Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

ADF Facilities (ADF) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 16,910 12.487p Ordinary
 16:02:33 - 13-May-26
Unknown* 107,045 12.2899p Ordinary
 15:05:13 - 13-May-26
Buy* 8,097 12.30p Ordinary
 08:59:40 - 13-May-26
Buy* 8,097 12.30p Ordinary
 08:57:30 - 13-May-26
Buy* 81,135 12.325p Ordinary
 08:37:50 - 13-May-26
Buy* 65 12.50p SI Trade
 16:25:18 - 12-May-26
Sell* 168 12.0075p Ordinary
 16:20:09 - 12-May-26
Buy* 99 12.50p Ordinary
 16:04:44 - 12-May-26
Buy* 24 12.50p SI Trade
 16:04:44 - 12-May-26
Sell* 45,000 12.00p Ordinary
 16:04:28 - 12-May-26
Buy* 10 12.50p SI Trade
 16:03:52 - 12-May-26
Sell* 24 12.00p SI Trade
 16:03:52 - 12-May-26
Sell* 100,000 12.1675p Ordinary
 16:03:31 - 12-May-26
Sell* 3,000 12.20p Ordinary
 08:35:37 - 12-May-26
Sell* 80,000 12.25p Ordinary
 08:15:12 - 12-May-26
Buy* 18,081 12.70p Ordinary
 16:21:05 - 11-May-26
Sell* 10,737 12.21p Ordinary
 14:24:05 - 11-May-26
Buy* 196 12.71p Ordinary
 14:11:39 - 11-May-26
Buy* 196 12.728p Ordinary
 08:30:34 - 11-May-26
Sell* 1,003 12.21p Ordinary
 08:00:28 - 11-May-26
Buy* 100 13.00p Ordinary
 14:55:52 - 08-May-26
Buy* 1,570 12.744p Ordinary
 09:00:58 - 08-May-26
Sell* 99 12.00p Ordinary
 08:01:36 - 08-May-26
Sell* 30,000 12.20p Ordinary
 13:14:56 - 07-May-26
Buy* 49 12.744p Ordinary
 10:57:19 - 07-May-26
Buy* 15,000 12.744p Ordinary
 08:24:28 - 07-May-26
Sell* 25 12.00p SI Trade
 08:23:58 - 07-May-26
Buy* 100,000 12.315p Ordinary
 16:05:05 - 06-May-26
Sell* 4,844 12.165p Ordinary
 15:40:42 - 06-May-26
Sell* 50,000 12.1221p Ordinary
 09:39:31 - 06-May-26
Sell* 1,568 12.1221p Ordinary
 09:34:06 - 06-May-26
Sell* 10,000 12.25p Ordinary
 15:29:43 - 05-May-26
Sell* 30,000 12.25p Ordinary
 15:28:21 - 05-May-26
Sell* 5,076 12.25p Ordinary
 14:35:45 - 05-May-26
Buy* 7 13.00p SI Trade
 14:07:50 - 05-May-26
Sell* 23,094 12.5075p Ordinary
 14:07:29 - 05-May-26
Buy* 30,000 12.778p Ordinary
 12:59:02 - 05-May-26
Sell* 1,000 12.50p Ordinary
 12:53:58 - 05-May-26
Sell* 10,000 12.515p Ordinary
 12:51:42 - 05-May-26
Sell* 20,000 12.90p Ordinary
 08:52:51 - 05-May-26
Sell* 7,888 12.515p Ordinary
 15:31:53 - 01-May-26
Sell* 110 12.95p Ordinary
 14:56:47 - 01-May-26
Unknown* 150,000 13.00p Ordinary
 10:44:51 - 01-May-26
Sell* 44,357 12.55p Ordinary
 09:39:28 - 01-May-26
Sell* 95,164 12.5802p Ordinary
 08:05:20 - 01-May-26
Unknown* 100,000 13.00p Ordinary
 16:21:35 - 30-Apr-26
Sell* 44,357 12.555p Ordinary
 16:08:01 - 30-Apr-26
Sell* 44,392 13.00p Ordinary
 15:59:06 - 30-Apr-26
