Adriatic Metals (ADT1) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/03/2023 199.20p 205.00p 199.20p 202.50p 392824
29/03/2023 200.00p 202.00p 199.80p 200.50p 263918
28/03/2023 197.00p 199.60p 196.00p 198.60p 115545
27/03/2023 200.00p 205.50p 195.80p 195.80p 50152
24/03/2023 206.50p 207.50p 201.50p 204.00p 163688
23/03/2023 205.50p 207.00p 203.68p 204.50p 382652
22/03/2023 205.00p 205.50p 201.05p 202.50p 89903
21/03/2023 202.50p 207.00p 201.50p 204.50p 190454
20/03/2023 204.50p 207.00p 201.50p 205.00p 294038
17/03/2023 192.00p 217.00p 191.80p 217.00p 1816388
16/03/2023 190.00p 191.60p 188.00p 190.00p 985927
15/03/2023 195.00p 195.00p 185.00p 186.60p 238516
14/03/2023 199.00p 199.00p 194.00p 194.80p 81791
13/03/2023 195.40p 199.68p 191.60p 199.60p 175505
10/03/2023 206.00p 206.00p 197.40p 199.80p 678852
09/03/2023 197.00p 206.50p 197.00p 203.00p 629103
08/03/2023 193.00p 196.00p 192.80p 194.80p 102485
07/03/2023 191.00p 198.00p 191.00p 193.00p 143887
06/03/2023 191.80p 195.00p 185.80p 190.80p 162464
03/03/2023 181.40p 190.00p 181.40p 188.40p 82316
02/03/2023 178.00p 181.80p 178.00p 180.00p 27121
01/03/2023 173.00p 179.60p 173.00p 177.40p 64059
28/02/2023 170.20p 172.60p 170.00p 171.60p 134221
27/02/2023 170.00p 170.60p 164.00p 167.80p 215330
24/02/2023 179.80p 179.80p 174.32p 174.80p 89217
23/02/2023 179.60p 181.20p 176.82p 179.80p 70899
22/02/2023 180.60p 180.60p 177.00p 177.20p 64817
21/02/2023 179.40p 180.80p 176.80p 179.00p 69852
20/02/2023 179.00p 180.00p 176.40p 176.40p 122985
17/02/2023 175.80p 178.80p 175.50p 176.20p 62220
16/02/2023 177.80p 178.80p 176.00p 177.00p 644111
15/02/2023 181.00p 182.80p 176.60p 176.60p 153740
14/02/2023 185.20p 186.60p 182.00p 182.60p 90420
13/02/2023 185.40p 190.60p 185.20p 186.00p 250079
10/02/2023 190.00p 190.40p 186.20p 188.20p 80054
09/02/2023 189.80p 192.00p 185.20p 190.00p 134734
08/02/2023 185.00p 193.00p 185.00p 185.80p 339280
07/02/2023 176.80p 179.60p 176.80p 177.00p 27721
06/02/2023 178.60p 182.60p 176.80p 177.80p 98300
03/02/2023 180.00p 180.40p 177.22p 179.00p 60092
02/02/2023 180.00p 184.00p 180.00p 181.00p 64184
01/02/2023 179.00p 182.00p 179.00p 179.20p 115887
31/01/2023 180.00p 180.00p 176.80p 180.00p 56283
30/01/2023 180.60p 183.40p 179.00p 181.00p 102094
27/01/2023 181.00p 182.02p 177.80p 182.00p 91239
26/01/2023 184.60p 185.00p 183.00p 184.80p 105301
25/01/2023 181.00p 184.80p 180.43p 184.60p 228395
24/01/2023 181.00p 184.80p 178.20p 178.20p 287632
23/01/2023 178.80p 184.80p 178.80p 181.00p 923606
20/01/2023 180.40p 184.20p 178.40p 178.40p 44981
19/01/2023 184.20p 184.22p 180.20p 180.20p 27451
18/01/2023 186.60p 187.20p 181.00p 181.00p 111345
17/01/2023 189.00p 189.00p 184.80p 187.20p 54488
16/01/2023 189.00p 195.20p 186.00p 193.80p 230612
13/01/2023 181.20p 188.00p 177.80p 185.40p 150025
12/01/2023 177.00p 183.00p 177.00p 181.60p 168392
11/01/2023 173.60p 179.60p 173.60p 174.00p 45761
10/01/2023 176.80p 178.80p 173.80p 174.20p 1100689
09/01/2023 178.00p 181.80p 176.80p 179.60p 261810
06/01/2023 179.20p 179.20p 173.80p 176.60p 100438
05/01/2023 175.00p 179.80p 175.00p 179.00p 108478
04/01/2023 172.60p 179.00p 172.60p 176.60p 27563
03/01/2023 170.80p 175.80p 170.80p 175.80p 74394
30/12/2022 174.60p 174.60p 170.80p 172.00p 17401
29/12/2022 173.00p 174.40p 171.00p 173.00p 57981
28/12/2022 178.00p 178.00p 169.00p 175.00p 82433
