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
Unknown* 1,000 10.00p Negotiated Trade
 15:34:38 - 30-Oct-26
Sell* 22 9.50p SI Trade
 13:01:22 - 30-Oct-26
Buy* 19 10.50p SI Trade
 13:01:22 - 30-Oct-26
Buy* 9 10.488p Ordinary
 08:32:10 - 30-Oct-26
Unknown* 500 10.00p Negotiated Trade
 10:27:27 - 29-Oct-26
Sell* 6,411 9.6751p Ordinary
 09:59:34 - 29-Oct-26
Sell* 2,000 9.50p Uncrossing Trade
 08:00:24 - 29-Oct-26
Sell* 17,203 9.6751p Ordinary
 15:10:22 - 28-Oct-26
Sell* 22 9.50p Ordinary
 11:22:27 - 28-Oct-26
Sell* 22 9.50p SI Trade
 11:22:27 - 28-Oct-26
Sell* 1,645 9.97p Ordinary
 10:45:22 - 28-Oct-26
Sell* 22 9.50p Ordinary
 09:19:54 - 28-Oct-26
Sell* 22 9.50p SI Trade
 09:19:54 - 28-Oct-26
Sell* 11,855 9.97p Ordinary
 08:53:21 - 28-Oct-26
Buy* 1 10.488p Ordinary
 13:32:46 - 27-Oct-26
Buy* 9 10.488p Ordinary
 13:28:03 - 27-Oct-26
Sell* 1,000 9.6751p Ordinary
 12:00:52 - 27-Oct-26
Sell* 22 9.50p Ordinary
 11:48:10 - 27-Oct-26
Sell* 22 9.50p SI Trade
 11:48:10 - 27-Oct-26
Sell* 22 9.50p Ordinary
 08:59:54 - 27-Oct-26
Sell* 22 9.50p SI Trade
 08:59:54 - 27-Oct-26
Sell* 70 9.50p Ordinary
 08:01:57 - 27-Oct-26
Sell* 10,959 9.6751p Ordinary
 13:22:09 - 26-Oct-26
Sell* 100,030 9.99p Ordinary
 08:08:01 - 26-Oct-26
Sell* 1,691 9.66p Ordinary
 15:42:58 - 23-Oct-26
Sell* 17,749 9.771p Ordinary
 12:23:17 - 23-Oct-26
Unknown* 20,081 10.00p Negotiated Trade
 09:22:06 - 23-Oct-26
Unknown* 4,000 10.00p Negotiated Trade
 09:18:12 - 23-Oct-26
Unknown* 250 10.00p Negotiated Trade
 08:30:14 - 23-Oct-26
Unknown* 12,500 10.00p Negotiated Trade
 16:29:33 - 22-Oct-26
Sell* 20,000 9.515p Ordinary
 15:06:36 - 22-Oct-26
Buy* 30 10.50p SI Trade
 10:01:23 - 22-Oct-26
Buy* 115 10.50p Ordinary
 09:13:47 - 22-Oct-26
Buy* 19 10.50p SI Trade
 09:10:05 - 22-Oct-26
Sell* 159 9.771p Ordinary
 16:00:50 - 21-Oct-26
Buy* 2,898 10.35p Ordinary
 15:01:43 - 21-Oct-26
Sell* 500 9.771p Ordinary
 14:44:49 - 21-Oct-26
Sell* 500 9.771p Ordinary
 14:28:09 - 21-Oct-26
Unknown* 2,330 10.00p Negotiated Trade
 11:19:24 - 21-Oct-26
Sell* 1,523 9.771p Ordinary
 09:47:02 - 21-Oct-26
Sell* 50 9.515p Ordinary
 08:30:28 - 21-Oct-26
Sell* 5,584 9.771p Ordinary
 14:41:13 - 20-Oct-26
Sell* 7,321 9.771p Ordinary
 12:36:01 - 20-Oct-26
Sell* 20,000 9.861p Ordinary
 15:08:58 - 19-Oct-26
Sell* 88 9.50p SI Trade
 11:54:11 - 19-Oct-26
Sell* 39 9.50p SI Trade
 11:54:11 - 19-Oct-26
Buy* 11 10.50p SI Trade
 11:54:11 - 19-Oct-26
Sell* 1 9.50p SI Trade
 11:54:11 - 19-Oct-26
Unknown* 25,000 10.00p Ordinary
 09:47:03 - 19-Oct-26
Unknown* 5,000 10.00p Ordinary
 09:46:21 - 19-Oct-26
