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* 15,412 13.01p Ordinary
 08:25:18 - 07-Aug-26
Sell* 23,027 13.05p Ordinary
 08:24:58 - 07-Aug-26
Buy* 100 13.50p SI Trade
 16:04:20 - 06-Aug-26
Sell* 38,315 13.05p Ordinary
 16:04:00 - 06-Aug-26
Sell* 38,315 13.05p Ordinary
 16:02:46 - 06-Aug-26
Sell* 1,993 13.05p Ordinary
 15:27:26 - 06-Aug-26
Unknown* 400,000 13.00p Negotiated Trade
 10:51:15 - 06-Aug-26
Unknown* 153,847 13.00p Ordinary
 10:51:04 - 06-Aug-26
Buy* 72 14.00p SI Trade
 08:44:30 - 06-Aug-26
Sell* 20 13.00p SI Trade
 08:44:30 - 06-Aug-26
Sell* 184 13.00p SI Trade
 08:44:30 - 06-Aug-26
Sell* 74 13.45p Ordinary
 13:54:14 - 05-Aug-26
Sell* 74 13.45p Ordinary
 13:51:43 - 05-Aug-26
Sell* 2,861 13.10p Ordinary
 12:05:47 - 05-Aug-26
Sell* 14,249 13.175p Ordinary
 10:18:42 - 05-Aug-26
Sell* 4,753 13.175p Ordinary
 08:05:34 - 05-Aug-26
Sell* 6,000 13.175p Ordinary
 15:43:29 - 04-Aug-26
Buy* 642 14.00p Ordinary
 14:36:34 - 04-Aug-26
Sell* 29,622 13.49p Ordinary
 14:11:24 - 04-Aug-26
Unknown* 4 13.50p Ordinary
 08:27:01 - 04-Aug-26
Sell* 3,280 13.10p Ordinary
 16:14:15 - 03-Aug-26
Unknown* 3 13.50p Ordinary
 09:31:11 - 03-Aug-26
Sell* 55,587 13.05p Ordinary
 08:05:25 - 03-Aug-26
Buy* 50 14.00p SI Trade
 08:00:19 - 03-Aug-26
Buy* 64 14.00p SI Trade
 08:00:19 - 03-Aug-26
Buy* 22 14.00p SI Trade
 08:00:19 - 03-Aug-26
Unknown* 41 13.50p Ordinary
 12:57:09 - 31-Jul-26
Unknown* 108 13.50p Ordinary
 08:33:14 - 31-Jul-26
Buy* 149 14.00p Ordinary
 14:45:06 - 29-Jul-26
Buy* 149 14.00p SI Trade
 14:45:06 - 29-Jul-26
Buy* 149 14.00p Ordinary
 14:35:25 - 29-Jul-26
Unknown* 171 13.50p Ordinary
 12:57:34 - 29-Jul-26
Buy* 7 14.00p SI Trade
 14:58:53 - 28-Jul-26
Sell* 7 13.00p SI Trade
 10:09:03 - 28-Jul-26
Buy* 16 14.00p SI Trade
 10:09:03 - 28-Jul-26
Buy* 1,480 14.00p Ordinary
 14:13:39 - 27-Jul-26
Sell* 42,568 13.05p Ordinary
 12:08:29 - 27-Jul-26
Buy* 41 14.00p SI Trade
 11:56:58 - 27-Jul-26
Sell* 35 13.00p SI Trade
 11:56:58 - 27-Jul-26
Buy* 38 14.00p SI Trade
 09:18:19 - 27-Jul-26
Sell* 4 13.00p SI Trade
 09:18:19 - 27-Jul-26
Buy* 376 14.00p Ordinary
 08:48:35 - 27-Jul-26
Sell* 45,613 13.1651p Ordinary
 08:14:20 - 27-Jul-26
Sell* 7,201 13.1651p Ordinary
 15:02:32 - 24-Jul-26
Buy* 15,000 13.80p Ordinary
 14:31:20 - 24-Jul-26
Buy* 2,048 13.90p Ordinary
 14:09:27 - 24-Jul-26
Buy* 281 13.90p Ordinary
 14:07:11 - 24-Jul-26
Unknown* 147,328 13.57p Ordinary
 11:22:40 - 24-Jul-26
Buy* 514 14.00p Ordinary
 09:57:26 - 24-Jul-26
Buy* 20,000 13.587p Ordinary
 10:31:09 - 23-Jul-26