Sell* 50,000 13.165p Ordinary
 15:31:16 - 30-Apr-26
Buy* 2 13.489p Ordinary
 15:14:42 - 30-Apr-26
Unknown* 120,000 13.1755p Ordinary
 15:11:17 - 30-Apr-26
Sell* 10,466 13.1755p Ordinary
 15:03:45 - 30-Apr-26
Buy* 10,000 13.4925p Ordinary
 12:25:08 - 30-Apr-26
Buy* 20,000 13.50p Ordinary
 09:23:41 - 30-Apr-26
Sell* 16,602 13.151p Ordinary
 09:05:32 - 30-Apr-26
Buy* 25,000 13.00p Ordinary
 15:31:11 - 29-Apr-26
Buy* 15,215 12.98p Ordinary
 14:26:12 - 29-Apr-26
Buy* 7,746 12.82p Ordinary
 13:43:20 - 29-Apr-26
Buy* 7,746 12.82p Ordinary
 13:33:29 - 29-Apr-26
Buy* 5,000 12.82p Ordinary
 13:26:53 - 29-Apr-26
Buy* 11,412 12.82p Ordinary
 13:25:27 - 29-Apr-26
Buy* 7,746 12.82p Ordinary
 13:15:49 - 29-Apr-26
Buy* 93,392 12.84p Ordinary
 13:07:53 - 29-Apr-26
Buy* 38 12.90p Ordinary
 10:18:39 - 29-Apr-26
Buy* 23 13.00p SI Trade
 08:14:46 - 29-Apr-26
Buy* 84 13.00p SI Trade
 08:14:46 - 29-Apr-26
Buy* 90 13.00p SI Trade
 14:00:12 - 28-Apr-26
Buy* 100 13.00p SI Trade
 14:00:12 - 28-Apr-26
Buy* 48 13.00p SI Trade
 14:00:12 - 28-Apr-26
Sell* 10,193 12.33p Ordinary
 12:53:06 - 27-Apr-26
Sell* 65,911 12.4156p Ordinary
 12:29:01 - 27-Apr-26
Buy* 61,595 12.651p Ordinary
 11:11:10 - 27-Apr-26
Buy* 38,452 12.99p Ordinary
 14:49:34 - 23-Apr-26
Buy* 25,000 12.94p Ordinary
 14:20:51 - 23-Apr-26
Buy* 88,806 12.621p Ordinary
 14:13:41 - 23-Apr-26
Buy* 22,774 12.58p Ordinary
 11:36:24 - 23-Apr-26
Buy* 24,000 12.58p Ordinary
 11:28:42 - 23-Apr-26
Buy* 23,094 12.99p Ordinary
 08:42:26 - 23-Apr-26
Unknown* 170,000 12.50p OTC Trade
 17:11:27 - 22-Apr-26
Buy* 25,000 12.95p Ordinary
 15:54:04 - 22-Apr-26
Buy* 30,000 12.90p Ordinary
 15:38:54 - 22-Apr-26
Buy* 10,000 12.50p Ordinary
 15:23:04 - 22-Apr-26
Buy* 10,000 12.50p Ordinary
 15:22:45 - 22-Apr-26
Buy* 10,000 12.4925p Ordinary
 15:22:26 - 22-Apr-26
Buy* 75,000 12.495p Ordinary
 15:21:12 - 22-Apr-26
Sell* 3,931 12.21p Ordinary
 15:16:15 - 22-Apr-26
Sell* 420 12.00p SI Trade
 15:06:45 - 22-Apr-26
Buy* 30,000 12.40p Ordinary
 15:06:11 - 22-Apr-26
Buy* 50,000 12.35p Ordinary
 14:58:45 - 22-Apr-26
Buy* 1,612 12.40p Ordinary
 08:34:47 - 22-Apr-26
Buy* 90,000 12.357p Ordinary
 08:06:09 - 22-Apr-26
Buy* 10,000 12.08p Ordinary
 16:06:36 - 21-Apr-26
Buy* 44,317 12.061p Ordinary
 15:55:10 - 21-Apr-26
Buy* 44,316 12.061p Ordinary
 15:21:18 - 21-Apr-26
Buy* 8,874 12.0575p Ordinary
 15:17:22 - 21-Apr-26
Buy* 56,466 12.38p Ordinary
 14:23:34 - 21-Apr-26
Buy* 20,000 12.37p Ordinary
 14:20:31 - 21-Apr-26
Buy* 95,485 12.02p Ordinary
 13:51:01 - 21-Apr-26
Buy* 1,400 12.38p Ordinary
 13:15:51 - 21-Apr-26