Unknown* 1,001 10.00p Negotiated Trade
 08:00:11 - 19-Oct-26
Sell* 9,539 9.861p Ordinary
 14:47:31 - 16-Oct-26
Unknown* 23,830 10.00p Negotiated Trade
 16:21:56 - 15-Oct-26
Unknown* 3,330 10.00p Negotiated Trade
 14:53:39 - 15-Oct-26
Sell* 16,693 9.85p Ordinary
 10:39:14 - 15-Oct-26
Sell* 1,500 9.85p Ordinary
 12:07:12 - 14-Oct-26
Unknown* 20,000 10.00p Negotiated Trade
 09:49:34 - 14-Oct-26
Buy* 26 10.50p SI Trade
 08:25:39 - 14-Oct-26
Sell* 6,000 9.85p Ordinary
 08:01:08 - 14-Oct-26
Buy* 233 10.50p Ordinary
 08:13:51 - 13-Oct-26
Sell* 14 9.50p SI Trade
 08:13:50 - 13-Oct-26
Unknown* 0 9.50p SI Trade
 08:13:50 - 13-Oct-26
Buy* 14 10.50p SI Trade
 08:13:50 - 13-Oct-26
Sell* 1,487 9.50p Ordinary
 08:13:00 - 13-Oct-26
Unknown* 500 10.00p Negotiated Trade
 13:18:57 - 12-Oct-26
Buy* 14 10.50p SI Trade
 13:15:21 - 12-Oct-26
Buy* 20 10.50p SI Trade
 13:15:21 - 12-Oct-26
Sell* 14,505 9.771p Ordinary
 12:18:32 - 12-Oct-26
Unknown* 15,381 10.00p Negotiated Trade
 11:26:46 - 12-Oct-26
Sell* 28 9.70p Ordinary
 08:32:18 - 12-Oct-26
Buy* 175 10.50p Ordinary
 08:01:00 - 12-Oct-26
Buy* 495 10.50p Ordinary
 16:19:32 - 09-Oct-26
Buy* 100 10.50p Ordinary
 14:43:17 - 09-Oct-26
Sell* 15,429 9.771p Ordinary
 16:03:19 - 08-Oct-26
Sell* 280 9.50p Ordinary
 08:01:40 - 08-Oct-26
Buy* 7 10.50p SI Trade
 10:20:10 - 07-Oct-26
Unknown* 14,931 10.00p Negotiated Trade
 10:01:00 - 07-Oct-26
Unknown* 301 10.00p Negotiated Trade
 09:34:08 - 07-Oct-26
Sell* 14,890 9.76p Ordinary
 09:22:27 - 07-Oct-26
Buy* 323 10.50p Ordinary
 09:09:59 - 07-Oct-26
Buy* 57 10.50p SI Trade
 09:08:49 - 07-Oct-26
Unknown* 6,226 10.00p Ordinary
 14:06:02 - 06-Oct-26
Unknown* 30,435 10.00p Negotiated Trade
 10:09:09 - 06-Oct-26
Unknown* 149 10.00p Negotiated Trade
 10:09:04 - 06-Oct-26
Unknown* 5,435 10.00p Negotiated Trade
 10:06:58 - 06-Oct-26
Buy* 100 10.50p SI Trade
 08:59:17 - 06-Oct-26
Buy* 1,056 10.3749p Ordinary
 11:48:52 - 05-Oct-26
Buy* 1,046 10.3749p Ordinary
 09:36:25 - 02-Oct-26
Buy* 95 10.45p Ordinary
 09:04:51 - 02-Oct-26
Unknown* 25,000 10.00p Negotiated Trade
 08:31:00 - 02-Oct-26
Buy* 50,000 10.20p Suspected BUY Trade
 08:06:09 - 02-Oct-26
Buy* 1,056 10.3749p Ordinary
 12:06:45 - 01-Oct-26
Buy* 1,046 10.3749p Ordinary
 12:06:06 - 01-Oct-26
Sell* 25,000 10.00p Ordinary
 12:02:41 - 01-Oct-26
Buy* 1,056 10.3749p Ordinary
 10:59:11 - 01-Oct-26
Buy* 97 10.30p Ordinary
 10:44:26 - 01-Oct-26
Unknown* 0 10.00p SI Trade
 10:26:49 - 01-Oct-26
Buy* 70 10.50p SI Trade
 10:26:49 - 01-Oct-26
Buy* 56 10.50p SI Trade
 10:26:49 - 01-Oct-26
Buy* 11 10.50p SI Trade
