- ADL PLC (LSE:AD.)
50.00p
0.00p
Market cap: £4.943m
Private investors get streaming, real-time share trades direct from the LSE by signing up to Hemscott Premium. Keep the market at your fingertips with live trades. Sign-up Now.
Sign-up to Premium's Free 7 Day trial View a demo of Vodafone's trades
| Trade time | Price (p) | Volume | Assumed purchase/sale* | Bid (p) | Ask (p) |
|---|---|---|---|---|---|
| 09:10 (23/10) | 15.00 | 3000 | sale | 17.00 | 21.00 |
| 15:37 (15/10) | 19.00 | 3333 | sale | 18.00 | 22.00 |
| 10:07 (15/10) | 19.00 | 6667 | sale | 18.00 | 22.00 |
| 12:00 (30/09) | 15.00 | 3470 | sale | 14.00 | 18.00 |
| 14:16 (17/07) | 18.00 | 6000 | sale | 18.00 | 22.00 |
| 16:17 (14/07) | 19.00 | 1500 | sale | 18.00 | 22.00 |
| 16:15 (24/06) | 17.00 | 2000 | ? | 15.00 | 19.00 |
| 13:27 (01/06) | 15.00 | 6000 | purchase | 11.00 | 15.00 |
| 10:57 (01/06) | 11.00 | 3865 | sale | 15.00 | 20.00 |
| 09:10 (11/05) | 17.00 | 594 | sale | 17.00 | 22.00 |
| 11:29 (15/04) | 18.00 | 600 | sale | 18.00 | 23.00 |
| 15:40 (24/03) | 18.30 | 10226 | sale | 18.00 | 23.00 |
| 15:39 (24/03) | 18.00 | 10226 | sale | 18.00 | 23.00 |
| 10:48 (24/03) | 18.00 | 344 | sale | 18.00 | 23.00 |
| 16:05 (02/03) | 18.00 | 3750 | sale | 18.00 | 23.00 |
| 15:30 (05/02) | 23.00 | 594 | purchase | 18.00 | 23.00 |
| 09:00 (16/01) | 18.00 | 4000 | ? | ||
| 09:00 (16/01) | 18.00 | 4000 | sale | 18.00 | 23.00 |
| 13:41 (08/01) | 20.00 | 1000 | purchase | 13.00 | 18.00 |
| 15:40 (02/01) | 17.00 | 2500 | purchase | 13.00 | 18.00 |
| 10:26 (25/11) | 11.00 | 1000 | purchase | 8.00 | 11.00 |
| 09:36 (25/11) | 10.00 | 1000 | purchase | 7.00 | 10.00 |
| 12:07 (24/11) | 8.00 | 1000 | purchase | 5.00 | 8.00 |
| 12:41 (21/11) | 7.00 | 20000 | purchase | 3.00 | 7.00 |
| 09:51 (21/11) | 3.00 | 15000 | sale | 5.00 | 8.00 |
| 09:51 (21/11) | 5.00 | 15000 | sale | 5.00 | 8.00 |
| 09:23 (21/11) | 8.00 | 3750 | purchase | 5.00 | 8.00 |
| 11:25 (20/11) | 7.00 | 2000 | sale | 10.00 | 13.00 |
| 13:07 (07/08) | 12.00 | 2000 | purchase | 9.00 | 12.00 |
| 15:52 (06/08) | 12.00 | 1844 | purchase | 7.00 | 12.00 |
| 13:20 (08/07) | 15.00 | 1000 | ? | ||
| 13:20 (08/07) | 15.00 | 1000 | sale | 13.00 | 18.00 |
| 10:56 (02/07) | 12.00 | 25000 | sale | 10.00 | 15.00 |
| 10:56 (02/07) | 8.00 | 10000 | sale | 10.00 | 15.00 |
| 15:27 (01/07) | 10.00 | 4000 | sale | 20.00 | 25.00 |
| 12:40 (01/07) | 23.00 | 500 | sale | 23.00 | 28.00 |
| 12:17 (01/07) | 25.00 | 500 | sale | 25.00 | 30.00 |
| 12:08 (30/05) | 32.00 | 10000 | purchase | 27.00 | 32.00 |
| 10:49 (16/05) | 27.00 | 1407 | sale | 27.00 | 32.00 |
| 12:03 (25/03) | 30.00 | 58764 | purchase | 25.00 | 30.00 |
| 12:03 (25/03) | 29.90 | 58764 | purchase | 25.00 | 30.00 |
| 09:12 (20/03) | 28.00 | 550 | purchase | 25.00 | 30.00 |
| 10:41 (11/02) | 28.00 | 2000 | sale | 28.00 | 33.00 |
| 12:18 (08/02) | 30.00 | 10000 | sale | 28.00 | 33.00 |
| 15:05 (30/01) | 30.00 | 5000 | purchase | 25.00 | 30.00 |
| 13:22 (25/01) | 25.00 | 1 | sale | 25.00 | 30.00 |
| 13:34 (21/01) | 32.00 | 10000 | purchase | 27.00 | 32.00 |
| 15:37 (17/01) | 28.00 | 500 | sale | 27.00 | 32.00 |
| 14:58 (17/01) | 30.00 | 500 | sale | 28.00 | 33.00 |
| 14:04 (15/01) | 30.00 | 500 | sale | 30.00 | 35.00 |
*Assumed purchase/sale is judged on the basis of the trade price in relation to the mid-price at the time the trade is published, e.g. if the trade price is greater than the mid-price, a purchase is assumed. Large trades can be subject to a delay in publication which may result in an unreliable interpretation.
Keep abreast of the news on the companies you are interested in signing up for
Hemscott's news alerts.