23/12/2022 177.80p 179.80p 175.20p 178.80p 35556
22/12/2022 175.60p 178.00p 175.56p 177.40p 16915
21/12/2022 173.00p 175.60p 173.00p 175.60p 53986
20/12/2022 168.80p 174.00p 165.86p 174.00p 306745
19/12/2022 162.40p 170.00p 162.40p 169.00p 217469
16/12/2022 163.00p 163.00p 156.20p 156.20p 123278
15/12/2022 175.00p 175.00p 165.60p 168.00p 37400
14/12/2022 171.20p 176.80p 171.20p 175.60p 33626
13/12/2022 169.40p 174.20p 169.20p 170.00p 64794
12/12/2022 170.00p 170.80p 165.20p 169.00p 50129
09/12/2022 171.00p 174.20p 171.00p 173.60p 1404
08/12/2022 172.20p 174.60p 172.00p 174.20p 37939
07/12/2022 166.20p 172.20p 164.20p 172.20p 57623
06/12/2022 165.20p 172.00p 164.41p 166.60p 42095
05/12/2022 175.00p 176.00p 165.60p 165.60p 34041
02/12/2022 176.00p 177.80p 175.00p 175.00p 77457
01/12/2022 170.20p 175.00p 169.20p 173.00p 75045
30/11/2022 166.40p 167.80p 164.40p 166.00p 78453
29/11/2022 165.00p 166.40p 164.67p 165.50p 79338
28/11/2022 162.00p 165.60p 162.00p 165.00p 28421
25/11/2022 163.80p 165.60p 163.72p 165.00p 23148
24/11/2022 165.00p 166.00p 165.00p 165.30p 21953
23/11/2022 162.60p 167.00p 162.60p 165.00p 38532
22/11/2022 162.00p 168.00p 162.00p 166.00p 46926
21/11/2022 164.20p 164.41p 160.00p 162.00p 96910
18/11/2022 166.20p 167.20p 166.00p 167.10p 20707
17/11/2022 168.20p 168.20p 165.40p 166.90p 180144
16/11/2022 165.40p 170.00p 165.40p 169.00p 765880
15/11/2022 165.20p 170.87p 165.20p 169.40p 1590727
14/11/2022 163.00p 166.80p 161.20p 165.20p 148703
11/11/2022 163.80p 169.00p 157.00p 159.80p 269154
10/11/2022 163.00p 165.00p 159.20p 163.80p 161700
09/11/2022 155.60p 162.00p 154.43p 160.40p 319428
08/11/2022 156.80p 156.80p 152.00p 155.00p 45298
07/11/2022 151.80p 157.40p 150.80p 152.20p 343269
04/11/2022 142.00p 155.20p 142.00p 147.80p 107628
03/11/2022 138.00p 140.00p 136.00p 140.00p 382983
02/11/2022 137.40p 139.00p 137.40p 138.80p 62031
01/11/2022 138.00p 138.00p 135.75p 137.50p 1055674
31/10/2022 136.00p 137.40p 133.60p 135.00p 42307
28/10/2022 135.60p 137.40p 134.00p 135.30p 44748
27/10/2022 135.00p 137.60p 134.00p 135.60p 95311
26/10/2022 129.00p 133.54p 127.00p 133.20p 274497
25/10/2022 125.80p 128.00p 125.00p 128.00p 24702
24/10/2022 123.00p 125.80p 123.00p 123.10p 6080
21/10/2022 122.80p 123.00p 121.80p 123.00p 8068
20/10/2022 122.80p 123.00p 121.00p 123.00p 5571
19/10/2022 121.00p 122.00p 119.40p 122.00p 39349
18/10/2022 123.00p 123.60p 121.40p 122.00p 41512
17/10/2022 120.60p 124.00p 120.60p 123.20p 35713
14/10/2022 121.20p 123.00p 121.20p 122.40p 61950
13/10/2022 125.00p 125.00p 120.20p 122.40p 40361
12/10/2022 124.00p 125.00p 122.80p 124.40p 10115
11/10/2022 122.40p 123.65p 122.20p 122.70p 14193
10/10/2022 122.20p 124.80p 122.00p 122.60p 10362
07/10/2022 122.00p 124.20p 121.00p 124.00p 20589
06/10/2022 122.00p 122.00p 120.00p 121.70p 11584
05/10/2022 125.00p 126.60p 120.00p 120.20p 44873
04/10/2022 122.80p 127.00p 122.80p 124.80p 105299
03/10/2022 116.60p 119.80p 116.00p 119.00p 95606
30/09/2022 116.00p 119.20p 116.00p 118.20p 16702
29/09/2022 117.80p 120.00p 114.60p 120.00p 232132
28/09/2022 118.00p 118.00p 113.80p 118.00p 52281
27/09/2022 120.60p 120.60p 119.40p 120.00p 50658
26/09/2022 120.00p 121.80p 118.20p 120.00p 31483
23/09/2022 122.00p 125.00p 122.00p 123.40p 75812
22/09/2022 125.00p 125.00p 119.00p 121.20p 75883
