Adriatic Metals (ADT1) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
01/12/2020 126.50p 127.50p 123.00p 125.00p 38110
30/11/2020 122.50p 126.33p 122.00p 124.25p 10218
27/11/2020 127.00p 127.00p 122.00p 124.25p 19480
26/11/2020 121.50p 126.00p 121.00p 122.75p 29960
25/11/2020 118.50p 127.00p 118.50p 126.00p 30203
24/11/2020 123.50p 124.00p 118.00p 121.50p 55803
23/11/2020 125.00p 127.00p 124.50p 124.50p 20901
20/11/2020 125.50p 125.50p 122.25p 124.00p 44696
19/11/2020 127.00p 129.00p 125.00p 126.25p 14980
18/11/2020 127.50p 127.50p 125.50p 126.75p 6668
17/11/2020 129.00p 129.50p 127.50p 128.25p 7095
16/11/2020 127.00p 130.00p 127.00p 130.00p 48722
13/11/2020 126.50p 129.00p 125.75p 125.75p 118164
12/11/2020 127.00p 128.00p 125.00p 126.50p 60817
10/11/2020 130.00p 130.50p 124.50p 124.50p 37271
09/11/2020 129.00p 133.50p 128.00p 128.00p 132848
06/11/2020 125.00p 130.00p 125.00p 128.75p 27896
05/11/2020 120.50p 125.00p 120.50p 123.50p 48637
04/11/2020 121.00p 121.00p 119.00p 120.25p 4769
03/11/2020 118.00p 120.50p 117.00p 119.75p 46647
02/11/2020 118.50p 119.50p 115.00p 118.00p 86375
30/10/2020 118.50p 118.50p 112.00p 113.50p 33266
29/10/2020 114.00p 117.50p 111.00p 116.00p 67575
28/10/2020 116.00p 116.50p 110.00p 110.00p 70385
27/10/2020 116.00p 116.00p 112.65p 113.00p 62537
26/10/2020 113.00p 114.31p 111.00p 111.50p 27057
23/10/2020 112.00p 116.00p 111.61p 113.75p 19642
22/10/2020 108.50p 112.50p 108.50p 110.75p 12101
21/10/2020 112.00p 113.00p 111.00p 111.25p 68835
20/10/2020 109.50p 109.50p 105.50p 107.50p 91461
19/10/2020 115.00p 115.00p 109.00p 111.50p 135110
16/10/2020 121.50p 121.50p 117.00p 118.50p 93696
15/10/2020 127.00p 127.88p 120.00p 123.75p 103088
14/10/2020 128.00p 129.50p 127.25p 127.25p 15014
13/10/2020 127.50p 128.00p 125.50p 126.50p 44993
12/10/2020 130.00p 130.00p 125.50p 128.25p 26301
09/10/2020 128.00p 128.50p 126.38p 126.50p 34499
08/10/2020 127.00p 129.00p 126.00p 126.50p 44154
07/10/2020 125.00p 130.00p 125.00p 126.75p 15619
06/10/2020 126.00p 132.50p 126.00p 129.00p 17811
05/10/2020 130.00p 134.50p 128.00p 130.50p 37244
02/10/2020 129.00p 129.00p 126.00p 128.75p 37085
01/10/2020 134.50p 134.50p 128.00p 132.50p 39344
30/09/2020 134.00p 134.50p 129.00p 129.00p 157681
29/09/2020 131.50p 134.50p 129.50p 133.75p 122651
28/09/2020 120.00p 130.00p 117.50p 127.75p 117947
25/09/2020 117.00p 119.00p 115.00p 117.00p 71322
24/09/2020 118.00p 119.50p 115.00p 116.50p 104951
23/09/2020 122.00p 124.00p 120.00p 121.50p 41843
22/09/2020 124.00p 124.50p 123.10p 123.50p 31842
21/09/2020 128.50p 129.50p 123.50p 125.00p 48945