Buy* 10,000 13.60p Ordinary
 09:32:56 - 23-Jul-26
Sell* 7,681 13.111p Ordinary
 14:05:35 - 22-Jul-26
Unknown* 0 13.00p SI Trade
 13:41:02 - 22-Jul-26
Sell* 30,095 13.411p Ordinary
 10:07:09 - 22-Jul-26
Sell* 1,102 13.00p Ordinary
 09:04:29 - 22-Jul-26
Buy* 20,000 13.70p Ordinary
 08:35:59 - 22-Jul-26
Buy* 14 14.00p SI Trade
 15:24:00 - 21-Jul-26
Unknown* 0 13.00p SI Trade
 15:24:00 - 21-Jul-26
Sell* 50,000 13.00p Ordinary
 15:14:25 - 21-Jul-26
Buy* 71 13.90p Ordinary
 08:31:13 - 21-Jul-26
Buy* 15,000 14.00p Ordinary
 08:04:09 - 21-Jul-26
Sell* 555 13.00p Ordinary
 12:37:55 - 20-Jul-26
Sell* 15,000 13.355p Ordinary
 12:12:55 - 20-Jul-26
Buy* 7 14.00p SI Trade
 11:57:50 - 20-Jul-26
Buy* 71 14.00p SI Trade
 11:57:50 - 20-Jul-26
Sell* 44 13.00p SI Trade
 11:57:50 - 20-Jul-26
Unknown* 100,000 13.2749p Ordinary
 09:09:53 - 20-Jul-26
Sell* 20,000 13.30p Ordinary
 13:25:23 - 16-Jul-26
Sell* 860 13.00p Ordinary
 08:37:57 - 16-Jul-26
Sell* 30,814 13.00p Ordinary
 15:33:00 - 15-Jul-26
Sell* 5 13.00p SI Trade
 15:32:56 - 15-Jul-26
Buy* 7 14.00p SI Trade
 15:32:56 - 15-Jul-26
Sell* 64 13.00p SI Trade
 15:32:56 - 15-Jul-26
Buy* 14 14.00p SI Trade
 15:32:56 - 15-Jul-26
Sell* 16,000 13.38p Ordinary
 12:55:28 - 15-Jul-26
Sell* 748 13.375p Ordinary
 08:34:37 - 15-Jul-26
Sell* 13,667 13.411p Ordinary
 08:02:27 - 15-Jul-26
Buy* 720 13.88p Ordinary
 14:14:11 - 14-Jul-26
Sell* 20,000 13.389p Ordinary
 10:24:22 - 14-Jul-26
Sell* 1,697 13.411p Ordinary
 10:08:54 - 14-Jul-26
Sell* 1,697 13.411p Ordinary
 09:47:37 - 14-Jul-26
Unknown* 543,768 12.50p Negotiated Trade
 15:56:56 - 13-Jul-26
Unknown* 1,700,000 12.50p Negotiated Trade
 15:56:53 - 13-Jul-26
Unknown* 2,500,000 12.50p Negotiated Trade
 15:45:48 - 13-Jul-26
Sell* 2,956 13.3811p Ordinary
 13:24:54 - 13-Jul-26
Buy* 57 14.00p Ordinary
 12:46:08 - 13-Jul-26
Buy* 57 14.00p SI Trade
 12:46:08 - 13-Jul-26
Buy* 57 14.00p Ordinary
 12:01:36 - 13-Jul-26
Buy* 52 14.00p SI Trade
 12:01:35 - 13-Jul-26
Buy* 10 14.00p SI Trade
 12:01:35 - 13-Jul-26
Sell* 10,000 13.37p Ordinary
 10:26:10 - 13-Jul-26
Sell* 57 13.37p Ordinary
 08:09:03 - 13-Jul-26
Unknown* 370 13.50p Ordinary
 11:44:47 - 10-Jul-26
Unknown* 10,000 13.50p Ordinary
 11:42:09 - 09-Jul-26
Unknown* 45,000 13.50p Ordinary
 09:25:53 - 09-Jul-26
Buy* 792 13.90p Ordinary
 13:17:28 - 08-Jul-26
Sell* 40,000 13.355p Ordinary
 10:42:03 - 08-Jul-26
Sell* 80,000 13.4754p Ordinary
 16:14:24 - 07-Jul-26
Sell* 50,000 13.301p Ordinary
 15:56:17 - 07-Jul-26
Sell* 25,000 13.355p Ordinary
 15:56:15 - 07-Jul-26
Sell* 25,000 13.33p Ordinary
