Adriatic Metals (ADT1) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
10/09/2021 154.00p 158.50p 154.00p 157.75p 216009
09/09/2021 155.00p 155.00p 153.00p 153.50p 139261
08/09/2021 157.00p 157.50p 155.00p 156.50p 48981
07/09/2021 159.50p 160.00p 158.00p 158.00p 66372
06/09/2021 159.00p 162.18p 159.00p 159.50p 50324
03/09/2021 157.00p 159.00p 157.00p 158.25p 20008
02/09/2021 156.00p 157.00p 154.00p 156.00p 147170
01/09/2021 151.00p 154.50p 151.00p 153.50p 109546
31/08/2021 146.50p 154.00p 146.50p 151.50p 237356
30/08/2021 146.50p 147.00p 145.00p 146.50p 51762
27/08/2021 146.50p 147.00p 145.00p 146.50p 26762
26/08/2021 144.50p 145.50p 144.00p 144.75p 33474
25/08/2021 147.00p 147.00p 142.87p 144.00p 182028
24/08/2021 147.00p 147.00p 142.50p 144.00p 63983
23/08/2021 145.00p 147.50p 142.50p 146.00p 72120
20/08/2021 145.00p 145.00p 142.00p 142.50p 89825
19/08/2021 145.00p 148.00p 144.00p 147.50p 66778
18/08/2021 145.00p 145.42p 141.00p 144.00p 124932
17/08/2021 151.00p 151.00p 148.70p 149.00p 21960
16/08/2021 153.00p 153.00p 148.00p 151.00p 49839
13/08/2021 153.00p 154.20p 150.00p 154.00p 37313
12/08/2021 154.50p 155.13p 152.50p 153.50p 12881
11/08/2021 153.00p 155.00p 153.00p 153.75p 50913
10/08/2021 149.50p 153.00p 148.77p 153.00p 106472
09/08/2021 154.00p 154.00p 145.00p 145.00p 92917
06/08/2021 155.50p 155.50p 153.00p 153.50p 53926
05/08/2021 155.00p 157.43p 152.00p 152.50p 64171
04/08/2021 154.00p 159.00p 152.50p 154.00p 166174
03/08/2021 153.00p 153.50p 152.00p 152.50p 46875
02/08/2021 158.00p 158.00p 151.00p 154.00p 53871
30/07/2021 154.00p 159.00p 149.52p 155.00p 250689
29/07/2021 148.50p 152.50p 148.00p 152.00p 97207
28/07/2021 148.00p 149.04p 146.50p 147.25p 33529
27/07/2021 151.00p 151.00p 148.00p 148.50p 85112
26/07/2021 150.00p 154.00p 147.50p 154.00p 105894
23/07/2021 142.00p 150.00p 142.00p 150.00p 223423
22/07/2021 137.00p 141.00p 137.00p 140.25p 60882
21/07/2021 133.00p 138.50p 133.00p 136.50p 63655
20/07/2021 138.00p 138.00p 132.50p 132.50p 120800
19/07/2021 138.50p 140.00p 135.00p 138.25p 225533
16/07/2021 139.50p 139.50p 138.00p 139.00p 48323
15/07/2021 138.50p 140.00p 137.76p 140.00p 95857
14/07/2021 137.50p 139.50p 137.50p 139.25p 43842
13/07/2021 139.00p 139.77p 136.50p 138.50p 75153
12/07/2021 141.00p 142.00p 138.50p 138.75p 104634
09/07/2021 137.50p 141.00p 137.50p 141.00p 10728
08/07/2021 138.00p 140.00p 136.00p 139.50p 83243
07/07/2021 137.50p 139.00p 137.00p 138.25p 6134
06/07/2021 136.50p 137.50p 136.17p 136.75p 25670
05/07/2021 137.00p 137.00p 133.00p 135.00p 159088
02/07/2021 136.00p 136.00p 134.00p 134.75p 85894
01/07/2021 134.00p 137.00p 133.78p 136.25p 102173
30/06/2021 135.00p 135.50p 131.00p 134.00p 129540
29/06/2021 140.50p 140.50p 135.00p 135.00p 88045
28/06/2021 146.00p 146.00p 142.00p 143.00p 128988
25/06/2021 147.00p 147.50p 145.50p 147.00p 207159
24/06/2021 146.50p 147.00p 145.00p 147.00p 296196
23/06/2021 148.00p 148.00p 145.00p 147.00p 107035
22/06/2021 147.00p 147.40p 144.50p 145.00p 62418
21/06/2021 146.50p 146.50p 144.50p 145.00p 82502
18/06/2021 144.00p 148.00p 142.80p 148.00p 324826
17/06/2021 145.00p 145.00p 140.00p 141.50p 292839
16/06/2021 155.00p 155.50p 146.98p 149.00p 170770
15/06/2021 165.00p 165.00p 155.14p 156.75p 186900
14/06/2021 155.00p 168.50p 154.17p 165.00p 155585
11/06/2021 153.50p 154.00p 152.90p 153.00p 20206
