Facilities By ADF PLC (ADFF)

ADFF
🏛️ Vereinigtes Königreich →
18.50
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-02 19.00 19.00 18.00 18.50 0.3M
2025-10-01 19.00 21.00 19.00 19.00 0.0M
2025-09-30 20.00 20.70 19.32 20.00 0.1M
2025-09-29 20.50 21.00 19.00 20.00 0.0M
2025-09-26 20.50 20.89 20.55 20.50 0.0M
2025-09-25 20.50 20.89 20.55 20.50 0.0M
2025-09-24 20.00 21.00 20.00 20.50 0.1M
2025-09-23 20.00 20.82 20.10 20.00 0.1M
2025-09-22 20.50 21.00 19.00 20.50 0.2M
2025-09-19 20.50 20.89 19.50 20.50 0.1M
2025-09-18 20.50 20.82 20.00 20.50 0.1M
2025-09-17 20.00 21.00 19.06 20.50 0.3M
2025-09-16 20.70 21.00 20.00 20.50 0.2M
2025-09-15 20.50 21.20 20.40 21.00 0.4M
2025-09-12 20.50 21.20 20.32 20.50 0.1M
2025-09-11 20.50 21.00 20.32 21.00 0.1M
2025-09-10 20.50 21.00 20.32 20.50 0.0M
2025-09-09 20.50 21.00 20.00 20.50 0.0M
2025-09-08 19.25 21.00 19.00 21.00 0.4M
2025-09-05 19.00 19.50 19.48 19.50 0.1M
2025-09-04 19.00 19.48 18.52 19.00 0.0M
2025-09-03 19.50 19.50 18.58 19.00 0.0M
2025-09-02 19.50 20.00 19.00 19.50 0.0M
2025-09-01 19.50 19.57 19.00 19.50 0.0M
2025-08-29 19.50 20.00 19.00 19.50 0.1M
2025-08-28 19.50 19.90 19.19 19.50 0.0M
2025-08-27 19.50 19.19 19.19 19.50 0.0M
2025-08-26 19.50 19.88 19.19 19.50 0.0M
2025-08-22 20.00 20.00 19.00 19.50 0.0M
2025-08-21 20.25 20.40 19.22 20.00 0.2M
2025-08-20 20.50 20.57 20.00 20.25 0.0M
2025-08-19 20.50 21.00 20.00 20.50 0.0M
2025-08-18 20.50 20.98 20.23 20.50 0.1M
2025-08-15 20.25 20.60 20.00 20.50 0.1M
2025-08-14 19.25 20.50 19.00 20.25 0.0M
2025-08-13 18.75 19.82 18.66 19.25 0.1M
2025-08-12 18.25 19.00 18.02 18.75 0.6M
2025-08-11 18.25 18.50 18.00 18.25 1.3M
2025-08-08 18.25 18.43 18.01 18.25 0.2M
2025-08-07 18.50 19.00 18.00 18.25 0.4M
2025-08-06 18.50 18.78 18.08 18.50 0.7M
2025-08-05 19.00 20.00 18.02 18.50 0.4M
2025-08-04 19.50 20.00 18.13 19.00 0.1M
2025-08-01 19.50 21.00 18.00 19.50 0.0M
2025-07-31 19.75 21.00 18.92 19.50 0.1M
2025-07-30 19.50 21.00 17.67 19.75 0.7M
2025-07-29 21.00 22.00 20.00 21.00 0.0M
2025-07-28 21.00 21.94 20.00 21.00 0.1M
2025-07-25 21.00 21.94 20.25 21.00 0.1M
2025-07-24 21.00 21.95 20.50 21.00 0.1M
2025-07-23 21.50 21.95 21.08 21.50 0.1M
2025-07-22 21.20 22.00 20.60 21.50 0.1M
2025-07-21 20.50 21.98 20.00 21.20 0.2M
2025-07-18 23.50 24.00 20.00 20.50 1.7M
2025-07-17 22.30 23.98 21.00 23.50 0.3M
2025-07-16 22.30 23.44 22.12 22.30 0.2M
2025-07-15 22.30 23.60 21.00 22.80 0.1M
2025-07-14 22.00 24.00 21.25 22.30 0.3M
2025-07-11 20.25 23.67 20.05 22.00 0.4M
2025-07-10 20.70 21.00 20.05 20.25 0.8M
2025-07-09 18.75 21.97 18.50 20.70 0.7M
2025-07-08 18.00 19.11 17.82 18.75 1.0M