 15:56:04 - 07-Jul-26
Sell* 25,000 13.33p Ordinary
 15:56:03 - 07-Jul-26
Buy* 3,000 13.70p Ordinary
 14:37:05 - 07-Jul-26
Buy* 72,992 13.70p Ordinary
 14:17:49 - 07-Jul-26
Buy* 10,000 13.70p Ordinary
 13:53:27 - 07-Jul-26
Buy* 25,000 13.70p Ordinary
 11:23:28 - 07-Jul-26
Buy* 3,284 13.70p Ordinary
 10:30:59 - 07-Jul-26
Unknown* 100,000 13.30p Ordinary
 10:16:33 - 07-Jul-26
Buy* 36,231 13.80p Ordinary
 09:15:20 - 07-Jul-26
Buy* 35 14.00p SI Trade
 08:46:42 - 07-Jul-26
Buy* 14 13.935p Ordinary
 08:27:54 - 07-Jul-26
Buy* 8,000 13.80p Ordinary
 08:10:32 - 07-Jul-26
Sell* 99 13.00p Ordinary
 11:54:41 - 06-Jul-26
Buy* 7 14.00p SI Trade
 11:54:38 - 06-Jul-26
Sell* 42 13.00p SI Trade
 11:54:38 - 06-Jul-26
Sell* 100 13.15p Ordinary
 10:49:21 - 06-Jul-26
Buy* 181 13.80p Ordinary
 08:30:42 - 06-Jul-26
Sell* 200 13.00p Ordinary
 08:03:13 - 06-Jul-26
Sell* 25,000 13.30p Ordinary
 16:18:01 - 03-Jul-26
Buy* 71 13.935p Ordinary
 15:40:42 - 03-Jul-26
Sell* 17,749 13.15p Ordinary
 15:10:18 - 03-Jul-26
Sell* 36,139 13.15p Ordinary
 10:46:09 - 03-Jul-26
Buy* 1 13.935p Ordinary
 10:00:37 - 03-Jul-26
Unknown* 200,000 13.30p Negotiated Trade
 09:50:50 - 03-Jul-26
Unknown* 10,000 13.50p Ordinary
 09:17:23 - 03-Jul-26
Sell* 40,000 13.11p Ordinary
 15:46:33 - 02-Jul-26
Sell* 3,357 13.11p Ordinary
 15:40:49 - 02-Jul-26
Buy* 7 14.00p SI Trade
 14:21:38 - 02-Jul-26
Unknown* 150,000 13.23p Ordinary
 14:19:50 - 02-Jul-26
Unknown* 100,000 13.21p Ordinary
 13:21:41 - 02-Jul-26
Unknown* 150,000 13.21p Ordinary
 11:42:55 - 02-Jul-26
Sell* 17,000 13.301p Ordinary
 11:17:07 - 02-Jul-26
Sell* 26 13.00p SI Trade
 09:15:28 - 02-Jul-26
Sell* 35 13.00p SI Trade
 09:15:28 - 02-Jul-26
Buy* 10,000 13.80p Ordinary
 15:51:06 - 01-Jul-26
Unknown* 100,000 13.27p Ordinary
 15:47:08 - 01-Jul-26
Buy* 500 13.985p Ordinary
 15:18:14 - 01-Jul-26
Sell* 7,600 13.21p Ordinary
 15:09:18 - 01-Jul-26
Buy* 20,000 13.89p Ordinary
 13:09:57 - 01-Jul-26
Sell* 75,000 13.00p Negotiated Trade
 13:05:43 - 01-Jul-26
Buy* 25,000 13.495p Ordinary
 13:05:18 - 01-Jul-26
Sell* 158 13.00p Ordinary
 13:04:12 - 01-Jul-26
Sell* 158 13.00p SI Trade
 13:04:09 - 01-Jul-26
Buy* 25,000 13.457p Ordinary
 13:04:02 - 01-Jul-26
Buy* 25,000 13.40p Ordinary
 13:03:54 - 01-Jul-26
Buy* 25,000 13.40p Ordinary
 13:03:54 - 01-Jul-26
Buy* 25,000 13.40p Ordinary
 13:03:50 - 01-Jul-26
Sell* 50,000 13.00p Ordinary
 12:55:53 - 01-Jul-26
Sell* 203 13.00p Ordinary
 12:55:29 - 01-Jul-26
Sell* 160 13.00p SI Trade
 12:55:29 - 01-Jul-26
Sell* 91 13.00p SI Trade