Buy* 375 12.38p Ordinary
 13:08:56 - 21-Apr-26
Buy* 10,000 12.38p Ordinary
 12:46:42 - 21-Apr-26
Buy* 3,000 12.25p Ordinary
 12:28:13 - 21-Apr-26
Buy* 90,000 12.40p Ordinary
 12:24:53 - 21-Apr-26
Buy* 25,000 12.145p Ordinary
 12:24:09 - 21-Apr-26
Buy* 3,000 12.145p Ordinary
 12:20:00 - 21-Apr-26
Buy* 25,000 12.11p Ordinary
 12:12:04 - 21-Apr-26
Unknown* 450,000 11.47p Ordinary
 10:40:31 - 21-Apr-26
Buy* 2,000 12.145p Ordinary
 10:38:12 - 21-Apr-26
Sell* 5,000 11.70p Ordinary
 09:00:46 - 21-Apr-26
Buy* 30,000 12.17p Ordinary
 09:00:10 - 21-Apr-26
Buy* 8,197 12.199p Ordinary
 08:19:14 - 21-Apr-26
Sell* 8,541 11.755p Ordinary
 08:17:43 - 21-Apr-26
Unknown* 10,000 12.00p Ordinary
 08:07:34 - 21-Apr-26
Unknown* 5,000 12.00p Ordinary
 08:07:32 - 21-Apr-26
Buy* 10,000 11.99p Ordinary
 08:07:10 - 21-Apr-26
Buy* 417 12.00p SI Trade
 08:06:38 - 21-Apr-26
Buy* 44 12.00p SI Trade
 08:06:38 - 21-Apr-26
Buy* 10,000 11.90p Ordinary
 08:06:17 - 21-Apr-26
Buy* 10,000 11.90p Ordinary
 08:04:19 - 21-Apr-26
Buy* 88,806 11.2566p Ordinary
 14:08:40 - 20-Apr-26
Buy* 44,357 11.2566p Ordinary
 13:54:27 - 20-Apr-26
Sell* 13,102 11.141p Ordinary
 13:07:33 - 20-Apr-26
Sell* 10,000 11.24p Ordinary
 13:04:25 - 20-Apr-26
Buy* 44,357 11.2566p Ordinary
 12:43:06 - 20-Apr-26
Buy* 44,374 11.2566p Ordinary
 12:40:13 - 20-Apr-26
Sell* 44,392 11.248p Ordinary
 12:15:56 - 20-Apr-26
Buy* 20,000 11.2566p Ordinary
 12:07:48 - 20-Apr-26
Buy* 100 11.50p SI Trade
 11:57:17 - 20-Apr-26
Buy* 10 11.50p SI Trade
 11:57:17 - 20-Apr-26
Buy* 57 11.50p SI Trade
 11:57:17 - 20-Apr-26
Buy* 16,000 11.26p Ordinary
 11:16:42 - 20-Apr-26
Sell* 8,000 11.141p Ordinary
 08:43:35 - 20-Apr-26
Unknown* 350,000 11.10714p Ordinary
 16:43:51 - 17-Apr-26
Buy* 5,500 11.27p Ordinary
 16:22:20 - 17-Apr-26
Buy* 6,153 11.278p Ordinary
 16:06:09 - 17-Apr-26
Buy* 88,633 11.278p Ordinary
 15:41:19 - 17-Apr-26
Buy* 10,000 11.28p Ordinary
 14:25:57 - 17-Apr-26
Sell* 15,722 11.141p Ordinary
 14:21:13 - 17-Apr-26
Buy* 25,000 11.289p Ordinary
 14:17:48 - 17-Apr-26
Sell* 1,290 11.13p Ordinary
 14:14:24 - 17-Apr-26
Buy* 8,849 11.30p Ordinary
 11:58:07 - 17-Apr-26
Buy* 950 11.50p Ordinary
 10:43:13 - 17-Apr-26
Sell* 9,478 11.13p Ordinary
 09:19:35 - 17-Apr-26
Sell* 9,000 11.13p Ordinary
 09:18:21 - 17-Apr-26
Sell* 35 11.00p SI Trade
 16:03:55 - 16-Apr-26
Sell* 636 11.00p SI Trade
 16:03:55 - 16-Apr-26
Sell* 2 11.00p SI Trade
 16:03:55 - 16-Apr-26
Buy* 45 12.00p SI Trade
 16:03:55 - 16-Apr-26
Buy* 26 11.50p SI Trade
 16:03:55 - 16-Apr-26
Sell* 4,413 11.33p Ordinary
 12:29:06 - 16-Apr-26