18/09/2020 128.00p 128.50p 125.50p 127.25p 12650
17/09/2020 130.00p 130.00p 124.00p 124.00p 115682
16/09/2020 135.50p 135.50p 132.00p 133.50p 56253
15/09/2020 136.00p 137.50p 135.50p 135.75p 52058
14/09/2020 133.00p 135.50p 130.49p 132.50p 50509
11/09/2020 128.00p 133.00p 126.00p 129.25p 102721
10/09/2020 127.50p 128.00p 125.95p 126.75p 69038
09/09/2020 124.00p 127.50p 121.50p 125.75p 70441
08/09/2020 124.50p 125.00p 120.50p 124.50p 55810
07/09/2020 127.50p 127.50p 125.53p 126.00p 13216
04/09/2020 127.00p 128.00p 124.07p 125.75p 54997
03/09/2020 136.00p 136.00p 128.00p 129.00p 52927
02/09/2020 136.00p 138.00p 132.00p 132.00p 106019
01/09/2020 135.00p 135.00p 120.00p 126.75p 437254
31/08/2020 136.50p 138.00p 134.50p 137.50p 72429
28/08/2020 136.50p 138.00p 134.50p 137.50p 72429
27/08/2020 135.00p 142.00p 130.58p 137.00p 85653
26/08/2020 130.00p 132.00p 130.00p 131.00p 50973
25/08/2020 134.50p 138.95p 132.50p 132.50p 61900
24/08/2020 129.00p 139.50p 126.50p 135.00p 102956
21/08/2020 135.50p 136.50p 130.00p 130.00p 86684
20/08/2020 139.00p 139.00p 135.22p 136.75p 43633
19/08/2020 150.00p 150.00p 137.66p 139.25p 185303
18/08/2020 156.00p 157.50p 152.00p 152.25p 111646
17/08/2020 147.00p 155.00p 145.00p 154.00p 141446
14/08/2020 140.00p 143.00p 139.50p 139.50p 53707
13/08/2020 136.50p 140.00p 135.50p 138.00p 44592
12/08/2020 135.00p 136.00p 130.00p 132.00p 219305
11/08/2020 144.50p 144.50p 137.00p 140.00p 151298
10/08/2020 140.00p 145.00p 136.00p 141.00p 155356
07/08/2020 136.50p 139.00p 134.00p 137.25p 85790
06/08/2020 133.50p 133.50p 128.00p 130.50p 222518
05/08/2020 121.50p 137.00p 121.50p 132.25p 276481
04/08/2020 108.00p 113.75p 107.50p 113.75p 187390
03/08/2020 107.00p 107.00p 104.25p 104.25p 86953
31/07/2020 108.50p 109.00p 105.00p 105.75p 58966
30/07/2020 112.00p 113.00p 106.50p 107.50p 51219
29/07/2020 109.00p 115.00p 109.00p 112.00p 78584
28/07/2020 113.50p 113.50p 109.00p 109.00p 126184
27/07/2020 110.00p 118.00p 110.00p 115.00p 124113
24/07/2020 111.50p 111.50p 106.08p 106.75p 31960
23/07/2020 113.00p 113.00p 105.50p 105.50p 117068
22/07/2020 101.50p 117.00p 101.50p 113.50p 153252
21/07/2020 99.60p 99.60p 96.00p 97.90p 226648
20/07/2020 96.20p 99.90p 96.20p 99.90p 73770
17/07/2020 99.00p 99.00p 91.97p 92.40p 138035
16/07/2020 99.40p 99.40p 96.70p 96.70p 20741
15/07/2020 98.60p 99.60p 97.20p 97.20p 22894
14/07/2020 99.80p 99.80p 93.27p 96.50p 47739
13/07/2020 104.50p 104.50p 100.00p 100.75p 42052
10/07/2020 109.00p 110.00p 98.20p 103.50p 158620
09/07/2020 98.00p 118.50p 98.00p 113.00p 297385
08/07/2020 89.00p 89.00p 87.70p 87.70p 36935
07/07/2020 92.80p 93.00p 89.20p 89.80p 67411