 10:26:49 - 01-Oct-26
Buy* 1,046 10.3749p Ordinary
 08:14:42 - 01-Oct-26
Sell* 25,000 10.00p Ordinary
 16:39:51 - 30-Sep-26
Buy* 1,046 10.30p Ordinary
 11:34:42 - 30-Sep-26
Buy* 1,056 10.30p Ordinary
 11:34:03 - 30-Sep-26
Buy* 1,056 10.30p Ordinary
 11:33:25 - 30-Sep-26
Buy* 1,046 10.30p Ordinary
 11:32:51 - 30-Sep-26
Buy* 10 10.3495p Ordinary
 10:54:43 - 30-Sep-26
Sell* 4,183 10.00p Ordinary
 09:41:29 - 30-Sep-26
Buy* 294 10.50p Ordinary
 08:29:17 - 30-Sep-26
Buy* 1,056 10.3749p Ordinary
 08:27:27 - 30-Sep-26
Buy* 1,056 10.3749p Ordinary
 08:25:41 - 30-Sep-26
Sell* 50,000 10.20p Negotiated Trade
 11:17:35 - 29-Sep-26
Sell* 750 10.00p Ordinary
 11:07:47 - 29-Sep-26
Sell* 13,092 10.15p Ordinary
 10:48:16 - 29-Sep-26
Buy* 476 10.4877p Ordinary
 10:45:31 - 29-Sep-26
Buy* 191 10.4877p Ordinary
 10:01:07 - 29-Sep-26
Sell* 5,518 10.15p Ordinary
 09:08:02 - 29-Sep-26
Unknown* 0 10.00p SI Trade
 08:21:39 - 29-Sep-26
Unknown* 0 10.50p SI Trade
 08:21:39 - 29-Sep-26
Buy* 3 10.50p SI Trade
 08:21:39 - 29-Sep-26
Buy* 7 10.50p SI Trade
 08:21:39 - 29-Sep-26
Sell* 912 10.20p Negotiated Trade
 16:31:11 - 28-Sep-26
Sell* 912 10.20p Negotiated Trade
 15:30:45 - 28-Sep-26
Sell* 610 10.00p Ordinary
 14:11:46 - 28-Sep-26
Unknown* 25,000 10.25p Negotiated Trade
 11:09:30 - 28-Sep-26
Sell* 6,686 10.15p Ordinary
 10:41:50 - 28-Sep-26
Buy* 11 10.50p Ordinary
 09:12:05 - 28-Sep-26
Buy* 12 10.50p SI Trade
 09:12:04 - 28-Sep-26
Sell* 26,843 10.158p Ordinary
 09:11:12 - 28-Sep-26
Buy* 1,056 10.3749p Ordinary
 08:46:21 - 28-Sep-26
Sell* 2 10.0075p Ordinary
 08:32:05 - 28-Sep-26
Sell* 12 10.00p Ordinary
 08:02:29 - 28-Sep-26
Buy* 171 10.50p Ordinary
 08:00:00 - 28-Sep-26
Sell* 67,000 10.16p Ordinary
 15:10:41 - 25-Sep-26
Unknown* 25,000 10.25p Negotiated Trade
 13:00:57 - 25-Sep-26
Buy* 1,046 10.39p Ordinary
 12:14:51 - 25-Sep-26
Sell* 10,000 10.15p Ordinary
 09:01:16 - 25-Sep-26
Sell* 300 10.00p Ordinary
 08:01:02 - 25-Sep-26
Unknown* 25,795 10.25p Negotiated Trade
 15:23:30 - 24-Sep-26
Unknown* 24,390 10.25p Negotiated Trade
 15:21:06 - 24-Sep-26
Buy* 1,046 10.40p Ordinary
 11:39:08 - 24-Sep-26
Buy* 1,056 10.40p Ordinary
 10:35:51 - 24-Sep-26
Buy* 324 10.50p Ordinary
 09:33:38 - 24-Sep-26
Buy* 1,056 10.40p Ordinary
 08:56:00 - 24-Sep-26
Unknown* 975 10.25p Negotiated Trade
 10:51:03 - 23-Sep-26
Buy* 28 10.40p Ordinary
 10:23:33 - 23-Sep-26
Buy* 1,046 10.40p Ordinary
 08:17:47 - 23-Sep-26
Buy* 1,057 10.50p Suspected BUY Trade
 16:35:28 - 22-Sep-26
Buy* 59 10.50p SI Trade
 12:11:28 - 22-Sep-26
Buy* 999 10.548p Ordinary
 09:41:50 - 22-Sep-26