10/06/2021 154.00p 154.00p 151.00p 153.50p 23738
09/06/2021 151.50p 151.50p 149.50p 150.25p 54784
08/06/2021 151.00p 153.50p 150.00p 151.00p 141994
07/06/2021 150.00p 155.00p 149.00p 150.00p 594508
04/06/2021 145.00p 147.50p 142.00p 147.00p 332787
03/06/2021 138.00p 150.00p 138.00p 148.00p 199211
02/06/2021 138.50p 141.20p 138.50p 140.50p 79678
01/06/2021 140.00p 144.17p 138.55p 143.00p 76391
31/05/2021 138.50p 138.50p 136.00p 136.00p 26400
28/05/2021 138.50p 138.50p 136.00p 136.00p 26400
27/05/2021 139.00p 139.00p 136.00p 136.50p 50953
26/05/2021 140.00p 142.53p 140.00p 140.00p 59255
25/05/2021 137.00p 138.00p 136.50p 137.00p 41788
24/05/2021 139.50p 139.50p 134.75p 134.75p 74600
21/05/2021 140.00p 140.00p 136.00p 138.00p 82605
20/05/2021 142.50p 142.50p 139.00p 141.50p 10957
19/05/2021 146.00p 147.50p 140.00p 140.75p 108419
18/05/2021 138.00p 154.00p 138.00p 150.50p 388618
17/05/2021 134.00p 139.25p 134.00p 139.25p 96566
14/05/2021 130.50p 133.00p 130.00p 131.50p 144094
13/05/2021 132.00p 132.00p 127.50p 129.00p 81527
12/05/2021 136.50p 136.50p 133.00p 133.50p 32835
11/05/2021 134.00p 138.00p 133.00p 133.00p 53271
10/05/2021 135.00p 139.00p 133.97p 136.50p 233511
07/05/2021 128.50p 129.00p 125.00p 129.00p 75062
06/05/2021 125.50p 128.00p 125.00p 126.50p 23910
05/05/2021 126.00p 126.00p 125.00p 125.00p 26544
04/05/2021 127.50p 128.00p 126.00p 126.50p 28050
03/05/2021 126.00p 128.50p 124.00p 126.75p 127865
30/04/2021 126.00p 128.50p 124.00p 126.75p 127865
29/04/2021 124.50p 126.00p 124.00p 125.00p 43865
28/04/2021 123.50p 124.50p 122.00p 124.50p 38968
27/04/2021 123.00p 124.50p 122.00p 122.75p 59462
26/04/2021 120.00p 122.50p 119.50p 122.50p 81727
23/04/2021 121.00p 121.00p 119.00p 120.00p 223244
22/04/2021 125.00p 125.00p 119.00p 121.00p 386619
21/04/2021 129.00p 129.00p 120.00p 122.50p 209748
20/04/2021 130.00p 130.00p 129.00p 130.00p 57439
19/04/2021 128.00p 130.00p 126.12p 129.00p 90523
16/04/2021 125.00p 128.00p 125.00p 125.50p 34693
15/04/2021 123.00p 126.00p 123.00p 123.00p 20405
14/04/2021 124.50p 126.00p 124.50p 125.00p 42241
13/04/2021 127.00p 127.00p 125.00p 125.00p 97119
12/04/2021 126.50p 127.00p 126.50p 126.50p 56833
09/04/2021 126.50p 126.50p 125.00p 126.00p 21532
08/04/2021 124.00p 126.25p 123.00p 126.25p 51278
07/04/2021 125.00p 126.50p 124.00p 124.00p 52874
06/04/2021 120.00p 124.00p 119.00p 124.00p 98930
02/04/2021 118.00p 119.91p 117.97p 118.00p 67083
01/04/2021 118.00p 119.91p 117.97p 118.00p 67083
31/03/2021 118.50p 120.00p 117.50p 118.75p 38694
30/03/2021 117.50p 119.00p 116.50p 117.00p 83157
29/03/2021 117.00p 117.50p 115.50p 116.75p 26211
26/03/2021 117.00p 117.50p 116.00p 117.25p 21815
25/03/2021 117.00p 118.50p 114.00p 114.50p 58056
24/03/2021 118.00p 119.00p 117.00p 117.25p 21411
23/03/2021 117.00p 121.83p 117.00p 118.00p 124074
22/03/2021 119.50p 120.00p 115.50p 116.50p 94576
19/03/2021 119.00p 121.00p 117.56p 121.00p 54812
18/03/2021 119.00p 121.00p 117.40p 120.00p 99917
17/03/2021 122.00p 122.00p 117.00p 119.00p 71161
16/03/2021 118.00p 118.50p 116.50p 117.50p 137748
15/03/2021 118.00p 121.00p 117.40p 118.00p 64430
12/03/2021 116.00p 122.00p 116.00p 116.00p 78917
11/03/2021 122.00p 122.00p 116.00p 116.50p 45346
10/03/2021 116.50p 118.00p 116.00p 116.00p 74578
09/03/2021 116.00p 117.43p 115.00p 116.25p 67425
08/03/2021 115.00p 117.50p 115.00p 116.00p 34433