2025-07-07 18.25 19.00 17.65 18.00 0.2M
2025-07-04 18.25 18.83 17.65 18.25 0.1M
2025-07-03 16.25 18.00 16.00 18.25 1.2M
2025-07-02 16.25 16.40 16.20 16.25 0.0M
2025-07-01 16.25 16.40 16.16 16.25 0.2M
2025-06-30 14.50 16.50 14.50 16.25 2.4M
2025-06-27 14.25 15.00 14.00 14.50 0.1M
2025-06-26 14.25 14.50 14.47 14.25 0.0M
2025-06-25 14.35 14.65 14.00 14.25 0.1M
2025-06-24 14.75 15.00 14.15 14.35 0.1M
2025-06-23 15.10 15.06 14.50 14.75 0.0M
2025-06-20 15.00 15.50 14.50 15.10 0.1M
2025-06-19 15.00 14.52 14.52 15.00 0.0M
2025-06-18 15.00 15.07 14.00 15.00 0.2M
2025-06-17 15.00 15.50 14.52 15.00 0.0M
2025-06-16 15.00 15.14 14.55 15.00 0.0M
2025-06-13 15.00 15.18 14.60 15.00 0.0M
2025-06-12 15.00 15.50 14.65 15.00 0.0M
2025-06-11 15.25 16.00 14.50 15.00 0.2M
2025-06-10 15.25 16.40 14.50 15.25 0.0M
2025-06-09 14.75 16.00 14.61 16.00 0.1M
2025-06-06 14.75 15.00 14.50 14.75 0.1M
2025-06-05 14.50 15.00 14.35 14.75 0.1M
2025-06-04 15.75 15.40 14.10 14.50 0.8M
2025-06-03 16.00 16.50 15.00 15.75 0.2M
2025-06-02 15.50 16.50 15.50 16.00 0.2M
2025-05-30 15.60 16.50 15.20 16.00 0.1M
2025-05-29 16.00 15.94 15.50 15.60 0.2M
2025-05-28 16.25 16.42 15.50 16.00 0.2M
2025-05-27 15.85 16.50 15.50 16.25 1.4M
2025-05-23 16.00 16.20 15.50 15.85 0.1M
2025-05-22 16.00 16.50 15.53 16.00 0.1M
2025-05-21 16.00 16.00 15.50 16.00 0.4M
2025-05-20 14.75 16.50 14.00 15.80 1.0M
2025-05-19 14.50 15.13 14.00 14.75 0.0M
2025-05-16 14.00 14.50 13.77 14.25 0.1M
2025-05-15 14.10 14.10 13.74 14.10 0.2M
2025-05-14 14.25 14.50 13.50 14.30 1.1M
2025-05-13 14.35 14.50 14.00 14.20 0.1M
2025-05-12 14.60 15.50 14.20 14.35 0.4M
2025-05-09 14.85 15.00 14.20 14.60 0.0M
2025-05-08 15.00 15.50 14.29 15.50 0.4M
2025-05-07 14.75 16.00 14.36 14.70 0.9M
2025-05-06 15.00 15.00 14.10 14.70 1.4M
2025-05-02 16.75 17.50 16.00 17.25 0.4M
2025-05-01 15.75 17.30 15.52 17.30 0.3M
2025-04-30 15.75 16.00 15.20 15.75 0.0M
2025-04-29 15.75 15.70 15.70 15.75 0.0M
2025-04-28 15.75 15.87 15.50 15.75 0.0M
2025-04-25 15.75 15.90 15.51 15.75 0.1M
2025-04-24 16.25 16.23 15.55 15.75 0.1M
2025-04-23 17.00 17.50 16.00 16.25 0.1M
2025-04-22 17.00 16.95 16.56 17.00 0.0M
2025-04-17 17.00 17.00 16.56 17.00 0.0M
2025-04-16 17.00 17.50 17.00 17.00 0.0M
2025-04-15 17.25 17.50 16.50 17.00 0.1M
2025-04-14 17.00 18.00 15.70 16.00 0.0M
2025-04-11 16.75 17.13 16.56 16.75 0.1M
2025-04-10 16.50 17.00 16.33 16.50 0.5M
2025-04-09 17.25 17.50 16.00 16.25 0.0M
2025-04-08 17.50 18.00 17.00 17.25 0.1M
2025-04-07 17.50 18.00 17.00 17.50 0.1M
2025-04-04 18.50 18.80 17.13 17.50 0.2M
2025-04-03 19.00 20.00 17.15 18.50 0.5M
