LSE, ADF End of Day and Historical Share Prices [Advance Focus]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

ADF

Advance Focus

03/20/2023

LAST: 59.20	CHANGE: 3.80	OPEN: 63.00	HIGH: 63.00	ASK: 35.15	VOLUME: 148,034
LAST: 59.20	CHANGE(%): 6.03	PREV: 63.00	LOW: 59.00	BID: 35.10	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03/20/23	63.00	63.00	59.00	59.20	148,034
03/17/23	61.00	64.00	61.00	63.00	212,669
03/16/23	56.50	63.00	55.12	57.00	118,392
03/15/23	54.50	58.00	53.40	56.50	119,386
03/14/23	56.00	56.20	53.36	53.36	40,050
03/13/23	55.50	56.26	54.00	55.90	148,684
03/10/23	59.00	59.40	55.00	55.50	173,171
03/09/23	59.00	59.45	59.00	59.00	1,672
03/08/23	59.00	59.90	58.00	59.00	84,397
03/07/23	58.50	59.00	58.10	59.00	49,256

FUNDAMENTALS

Sector:	Finance
Industry:	Closed-End Fund - Equity
52wk range:	41.18 - 79.67

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 01, 1990

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	11,676	45	0.39
DJI	32,245	383	1.20
SP500	3,952	35	0.89
DAX	14,933	165	1.12
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	19,001	-518	2.65

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.