ADF.UK - Facilities by Adf Plc

nie, 19 sty 2025, 8:16 CET, NY 2:16, Londyn 7:16, Tokio 16:16, ^SPX +1.00%

Symbol np: ^SPX

Historical data: Facilities by Adf Plc (ADF.UK)

17 Jan, 12:00 36.00 +0.50 (+1.41%)

More On ADF.UK


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ADF.UK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
766	17 Jan 2025	35.5	36.1	35.5	36	+1.41%	+0.50	109,164
765	16 Jan 2025	37.25	37.25	35.5	35.5	-4.70%	-1.75	229,829
764	15 Jan 2025	37	37.25	37	37.25	+0.68%	+0.25	142,357
763	14 Jan 2025	36.5	37	36	37	+1.37%	+0.50	43,707
762	13 Jan 2025	35.5	36.5	35.5	36.5	+2.82%	+1.00	608,937
761	10 Jan 2025	35.75	35.75	35.3	35.5	-0.70%	-0.25	77,091
760	9 Jan 2025	36	36	35.3	35.75	-0.69%	-0.25	112,632
759	8 Jan 2025	36.5	36.5	35.3	36	-1.37%	-0.50	31,320
758	7 Jan 2025	37.25	37.25	36.5	36.5	-2.01%	-0.75	314,000
757	6 Jan 2025	36.5	37.25	36.5	37.25	+2.05%	+0.75	190,050
756	3 Jan 2025	35.75	36.5	35.3	36.5	+2.10%	+0.75	231,336
755	2 Jan 2025	35.75	35.75	35.3	35.75	0.00%	0.00	56,788
754	31 Dec 2024	35.75	35.75	35.3	35.75	0.00%	0.00	40,835
753	30 Dec 2024	35.75	35.75	35.3	35.75	0.00%	0.00	31,907
752	27 Dec 2024	35.75	35.75	35.3	35.75	0.00%	0.00	55,366
751	24 Dec 2024	35.75	35.75	35.3	35.75	0.00%	0.00	16,580
750	23 Dec 2024	35.75	35.75	35.3	35.75	0.00%	0.00	48,858
749	20 Dec 2024	36.25	36.25	35.3	35.75	-1.38%	-0.50	23,676
748	19 Dec 2024	36.5	37	36.25	36.25	-1.36%	-0.50	76,942
747	18 Dec 2024	36.75	37	36.75	36.75	0.00%	0.00	86,489
746	17 Dec 2024	37.5	37.5	36.75	36.75	-2.00%	-0.75	86,750
745	16 Dec 2024	36.5	37.5	36.5	37.5	+2.74%	+1.00	153,509
744	13 Dec 2024	34	36.5	33.7	36.5	+7.35%	+2.50	171,019
743	12 Dec 2024	33.5	34	33.5	34	+1.49%	+0.50	152,634
742	11 Dec 2024	34	34	33.5	33.5	-1.47%	-0.50	54,139
741	10 Dec 2024	34.5	34.5	33.7	34	-1.45%	-0.50	126,305
740	9 Dec 2024	32.6	34.5	32.6	34.5	+5.83%	+1.90	395,526
739	6 Dec 2024	32.5	33	32.5	32.6	+0.31%	+0.10	114,342
738	5 Dec 2024	32.5	32.5	32.5	32.5	0.00%	0.00	301,334
737	4 Dec 2024	32.25	32.5	32.25	32.5	+0.78%	+0.25	79,854
736	3 Dec 2024	31.5	32.25	31	32.25	+3.04%	+0.95	344,828
735	2 Dec 2024	31	31.3	31	31.3	-0.95%	-0.30	211,453
734	29 Nov 2024	29.5	31.6	29.5	31.6	+4.46%	+1.35	4,185,152
733	28 Nov 2024	30.25	30.25	30.25	30.25	0.00%	0.00	34,878
732	27 Nov 2024	30.25	30.25	30.25	30.25	0.00%	0.00	191,647
731	26 Nov 2024	31.5	31.8	30.25	30.25	-4.72%	-1.50	200,430
730	25 Nov 2024	31.75	31.8	31.75	31.75	0.00%	0.00	152,091
729	22 Nov 2024	31.75	31.8	31.75	31.75	0.00%	0.00	99,488
728	21 Nov 2024	31.75	31.8	31.75	31.75	-0.16%	-0.05	163,988
727	20 Nov 2024	31.75	31.8	31.75	31.8	+0.16%	+0.05	558,482

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ADF.UK

On the ticker field set "d:adf.uk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.