21/09/2022 126.40p 126.80p 124.60p 125.00p 19616
20/09/2022 125.80p 127.00p 124.40p 125.00p 13583
19/09/2022 126.60p 127.00p 126.00p 126.00p 10025
16/09/2022 126.60p 127.00p 126.00p 126.00p 10025
15/09/2022 127.00p 127.20p 125.00p 126.60p 25758
14/09/2022 125.00p 126.80p 125.00p 126.00p 23834
13/09/2022 128.00p 130.20p 127.00p 128.00p 51303
12/09/2022 125.00p 125.00p 122.60p 124.90p 42266
09/09/2022 123.00p 125.00p 123.00p 123.80p 23560
08/09/2022 120.80p 122.60p 120.60p 120.80p 35395
07/09/2022 122.00p 124.00p 121.00p 123.20p 98942
06/09/2022 124.60p 126.55p 122.20p 122.20p 17200
05/09/2022 123.80p 126.80p 123.50p 124.60p 6585
02/09/2022 123.00p 126.80p 123.00p 126.80p 33279
01/09/2022 126.20p 127.40p 123.60p 123.60p 23117
31/08/2022 130.00p 130.00p 127.20p 129.20p 45521
30/08/2022 126.60p 130.00p 126.60p 128.00p 86633
29/08/2022 130.00p 130.00p 126.40p 127.80p 8041
26/08/2022 130.00p 130.00p 126.40p 127.80p 8041
25/08/2022 128.00p 130.00p 125.60p 130.00p 56480
24/08/2022 126.00p 130.00p 125.00p 125.80p 193842
23/08/2022 124.00p 126.00p 123.80p 125.80p 178068
22/08/2022 120.00p 125.00p 120.00p 123.40p 68914
19/08/2022 122.40p 122.80p 120.00p 120.60p 10669
18/08/2022 121.80p 122.00p 119.60p 121.00p 21509
17/08/2022 121.00p 122.20p 121.00p 121.70p 12491
16/08/2022 120.00p 123.80p 119.50p 121.00p 84033
15/08/2022 122.60p 123.20p 121.20p 122.00p 52458
12/08/2022 123.20p 125.00p 122.40p 122.50p 21400
11/08/2022 121.00p 123.00p 120.80p 122.80p 26017
10/08/2022 120.00p 120.60p 118.00p 120.60p 22858
09/08/2022 119.00p 120.00p 118.00p 120.00p 37272
08/08/2022 120.40p 123.00p 118.00p 121.20p 68848
05/08/2022 121.40p 123.00p 121.00p 122.60p 34957
04/08/2022 126.00p 126.00p 122.00p 124.00p 35651
03/08/2022 118.80p 125.00p 118.80p 123.00p 763556
02/08/2022 119.40p 119.40p 115.20p 115.20p 20294
01/08/2022 120.00p 120.80p 115.80p 119.40p 69901
29/07/2022 114.60p 120.00p 114.42p 120.00p 62730
28/07/2022 107.80p 112.00p 105.40p 111.00p 37245
27/07/2022 104.40p 106.84p 104.40p 105.00p 23617
26/07/2022 106.00p 107.60p 105.20p 106.00p 26302
25/07/2022 104.00p 105.20p 103.80p 104.00p 112650
22/07/2022 101.20p 103.40p 101.00p 102.00p 33790
21/07/2022 101.40p 101.60p 99.52p 99.90p 45884
20/07/2022 98.90p 101.00p 98.41p 100.70p 23028
19/07/2022 100.80p 102.20p 95.40p 95.40p 260163
18/07/2022 99.90p 101.00p 98.10p 99.15p 145825
15/07/2022 95.50p 100.00p 95.50p 99.50p 36830
14/07/2022 100.00p 100.00p 94.73p 95.20p 117231
13/07/2022 101.80p 101.80p 98.70p 100.00p 109598
12/07/2022 103.20p 103.20p 100.20p 101.40p 170329
11/07/2022 108.80p 108.80p 103.60p 107.00p 62850
08/07/2022 105.20p 109.00p 105.20p 109.00p 20649
07/07/2022 104.00p 107.00p 104.00p 105.80p 64457
06/07/2022 105.00p 106.00p 103.90p 103.90p 39811
05/07/2022 111.00p 111.20p 105.50p 105.50p 100189
04/07/2022 113.60p 113.60p 111.80p 111.80p 7873
01/07/2022 113.80p 114.80p 111.40p 114.20p 58871
30/06/2022 114.00p 117.20p 113.00p 114.00p 228551
29/06/2022 112.20p 114.20p 112.00p 113.20p 41474
28/06/2022 115.60p 115.60p 112.00p 112.60p 28815
27/06/2022 116.00p 116.00p 111.87p 113.70p 52839
24/06/2022 114.40p 115.40p 111.60p 115.40p 50666
23/06/2022 114.00p 114.64p 111.60p 113.20p 71432
22/06/2022 112.00p 113.00p 111.00p 111.40p 38984
21/06/2022 114.00p 115.80p 112.20p 113.20p 88132

*Close Price adjusted for both dividends and splits