 12:55:29 - 01-Jul-26
Sell* 14,660 12.921p Ordinary
 11:07:15 - 01-Jul-26
Unknown* 169,875 12.921p Ordinary
 11:00:03 - 01-Jul-26
Unknown* 141,950 13.00p SI Trade
 10:37:46 - 01-Jul-26
Unknown* 141,950 13.00p SI Trade
 10:37:46 - 01-Jul-26
Unknown* 100,000 13.00p Ordinary
 10:35:09 - 01-Jul-26
Unknown* 150,000 13.00p Ordinary
 10:33:59 - 01-Jul-26
Unknown* 50,000 13.00p SI Trade
 15:20:03 - 30-Jun-26
Unknown* 50,000 13.00p SI Trade
 15:20:03 - 30-Jun-26
Unknown* 100,000 13.00p Ordinary
 11:48:58 - 30-Jun-26
Unknown* 150,000 13.00p Ordinary
 11:48:45 - 30-Jun-26
Unknown* 100,000 13.00p Ordinary
 09:08:54 - 30-Jun-26
Unknown* 150,000 13.00p Ordinary
 08:58:52 - 30-Jun-26
Buy* 50 13.30p Ordinary
 08:23:38 - 30-Jun-26
Sell* 4,717 12.911p Ordinary
 08:02:45 - 30-Jun-26
Unknown* 125,000 13.00p Negotiated Trade
 16:01:50 - 29-Jun-26
Buy* 7,640 13.30p Ordinary
 14:53:31 - 29-Jun-26
Unknown* 150,000 13.00p Ordinary
 11:38:25 - 29-Jun-26
Buy* 15 13.50p SI Trade
 11:17:44 - 29-Jun-26
Buy* 3,356 12.9925p Ordinary
 11:00:16 - 29-Jun-26
Buy* 50 12.9925p Ordinary
 09:34:49 - 29-Jun-26
Buy* 4,687 12.821p Ordinary
 08:08:38 - 29-Jun-26
Buy* 3,950 12.81p Ordinary
 08:00:31 - 29-Jun-26
Buy* 900 12.99p Ordinary
 13:42:45 - 26-Jun-26
Buy* 23 13.00p SI Trade
 10:39:13 - 26-Jun-26
Buy* 5 13.00p SI Trade
 10:39:13 - 26-Jun-26
Buy* 103 13.00p Ordinary
 10:37:57 - 26-Jun-26
Buy* 103 13.00p SI Trade
 10:37:57 - 26-Jun-26
Buy* 103 13.00p Ordinary
 10:35:45 - 26-Jun-26
Buy* 27 13.00p SI Trade
 10:35:45 - 26-Jun-26
Buy* 38 13.00p SI Trade
 10:35:45 - 26-Jun-26
Buy* 37 13.00p SI Trade
 10:35:45 - 26-Jun-26
Buy* 103 13.00p Ordinary
 10:34:24 - 26-Jun-26
Buy* 10 13.00p SI Trade
 10:26:30 - 26-Jun-26
Unknown* 0 12.50p SI Trade
 10:26:30 - 26-Jun-26
Buy* 3,078 12.9925p Ordinary
 11:51:44 - 25-Jun-26
Buy* 15 12.9925p Ordinary
 10:57:36 - 25-Jun-26
Buy* 43 13.00p Ordinary
 08:14:55 - 25-Jun-26
Unknown* 150,000 12.8251p Ordinary
 08:10:12 - 25-Jun-26
Buy* 50 12.8251p Ordinary
 08:05:30 - 25-Jun-26
Buy* 346 13.00p Ordinary
 08:00:00 - 25-Jun-26
Sell* 25 12.50p Ordinary
 14:09:01 - 24-Jun-26
Buy* 3,200 12.9925p Ordinary
 13:54:41 - 24-Jun-26
Buy* 10,000 12.8251p Ordinary
 13:18:58 - 24-Jun-26
Buy* 4,072 12.81p Ordinary
 11:13:42 - 24-Jun-26
Buy* 10,000 12.9925p Ordinary
 10:03:16 - 24-Jun-26
Buy* 52 12.985p Ordinary
 08:06:36 - 24-Jun-26
Sell* 154 12.50p Ordinary
 08:01:48 - 24-Jun-26
Buy* 10 12.9925p Ordinary
 11:08:09 - 23-Jun-26
Buy* 9 12.9925p Ordinary
 08:39:47 - 23-Jun-26
FTSE 100 Latest
Value10,901.09
Change33.20