2025-04-02 19.00 18.78 18.10 19.00 0.1M
2025-04-01 19.00 18.94 18.25 19.00 0.1M
2025-03-31 19.00 18.97 18.32 19.00 0.1M
2025-03-28 18.25 19.20 18.00 19.00 0.3M
2025-03-27 18.25 18.50 17.65 18.25 0.6M
2025-03-26 18.38 18.50 18.00 18.25 5.8M
2025-03-25 18.13 18.50 18.00 18.38 0.6M
2025-03-24 18.75 19.00 18.00 18.65 0.3M
2025-03-21 19.25 19.37 18.60 18.75 0.1M
2025-03-20 20.00 20.00 19.13 19.25 0.1M
2025-03-19 20.25 21.00 19.50 20.00 0.1M
2025-03-18 20.25 20.28 19.50 20.25 0.1M
2025-03-17 20.25 21.00 19.50 20.10 0.2M
2025-03-14 19.25 20.50 19.00 19.25 1.9M
2025-03-13 19.50 19.80 19.00 19.25 0.1M
2025-03-12 20.50 21.00 19.12 19.50 0.6M
2025-03-11 23.00 22.25 18.40 20.50 3.6M
2025-03-10 28.75 29.34 27.50 28.00 0.1M
2025-03-07 29.50 29.85 27.30 27.30 0.1M
2025-03-06 29.00 30.00 29.01 29.50 0.1M
2025-03-05 28.75 30.00 28.00 29.00 0.1M
2025-03-04 28.75 29.50 28.00 28.75 0.0M
2025-03-03 28.50 28.85 28.00 28.75 0.1M
2025-02-28 27.50 28.85 27.50 28.50 0.0M
2025-02-27 27.25 28.00 26.50 27.50 0.5M
2025-02-26 27.25 27.40 26.47 27.25 0.1M
2025-02-25 27.50 28.00 25.29 27.25 0.5M
2025-02-24 29.00 29.00 27.00 27.50 0.2M
2025-02-21 29.00 29.29 28.00 29.00 0.1M
2025-02-20 29.50 30.00 28.00 29.00 0.2M
2025-02-19 30.50 31.00 29.00 31.00 0.2M
2025-02-18 30.50 31.00 30.00 30.50 0.0M
2025-02-17 31.25 31.50 30.00 30.60 0.1M
2025-02-14 31.50 31.80 31.00 31.25 0.4M
2025-02-13 32.50 33.00 31.00 31.50 0.2M
2025-02-12 33.00 33.19 32.02 32.50 0.1M
2025-02-11 32.50 33.50 32.02 33.00 0.1M
2025-02-10 32.00 32.88 31.90 32.50 0.1M
2025-02-07 32.00 32.20 31.55 32.00 0.2M
2025-02-06 32.25 32.40 31.55 32.00 0.2M
2025-02-05 31.75 32.00 31.00 32.00 0.2M
2025-02-04 31.75 31.84 31.11 31.75 0.1M
2025-02-03 32.25 32.50 31.00 32.00 0.2M
2025-01-31 32.25 32.50 32.00 32.25 0.0M
2025-01-30 32.50 33.00 32.00 32.25 0.1M
2025-01-29 32.50 33.00 32.00 32.50 0.0M
2025-01-28 32.50 32.57 32.13 32.50 0.0M
2025-01-27 32.50 33.00 32.07 32.50 0.1M
2025-01-24 33.25 34.00 32.02 32.50 0.1M
2025-01-23 33.75 34.00 33.00 33.25 0.1M
2025-01-22 33.75 34.00 33.60 33.75 0.0M
2025-01-21 35.50 35.38 33.50 33.75 0.2M
2025-01-20 36.00 36.19 35.50 35.75 0.1M
2025-01-17 35.50 36.10 35.16 36.00 0.1M
2025-01-16 37.25 37.17 35.25 35.50 0.2M
2025-01-15 37.00 37.50 36.65 37.25 0.1M
2025-01-14 36.50 38.00 37.00 37.00 0.0M
2025-01-13 35.50 37.00 35.22 36.50 0.6M
2025-01-10 35.75 36.05 35.00 35.50 0.1M
2025-01-09 36.00 36.28 35.00 35.75 0.1M
2025-01-08 36.50 37.00 36.00 36.00 0.0M
2025-01-07 37.25 37.58 36.25 36.50 0.3M
2025-01-06 36.50 38.50 36.00 37.25 0.2M
2025-01-03 35.75 36.90 35.50 36.50 0.2M
2025-01-02 35.75 36.19 35.47 35.75 0.1M