Adriatic Metals (ADT1) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Adriatic Metals

Date Open High Low Close* Volume
20/12/2024 201.00p 203.00p 197.00p 199.00p 73356
19/12/2024 201.50p 204.00p 196.80p 204.00p 55750
18/12/2024 203.50p 208.00p 203.24p 208.00p 29810
17/12/2024 205.50p 208.00p 203.30p 208.00p 52734
16/12/2024 205.00p 206.00p 203.00p 203.00p 35473
13/12/2024 207.00p 209.50p 206.00p 206.00p 73856
12/12/2024 210.00p 217.00p 208.00p 208.00p 84034
11/12/2024 205.00p 208.00p 204.00p 206.50p 29894
10/12/2024 205.00p 208.00p 204.50p 205.50p 36813
09/12/2024 207.00p 209.00p 203.42p 208.00p 23972
06/12/2024 202.00p 208.50p 198.20p 202.50p 68814
05/12/2024 207.00p 207.00p 203.00p 206.00p 27849
04/12/2024 208.00p 209.88p 205.00p 206.50p 78484
03/12/2024 207.50p 210.00p 206.50p 207.00p 19665
02/12/2024 208.00p 211.50p 205.50p 205.50p 31250
29/11/2024 208.00p 214.00p 207.50p 211.50p 35774
28/11/2024 207.00p 210.50p 206.10p 208.00p 39417
27/11/2024 201.50p 208.00p 201.50p 207.00p 24422
26/11/2024 212.00p 212.00p 203.00p 204.50p 78568
25/11/2024 210.00p 212.50p 208.00p 210.50p 76459
22/11/2024 212.00p 212.37p 207.00p 207.50p 43304
21/11/2024 212.00p 213.00p 207.30p 212.50p 43033
20/11/2024 211.00p 215.00p 208.10p 208.50p 33005
19/11/2024 219.00p 220.00p 212.00p 214.50p 72101
18/11/2024 212.50p 218.50p 210.00p 215.50p 113564
15/11/2024 200.50p 213.00p 199.60p 212.50p 115546
14/11/2024 198.00p 201.00p 193.60p 195.20p 98677
13/11/2024 196.40p 203.53p 196.00p 198.00p 104214
12/11/2024 204.00p 204.00p 194.84p 196.20p 100690
11/11/2024 207.00p 209.50p 199.20p 199.40p 89854
08/11/2024 218.00p 218.00p 207.00p 207.00p 105778
07/11/2024 207.00p 217.00p 207.00p 213.50p 74955
06/11/2024 209.00p 210.70p 203.00p 207.00p 257544
05/11/2024 210.00p 213.00p 206.50p 211.00p 65579
04/11/2024 214.00p 216.00p 207.00p 210.50p 182085
01/11/2024 213.50p 216.00p 213.00p 214.00p 29248
31/10/2024 218.00p 220.50p 212.00p 212.50p 98852
30/10/2024 217.50p 219.50p 212.10p 217.50p 142924
29/10/2024 216.50p 217.50p 210.97p 217.50p 424685
28/10/2024 215.00p 220.00p 201.50p 217.50p 390340
25/10/2024 217.00p 222.00p 216.50p 221.00p 189511
24/10/2024 213.00p 216.00p 211.02p 213.00p 71881
23/10/2024 219.50p 220.00p 213.00p 213.00p 386715
22/10/2024 215.50p 219.50p 214.00p 217.00p 84208
21/10/2024 212.00p 219.90p 212.00p 215.50p 292418
18/10/2024 208.00p 210.00p 207.00p 209.00p 93576
17/10/2024 207.00p 210.01p 206.76p 207.50p 538826
16/10/2024 202.00p 207.00p 201.00p 207.00p 58461
15/10/2024 203.00p 205.00p 202.00p 202.00p 76654
14/10/2024 201.00p 203.00p 200.00p 203.00p 107068
11/10/2024 195.00p 202.00p 192.40p 202.00p 180671
10/10/2024 185.00p 194.20p 185.00p 194.20p 116379
09/10/2024 183.80p 186.00p 182.80p 186.00p 460262
08/10/2024 185.00p 185.40p 180.00p 183.40p 69951
07/10/2024 186.00p 187.00p 181.66p 185.00p 113517
04/10/2024 182.40p 186.20p 181.00p 186.20p 195758
03/10/2024 186.20p 188.00p 181.80p 181.80p 69346
02/10/2024 185.00p 187.80p 184.00p 187.80p 138450
01/10/2024 183.00p 184.20p 179.26p 183.00p 207860
30/09/2024 189.00p 189.00p 181.00p 182.00p 540544
27/09/2024 188.20p 191.20p 185.40p 187.00p 182831
26/09/2024 180.80p 193.00p 180.80p 188.20p 223480
25/09/2024 183.00p 184.00p 180.00p 180.80p 145621
24/09/2024 188.00p 189.60p 183.00p 183.80p 90358
23/09/2024 174.20p 189.60p 170.09p 184.00p 473877
20/09/2024 174.00p 175.40p 168.40p 170.00p 176179