05/03/2021 118.50p 118.50p 114.50p 116.50p 50725
04/03/2021 117.50p 121.50p 117.50p 118.75p 51548
03/03/2021 119.50p 121.00p 116.00p 119.00p 77094
02/03/2021 123.50p 123.50p 119.50p 120.50p 86954
01/03/2021 125.00p 125.00p 122.47p 125.00p 107082
26/02/2021 128.00p 129.00p 122.00p 122.00p 91604
25/02/2021 132.00p 132.00p 129.00p 129.50p 100771
24/02/2021 126.00p 131.50p 125.00p 130.00p 97949
23/02/2021 128.00p 131.50p 125.00p 126.00p 120508
22/02/2021 128.00p 128.00p 124.00p 127.50p 68805
19/02/2021 124.00p 127.00p 120.98p 127.00p 143155
18/02/2021 128.00p 129.50p 121.00p 123.50p 98050
17/02/2021 132.50p 132.65p 128.00p 128.50p 39551
16/02/2021 135.00p 135.00p 130.62p 133.50p 94092
15/02/2021 134.50p 137.02p 134.50p 135.00p 74286
12/02/2021 137.50p 137.91p 134.00p 136.25p 42061
11/02/2021 136.00p 138.50p 136.00p 137.75p 192786
10/02/2021 137.00p 138.50p 135.00p 136.00p 226302
09/02/2021 131.00p 137.50p 131.00p 137.50p 219311
08/02/2021 127.00p 129.56p 124.59p 128.50p 137196
05/02/2021 125.50p 128.00p 123.00p 123.00p 72078
04/02/2021 121.00p 124.42p 121.00p 124.00p 130233
03/02/2021 123.50p 125.80p 121.00p 123.00p 77702
02/02/2021 133.00p 133.00p 123.00p 123.00p 133550
01/02/2021 137.00p 140.95p 132.50p 137.50p 646846
29/01/2021 119.00p 122.50p 118.92p 121.00p 282572
28/01/2021 118.50p 122.69p 115.60p 118.50p 375442
27/01/2021 116.00p 120.50p 116.00p 116.00p 67142
26/01/2021 119.00p 120.00p 116.50p 117.75p 38740
25/01/2021 121.00p 122.28p 119.00p 119.25p 65187
22/01/2021 119.00p 121.50p 118.50p 119.00p 94615
21/01/2021 121.00p 122.00p 119.42p 119.50p 51426
20/01/2021 117.00p 121.00p 117.00p 120.50p 55469
19/01/2021 119.00p 119.00p 117.73p 118.00p 8019
18/01/2021 120.00p 120.00p 116.50p 117.25p 29017
15/01/2021 123.00p 123.50p 119.00p 119.00p 62225
14/01/2021 124.00p 125.50p 121.50p 122.25p 85912
13/01/2021 125.00p 128.00p 121.00p 126.00p 91249
12/01/2021 121.00p 123.95p 119.00p 122.00p 91106
11/01/2021 126.50p 127.00p 119.50p 120.50p 143786
08/01/2021 128.50p 132.50p 126.50p 128.50p 57588
07/01/2021 128.50p 130.00p 128.00p 128.75p 47919
06/01/2021 127.50p 129.50p 125.50p 127.00p 48984
05/01/2021 129.00p 130.00p 127.38p 127.50p 60621
04/01/2021 126.00p 129.00p 121.05p 127.50p 97700
31/12/2020 123.00p 126.00p 122.00p 124.00p 30184
30/12/2020 125.00p 126.50p 120.50p 121.75p 38979
29/12/2020 124.00p 126.00p 124.00p 125.25p 36613
28/12/2020 130.00p 130.00p 123.00p 126.50p 2011702
24/12/2020 130.00p 130.00p 123.00p 126.50p 2011702
23/12/2020 129.00p 129.00p 124.50p 129.00p 104282
22/12/2020 129.00p 130.50p 127.00p 129.50p 24180
21/12/2020 130.00p 132.00p 127.00p 127.25p 68041
18/12/2020 128.00p 130.00p 124.00p 128.25p 45483
17/12/2020 121.50p 124.00p 121.50p 123.50p 46971
16/12/2020 121.00p 121.00p 117.00p 117.00p 48667
15/12/2020 121.00p 121.00p 119.00p 120.00p 16380
14/12/2020 120.00p 121.00p 118.44p 121.00p 18406
11/12/2020 119.00p 120.00p 117.96p 119.50p 22803
10/12/2020 118.50p 118.50p 116.00p 118.00p 15233
09/12/2020 117.00p 120.00p 116.50p 118.00p 38470
08/12/2020 122.00p 122.00p 119.00p 119.25p 13421
07/12/2020 121.00p 123.90p 119.00p 121.00p 118907
04/12/2020 125.00p 125.00p 118.00p 120.50p 49815
03/12/2020 124.00p 125.00p 120.00p 121.00p 41115
02/12/2020 125.00p 125.00p 121.50p 122.25p 27891

*Close Price adjusted for both dividends and splits