Unknown* 362,000 10.30p Negotiated Trade
 08:58:26 - 22-Sep-26
Unknown* 184,000 10.00p Ordinary
 08:49:17 - 22-Sep-26
Sell* 430 10.48p Negotiated Trade
 08:38:43 - 22-Sep-26
Sell* 5,084 10.15p Ordinary
 15:24:20 - 21-Sep-26
Sell* 44 10.15p Ordinary
 11:03:01 - 21-Sep-26
Sell* 7,000 10.15p Ordinary
 08:22:06 - 21-Sep-26
Buy* 999 10.67p Ordinary
 08:15:14 - 21-Sep-26
Sell* 25,000 10.50p Ordinary
 16:20:42 - 18-Sep-26
Buy* 40 11.00p SI Trade
 14:53:56 - 18-Sep-26
Sell* 6,289 10.50p Ordinary
 14:23:07 - 18-Sep-26
Sell* 20,000 10.70p Ordinary
 08:25:53 - 18-Sep-26
Buy* 15 11.00p SI Trade
 08:21:35 - 18-Sep-26
Buy* 102 11.00p SI Trade
 08:21:35 - 18-Sep-26
Unknown* 65,000 10.50p OTC Trade
 15:47:35 - 17-Sep-26
Buy* 9 11.00p SI Trade
 15:46:43 - 17-Sep-26
Buy* 13 11.00p SI Trade
 15:46:43 - 17-Sep-26
Buy* 25 11.00p SI Trade
 15:46:43 - 17-Sep-26
Buy* 10 11.00p SI Trade
 15:46:43 - 17-Sep-26
Buy* 28,150 10.675p Ordinary
 15:46:04 - 17-Sep-26
Buy* 276 11.00p Ordinary
 15:44:45 - 17-Sep-26
Unknown* 0 10.00p SI Trade
 15:44:45 - 17-Sep-26
Buy* 290 11.00p SI Trade
 15:44:45 - 17-Sep-26
Unknown* 0 11.00p SI Trade
 15:44:45 - 17-Sep-26
Buy* 65,000 10.75p Ordinary
 15:44:44 - 17-Sep-26
Unknown* 100,000 10.75p Negotiated Trade
 13:25:00 - 17-Sep-26
Unknown* 250,000 11.00p SI Trade
 13:22:19 - 17-Sep-26
Unknown* 250,000 11.00p SI Trade
 13:22:19 - 17-Sep-26
Unknown* 200,000 10.75p Negotiated Trade
 13:21:27 - 17-Sep-26
Sell* 1,696 10.50p Ordinary
 13:02:25 - 17-Sep-26
Sell* 14,477 10.672p Ordinary
 09:24:33 - 17-Sep-26
Buy* 273 10.975p Ordinary
 09:09:48 - 17-Sep-26
Sell* 4,984 10.66p Ordinary
 09:07:03 - 17-Sep-26
Sell* 882 10.50p Ordinary
 08:31:39 - 17-Sep-26
Buy* 4,644 10.925p Ordinary
 08:31:12 - 17-Sep-26
Buy* 229 10.90p Ordinary
 08:30:11 - 17-Sep-26
Sell* 33,692 10.70p Uncrossing Trade
 16:40:21 - 16-Sep-26
Sell* 100,000 10.3749p Negotiated Trade
 16:16:57 - 16-Sep-26
Sell* 2,941 10.65p Ordinary
 16:13:24 - 16-Sep-26
Buy* 1,172 11.00p Ordinary
 15:15:22 - 16-Sep-26
Buy* 4 11.00p SI Trade
 15:15:10 - 16-Sep-26
Sell* 284 10.50p SI Trade
 15:15:10 - 16-Sep-26
Buy* 279 11.00p SI Trade
 15:15:10 - 16-Sep-26
Unknown* 0 11.00p SI Trade
 15:15:10 - 16-Sep-26
Buy* 10 11.00p SI Trade
 15:15:10 - 16-Sep-26
Buy* 4,888 10.925p Ordinary
 15:14:31 - 16-Sep-26
Buy* 160 10.90p Ordinary
 15:00:48 - 16-Sep-26
Unknown* 250,000 10.75p SI Trade
 14:10:02 - 16-Sep-26
Unknown* 250,000 10.75p SI Trade
 14:10:02 - 16-Sep-26
Buy* 10 11.00p Ordinary
 13:56:41 - 16-Sep-26
Sell* 7 10.50p SI Trade
 13:56:41 - 16-Sep-26
FTSE 100 Latest
Value10,729.78
Change7.71