19/09/2024 178.00p 182.00p 173.80p 173.80p 170279
18/09/2024 177.40p 181.60p 175.00p 181.20p 154927
17/09/2024 167.00p 177.20p 167.00p 176.40p 215595
16/09/2024 173.60p 173.80p 167.60p 169.00p 165299
13/09/2024 159.00p 174.40p 157.73p 174.20p 357464
12/09/2024 149.00p 157.00p 149.00p 157.00p 181279
11/09/2024 143.00p 149.00p 143.00p 145.00p 142987
10/09/2024 141.00p 141.00p 137.00p 138.40p 116389
09/09/2024 140.00p 140.63p 138.60p 139.00p 81189
06/09/2024 145.40p 145.80p 140.00p 140.20p 170708
05/09/2024 140.00p 146.20p 140.00p 144.40p 2289455
04/09/2024 141.20p 143.40p 139.10p 140.00p 108076
03/09/2024 151.40p 152.80p 143.20p 143.20p 152321
30/08/2024 152.00p 156.60p 151.58p 154.60p 99249
29/08/2024 147.60p 151.80p 147.60p 150.00p 62153
28/08/2024 150.80p 152.00p 146.80p 147.00p 107365
27/08/2024 155.80p 156.86p 150.80p 150.80p 106019
23/08/2024 165.00p 165.00p 157.00p 158.60p 178726
22/08/2024 168.00p 170.00p 162.60p 163.40p 187916
21/08/2024 170.00p 173.60p 170.00p 172.00p 227622
20/08/2024 166.60p 169.20p 165.00p 168.00p 335799
19/08/2024 151.00p 157.20p 151.00p 156.20p 199266
16/08/2024 144.40p 150.71p 139.61p 147.80p 244440
15/08/2024 140.00p 142.80p 137.60p 142.80p 284476
14/08/2024 140.00p 143.00p 139.00p 142.00p 325022
13/08/2024 144.40p 144.40p 139.00p 140.20p 99372
12/08/2024 140.00p 145.20p 135.65p 141.80p 327852
09/08/2024 139.00p 143.00p 130.91p 140.40p 190917
08/08/2024 140.00p 141.00p 133.00p 137.00p 556427
07/08/2024 146.00p 146.00p 124.20p 144.40p 1192024
06/08/2024 147.60p 150.80p 145.20p 148.40p 109862
05/08/2024 151.40p 151.40p 143.00p 144.00p 420895
02/08/2024 159.00p 159.00p 152.80p 153.00p 171106
01/08/2024 163.00p 164.60p 158.80p 158.80p 134393
31/07/2024 158.80p 164.40p 158.80p 163.00p 153589
30/07/2024 159.80p 160.60p 156.20p 156.60p 139645
29/07/2024 164.60p 165.00p 160.40p 160.40p 78768
26/07/2024 160.00p 164.60p 160.00p 163.20p 68065
25/07/2024 162.00p 166.16p 158.83p 160.20p 135642
24/07/2024 162.00p 170.00p 161.80p 165.60p 139686
23/07/2024 163.60p 167.80p 161.32p 162.00p 227762
22/07/2024 170.20p 171.80p 165.00p 165.00p 187312
19/07/2024 173.20p 176.40p 170.20p 172.00p 197769
18/07/2024 176.80p 176.80p 172.98p 174.20p 103554
17/07/2024 176.40p 181.00p 174.80p 175.60p 214266
16/07/2024 170.00p 174.40p 165.60p 173.60p 542189
15/07/2024 195.00p 197.26p 182.60p 185.60p 745268
12/07/2024 196.80p 198.40p 194.80p 197.20p 183385
11/07/2024 199.40p 199.80p 197.20p 198.00p 43668
10/07/2024 196.00p 199.60p 193.87p 199.40p 58314
09/07/2024 195.80p 196.80p 193.40p 195.00p 127309
08/07/2024 198.60p 199.80p 193.60p 193.60p 104363
05/07/2024 200.00p 203.00p 196.20p 198.40p 108551
04/07/2024 202.50p 202.62p 200.50p 200.50p 47371
03/07/2024 200.00p 204.62p 197.80p 201.00p 97576
02/07/2024 201.00p 201.00p 196.60p 199.00p 137048
01/07/2024 201.00p 205.50p 201.00p 201.50p 62759
28/06/2024 206.50p 207.00p 202.50p 202.50p 30966
27/06/2024 204.00p 207.50p 204.00p 205.50p 90073
26/06/2024 204.50p 209.00p 203.00p 205.00p 71372
25/06/2024 210.50p 210.50p 204.50p 204.50p 289807
24/06/2024 208.50p 212.40p 208.50p 211.50p 32410
21/06/2024 209.00p 211.00p 207.00p 209.00p 84798
20/06/2024 208.00p 208.00p 204.00p 206.50p 162296
19/06/2024 205.50p 207.00p 205.00p 206.00p 31178
18/06/2024 203.00p 206.46p 203.00p 204.00p 69181
17/06/2024 205.00p 206.50p 201.00p 205.00p 155426