Sell* 4,413 11.33p Ordinary
 12:27:41 - 16-Apr-26
Buy* 1,000 12.00p Ordinary
 11:20:53 - 16-Apr-26
Sell* 35,260 11.33p Ordinary
 11:19:53 - 16-Apr-26
Sell* 972 11.33p Ordinary
 09:32:31 - 16-Apr-26
Sell* 27,890 11.33p Ordinary
 14:52:14 - 15-Apr-26
Sell* 4,413 11.33p Ordinary
 12:07:28 - 15-Apr-26
Sell* 4,413 11.33p Ordinary
 12:07:03 - 15-Apr-26
Sell* 4,413 11.33p Ordinary
 12:06:35 - 15-Apr-26
Sell* 4,413 11.33p Ordinary
 12:05:51 - 15-Apr-26
Sell* 3,000 11.33p Ordinary
 08:02:35 - 15-Apr-26
Sell* 6,682 11.211p Ordinary
 15:04:30 - 14-Apr-26
Buy* 43,066 11.34p Ordinary
 13:43:54 - 14-Apr-26
Buy* 50,000 11.26p Ordinary
 09:34:46 - 14-Apr-26
Buy* 25,000 11.26p Ordinary
 09:30:23 - 14-Apr-26
Buy* 10 11.50p SI Trade
 09:15:15 - 14-Apr-26
Buy* 261 11.50p SI Trade
 09:15:15 - 14-Apr-26
Buy* 20,000 11.26p Ordinary
 08:38:06 - 14-Apr-26
Buy* 4,800 11.26p Ordinary
 08:08:14 - 14-Apr-26
Buy* 314 11.50p Ordinary
 08:07:51 - 14-Apr-26
Buy* 154 11.50p SI Trade
 08:07:51 - 14-Apr-26
Sell* 16 11.00p SI Trade
 08:07:51 - 14-Apr-26
Unknown* 180,000 11.289p Ordinary
 12:24:48 - 13-Apr-26
Buy* 25,000 11.45p Ordinary
 15:22:09 - 10-Apr-26
Sell* 4,000 11.00p Ordinary
 15:17:41 - 10-Apr-26
Buy* 70 11.50p SI Trade
 12:18:57 - 10-Apr-26
Buy* 218 11.45p Ordinary
 12:14:15 - 10-Apr-26
Buy* 34,843 11.48p Ordinary
 11:15:51 - 10-Apr-26
Buy* 43 11.37p Ordinary
 11:04:37 - 10-Apr-26
Sell* 1,666 11.066p Ordinary
 10:14:22 - 10-Apr-26
Buy* 43 11.37p Ordinary
 09:02:28 - 10-Apr-26
Buy* 6,000 11.30p Ordinary
 08:42:25 - 10-Apr-26
Buy* 130,000 11.30p Suspected BUY Trade
 16:35:28 - 09-Apr-26
Sell* 374 11.05p Ordinary
 16:05:06 - 09-Apr-26
Sell* 40 11.00p SI Trade
 09:34:29 - 09-Apr-26
Buy* 20 11.50p SI Trade
 09:34:29 - 09-Apr-26
Buy* 2,868 11.37p Ordinary
 08:14:42 - 09-Apr-26
Buy* 40,000 11.30p Suspected BUY Trade
 08:00:27 - 09-Apr-26
Buy* 25,000 11.30p Suspected BUY Trade
 16:35:18 - 08-Apr-26
Buy* 8,000 11.2699p Ordinary
 14:28:18 - 08-Apr-26
Buy* 95,000 11.28p Ordinary
 11:56:43 - 08-Apr-26
Buy* 260 11.289p Ordinary
 10:52:39 - 08-Apr-26
Buy* 20,000 11.289p Ordinary
 10:23:24 - 08-Apr-26
Buy* 6,500 11.289p Ordinary
 09:29:43 - 08-Apr-26
Sell* 4,000 11.03p Ordinary
 09:18:37 - 08-Apr-26
Buy* 25,000 11.30p Suspected BUY Trade
 09:00:00 - 08-Apr-26
Sell* 81,205 11.0355p Ordinary
 08:47:04 - 08-Apr-26
Buy* 87 11.37p Ordinary
 08:39:05 - 08-Apr-26
Buy* 30,000 11.333p Ordinary
 08:26:35 - 08-Apr-26
Sell* 10,000 11.03p Ordinary
 08:15:53 - 08-Apr-26
Buy* 12,000 11.37p Ordinary
 08:14:28 - 08-Apr-26
FTSE 100 Latest
Value10,325.35
Change60.03