Adriatic Metals (ADT1) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/09/2023 185.00p 186.00p 182.40p 186.00p 48921
12/09/2023 187.00p 188.60p 185.00p 186.80p 84060
11/09/2023 187.40p 188.60p 186.00p 187.00p 35217
08/09/2023 187.00p 190.29p 185.40p 186.00p 46324
07/09/2023 188.00p 189.20p 186.68p 187.40p 52052
06/09/2023 186.40p 191.00p 186.40p 188.40p 72085
05/09/2023 188.00p 191.80p 185.80p 188.60p 16870
04/09/2023 192.00p 192.40p 189.20p 192.00p 89802
01/09/2023 188.00p 190.99p 188.00p 190.00p 21145
31/08/2023 187.00p 190.20p 185.80p 187.00p 85224
30/08/2023 188.40p 189.60p 187.60p 187.60p 7494
29/08/2023 186.00p 191.40p 186.00p 188.60p 190924
25/08/2023 190.40p 191.20p 185.80p 185.80p 21201
24/08/2023 196.00p 196.00p 191.40p 192.60p 14345
23/08/2023 194.20p 194.40p 191.60p 193.40p 29350
22/08/2023 192.40p 196.28p 192.20p 192.20p 84406
21/08/2023 197.20p 197.20p 191.60p 191.60p 11794
18/08/2023 193.80p 198.60p 193.80p 196.80p 92371
17/08/2023 190.00p 196.00p 190.00p 194.00p 90445
16/08/2023 190.40p 194.60p 190.40p 192.00p 143008
15/08/2023 189.20p 192.57p 186.60p 186.60p 57644
14/08/2023 190.40p 194.00p 188.00p 190.60p 32164
11/08/2023 189.20p 195.00p 189.00p 191.20p 42810
10/08/2023 191.60p 192.80p 191.00p 192.60p 33138
09/08/2023 184.00p 192.50p 183.96p 187.40p 129323
08/08/2023 169.20p 183.00p 169.20p 183.00p 151460
07/08/2023 175.00p 175.00p 169.40p 169.40p 32956
04/08/2023 176.80p 176.80p 172.31p 172.40p 18029
03/08/2023 172.00p 175.60p 170.20p 175.00p 35777
02/08/2023 176.00p 176.00p 171.80p 171.80p 99804
01/08/2023 180.40p 180.40p 177.00p 177.00p 16385
31/07/2023 184.00p 184.00p 180.00p 182.20p 15698
28/07/2023 182.80p 184.53p 181.40p 183.00p 70756
27/07/2023 185.00p 188.80p 183.60p 183.60p 80126
26/07/2023 182.60p 188.80p 182.20p 183.60p 115757
25/07/2023 180.00p 184.60p 177.20p 184.00p 80024
24/07/2023 178.40p 183.00p 178.40p 179.60p 95528
21/07/2023 182.00p 183.60p 179.80p 183.00p 81609
20/07/2023 175.20p 181.40p 175.20p 178.80p 65818
19/07/2023 170.40p 175.40p 170.20p 172.20p 98923
18/07/2023 168.00p 168.88p 165.80p 168.20p 92369
17/07/2023 181.40p 181.40p 166.20p 166.20p 81705
14/07/2023 183.00p 183.00p 176.00p 176.00p 80535
13/07/2023 181.00p 184.00p 180.00p 182.20p 94174
12/07/2023 174.00p 181.00p 174.00p 181.00p 132575
11/07/2023 173.40p 177.40p 173.00p 176.60p 67500
10/07/2023 178.40p 180.00p 173.40p 173.60p 560757
07/07/2023 176.60p 179.20p 175.80p 178.40p 43368
06/07/2023 174.40p 177.80p 174.40p 177.00p 114935
05/07/2023 174.00p 175.60p 174.00p 174.20p 23348
04/07/2023 176.00p 176.00p 174.60p 174.60p 37093
03/07/2023 171.00p 175.80p 168.80p 173.60p 100589
30/06/2023 166.00p 169.20p 165.20p 169.00p 99806
29/06/2023 161.40p 166.20p 160.40p 165.20p 130621
28/06/2023 161.00p 161.80p 160.00p 161.40p 42959
27/06/2023 163.40p 164.25p 159.20p 160.00p 219556
26/06/2023 162.20p 162.60p 160.80p 161.80p 374430