14/06/2024 209.00p 209.96p 203.00p 206.00p 153030
13/06/2024 208.00p 210.00p 208.00p 209.50p 147768
12/06/2024 209.00p 209.00p 204.50p 208.50p 127609
11/06/2024 205.00p 207.93p 203.92p 206.00p 138853
10/06/2024 203.00p 208.50p 203.00p 204.50p 339505
07/06/2024 205.00p 207.00p 203.00p 203.00p 118831
06/06/2024 200.00p 205.00p 198.60p 203.00p 126783
05/06/2024 200.50p 200.50p 196.00p 197.20p 231628
04/06/2024 210.00p 210.00p 203.00p 203.00p 190978
03/06/2024 214.00p 217.50p 210.73p 212.00p 230529
31/05/2024 214.00p 216.03p 213.00p 214.00p 68455
30/05/2024 216.00p 217.00p 211.00p 216.00p 170185
29/05/2024 220.00p 221.00p 216.50p 216.50p 78266
28/05/2024 225.50p 226.50p 216.00p 220.50p 320200
24/05/2024 229.50p 231.00p 228.00p 229.00p 59432
23/05/2024 237.00p 237.00p 230.00p 232.50p 149203
22/05/2024 243.50p 245.63p 237.50p 238.00p 101777
21/05/2024 252.00p 253.50p 243.50p 246.00p 100526
20/05/2024 247.00p 252.50p 247.00p 250.00p 336460
17/05/2024 242.00p 243.00p 240.00p 243.00p 60942
16/05/2024 244.00p 247.00p 240.00p 242.00p 63736
15/05/2024 243.00p 244.41p 239.00p 244.00p 77188
14/05/2024 245.00p 245.00p 239.00p 240.00p 111758
13/05/2024 240.00p 245.00p 240.00p 241.50p 72245
10/05/2024 236.50p 240.00p 236.50p 238.50p 146619
09/05/2024 232.00p 234.50p 230.00p 233.00p 31230
08/05/2024 235.50p 239.00p 232.50p 232.50p 28566
07/05/2024 236.50p 240.00p 234.50p 238.00p 71512
03/05/2024 233.00p 237.00p 231.00p 234.50p 35018
02/05/2024 234.50p 240.00p 234.50p 240.00p 168612
01/05/2024 230.00p 236.65p 228.50p 233.00p 350973
30/04/2024 232.00p 234.00p 229.00p 230.00p 333619
29/04/2024 229.00p 233.50p 229.00p 232.00p 463880
26/04/2024 223.50p 226.00p 223.32p 224.50p 81315
25/04/2024 221.00p 223.70p 218.00p 219.50p 133499
24/04/2024 228.00p 228.00p 220.00p 220.00p 79110
23/04/2024 229.00p 229.50p 225.82p 229.50p 235763
22/04/2024 224.00p 234.00p 224.00p 231.00p 549697
19/04/2024 215.00p 220.00p 215.00p 219.50p 80930
18/04/2024 218.00p 219.35p 216.50p 217.00p 26836
17/04/2024 219.00p 222.00p 219.00p 220.00p 188079
16/04/2024 212.00p 214.50p 209.50p 212.50p 39928
15/04/2024 222.00p 222.35p 211.00p 213.00p 184510
12/04/2024 218.00p 224.00p 216.50p 221.00p 136206
11/04/2024 214.00p 216.00p 212.95p 216.00p 37496
10/04/2024 216.00p 217.42p 211.50p 213.00p 81512
09/04/2024 213.50p 218.00p 212.00p 216.00p 219673
08/04/2024 205.50p 213.50p 205.50p 213.00p 172740
05/04/2024 204.00p 205.56p 202.50p 204.00p 80493
04/04/2024 200.00p 205.50p 200.00p 205.50p 318649
03/04/2024 198.00p 203.45p 198.00p 199.60p 284092
02/04/2024 199.00p 202.50p 197.80p 198.40p 133019
28/03/2024 195.00p 198.80p 195.00p 196.60p 92353
27/03/2024 197.00p 199.80p 195.20p 195.20p 162081
26/03/2024 199.60p 199.80p 196.20p 196.20p 129184
25/03/2024 196.60p 200.00p 196.60p 198.20p 46746
22/03/2024 195.00p 200.50p 195.00p 199.60p 70323
21/03/2024 193.00p 199.00p 193.00p 195.20p 212962
20/03/2024 188.20p 188.60p 188.20p 188.00p 33785
19/03/2024 188.20p 190.20p 188.00p 188.60p 36061
18/03/2024 192.20p 192.20p 191.00p 192.00p 33054
15/03/2024 190.80p 192.40p 187.80p 192.20p 98684
14/03/2024 186.00p 195.00p 186.00p 192.00p 331908
13/03/2024 186.80p 186.80p 183.20p 184.60p 102603
12/03/2024 181.00p 186.20p 181.00p 185.40p 126170
11/03/2024 180.20p 183.60p 178.00p 181.00p 72664
08/03/2024 177.00p 184.40p 177.00p 179.20p 116655

*Close Price adjusted for both dividends and splits