23/06/2023 157.00p 161.00p 157.00p 158.80p 129681
22/06/2023 153.00p 157.00p 153.00p 155.00p 49133
21/06/2023 155.00p 155.20p 154.00p 154.00p 109832
20/06/2023 153.60p 155.60p 152.80p 154.80p 338786
19/06/2023 157.80p 159.00p 153.20p 153.80p 237243
16/06/2023 153.80p 157.20p 152.00p 155.20p 1006155
15/06/2023 150.60p 153.00p 146.00p 147.60p 652922
14/06/2023 153.20p 154.00p 146.00p 146.40p 277892
13/06/2023 153.40p 155.78p 153.40p 154.00p 123556
12/06/2023 155.20p 157.98p 151.84p 153.20p 218105
09/06/2023 160.00p 160.00p 155.40p 155.40p 196739
08/06/2023 160.40p 160.60p 157.40p 158.20p 69948
07/06/2023 160.60p 161.00p 159.50p 160.40p 121578
06/06/2023 160.00p 161.00p 160.00p 161.00p 109330
05/06/2023 159.00p 161.00p 159.00p 159.20p 124129
02/06/2023 161.80p 162.80p 160.00p 161.00p 205784
01/06/2023 162.00p 164.56p 158.60p 159.00p 50342
31/05/2023 166.60p 166.80p 162.80p 162.80p 40031
30/05/2023 167.00p 171.00p 167.00p 168.00p 53474
26/05/2023 167.00p 169.20p 167.00p 168.00p 106147
25/05/2023 166.00p 168.00p 165.20p 165.80p 53600
24/05/2023 170.00p 170.00p 166.00p 166.00p 72015
23/05/2023 171.00p 171.60p 168.60p 170.00p 128559
22/05/2023 175.60p 175.60p 170.60p 171.80p 54192
19/05/2023 172.00p 176.20p 172.00p 174.40p 59262
18/05/2023 171.60p 174.80p 170.60p 171.60p 50584
17/05/2023 173.00p 174.80p 171.40p 173.00p 50797
16/05/2023 176.00p 176.68p 172.60p 175.00p 133883
15/05/2023 182.00p 182.00p 174.00p 176.80p 119800
12/05/2023 192.00p 192.00p 182.60p 182.80p 139610
11/05/2023 193.00p 196.24p 191.00p 192.60p 288093
10/05/2023 189.00p 190.00p 187.22p 189.60p 71102
09/05/2023 185.80p 188.60p 185.41p 187.80p 59843
05/05/2023 185.00p 186.20p 180.80p 186.00p 76258
04/05/2023 187.20p 189.00p 184.40p 186.00p 32266
03/05/2023 194.00p 194.00p 185.20p 187.20p 34126
02/05/2023 189.00p 189.17p 187.00p 187.80p 65526
28/04/2023 194.00p 194.00p 188.60p 190.00p 12417
27/04/2023 194.00p 194.00p 186.69p 189.00p 68035
26/04/2023 191.00p 194.60p 190.00p 192.80p 29658
25/04/2023 195.00p 195.40p 192.00p 192.40p 253931
24/04/2023 195.00p 196.00p 194.11p 195.00p 112224
21/04/2023 197.00p 197.00p 193.20p 195.60p 309300
20/04/2023 201.00p 204.00p 197.20p 197.20p 117275
19/04/2023 196.00p 201.50p 196.00p 201.00p 103958
18/04/2023 193.60p 197.60p 193.60p 197.00p 196876
17/04/2023 196.20p 196.40p 191.00p 191.00p 21693
14/04/2023 194.20p 197.40p 192.80p 192.80p 129242
13/04/2023 194.00p 198.20p 193.00p 195.60p 292118
12/04/2023 193.00p 193.00p 188.76p 189.60p 57665
11/04/2023 190.00p 193.00p 189.40p 190.00p 478068
06/04/2023 198.00p 204.84p 190.60p 191.20p 265518
05/04/2023 202.50p 205.00p 197.60p 198.00p 92105
04/04/2023 204.50p 205.00p 202.50p 203.00p 116087
03/04/2023 205.00p 206.30p 203.00p 204.00p 153068
31/03/2023 204.50p 207.00p 200.47p 206.50p 150122
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

*Close Price adjusted for both dividends and splits