06/07/2020 94.00p 96.00p 90.20p 93.00p 103485
03/07/2020 87.00p 95.00p 86.10p 93.10p 56701
02/07/2020 79.00p 86.00p 79.00p 85.50p 75908
01/07/2020 73.60p 77.80p 73.60p 77.50p 26715
30/06/2020 74.80p 75.00p 73.02p 74.00p 13617
29/06/2020 74.80p 74.80p 70.34p 73.90p 56813
26/06/2020 73.00p 74.50p 73.00p 74.50p 32037
25/06/2020 71.00p 74.30p 72.40p 72.40p 0
24/06/2020 71.00p 74.30p 71.00p 74.30p 33508
23/06/2020 70.60p 72.00p 70.00p 70.90p 33558
22/06/2020 72.00p 72.00p 70.29p 71.20p 10386
19/06/2020 71.80p 72.80p 71.10p 71.10p 9160
18/06/2020 70.20p 72.70p 70.20p 71.50p 4293
17/06/2020 73.00p 73.00p 71.50p 71.50p 2550
16/06/2020 70.20p 73.80p 70.20p 71.90p 24962
15/06/2020 73.60p 73.60p 71.00p 71.60p 60335
12/06/2020 77.20p 79.75p 73.20p 74.60p 63231
11/06/2020 79.20p 80.00p 79.00p 79.40p 16749
10/06/2020 84.00p 84.00p 79.60p 79.60p 24298
09/06/2020 80.40p 81.90p 80.20p 81.90p 68257
08/06/2020 82.00p 83.00p 79.80p 82.10p 40588
05/06/2020 79.80p 82.00p 79.01p 81.50p 71884
04/06/2020 79.00p 79.80p 77.00p 77.60p 48302
03/06/2020 81.00p 82.00p 79.38p 80.50p 25833
02/06/2020 82.00p 82.00p 80.80p 80.80p 22456
01/06/2020 81.80p 83.20p 80.50p 80.50p 37589
29/05/2020 77.00p 80.00p 76.95p 79.10p 71579
28/05/2020 75.20p 76.46p 74.20p 75.60p 57325
27/05/2020 69.20p 75.20p 68.01p 74.20p 106561
26/05/2020 69.00p 69.80p 66.50p 66.50p 84380
25/05/2020 68.00p 69.60p 66.00p 67.20p 50900
22/05/2020 68.00p 69.60p 66.00p 67.20p 50900
21/05/2020 68.00p 68.50p 66.38p 68.50p 9769
20/05/2020 68.00p 68.00p 66.20p 67.10p 31431
19/05/2020 69.00p 69.00p 66.60p 67.50p 33717
18/05/2020 70.20p 72.00p 66.60p 68.00p 109107
15/05/2020 66.80p 70.40p 66.80p 70.40p 58699
14/05/2020 68.00p 68.00p 65.50p 65.50p 31170
13/05/2020 70.20p 70.20p 68.00p 68.50p 35457
12/05/2020 72.20p 72.20p 70.20p 71.00p 37226
11/05/2020 67.00p 72.20p 67.00p 72.10p 49823
08/05/2020 68.00p 68.00p 66.01p 66.50p 8450
07/05/2020 68.00p 68.00p 66.01p 66.50p 8450
06/05/2020 68.00p 68.00p 67.10p 67.10p 2270
05/05/2020 66.00p 67.20p 66.00p 66.50p 8373
04/05/2020 64.80p 64.80p 63.50p 63.50p 8718
01/05/2020 62.00p 62.00p 60.00p 60.50p 37850
30/04/2020 64.00p 64.50p 64.50p 64.50p 2624
29/04/2020 64.00p 65.00p 63.50p 64.50p 7226
28/04/2020 62.40p 63.50p 62.40p 62.40p 10721
27/04/2020 64.00p 64.00p 63.20p 63.20p 2387
24/04/2020 64.00p 64.00p 60.36p 62.10p 10140
23/04/2020 63.20p 63.50p 61.80p 61.80p 42028
22/04/2020 60.00p 61.62p 59.00p 60.90p 8966
21/04/2020 60.00p 60.00p 59.05p 59.50p 9381
20/04/2020 61.20p 62.00p 61.00p 61.00p 19048
17/04/2020 64.00p 64.00p 62.22p 62.50p 3167
16/04/2020 64.00p 64.00p 61.00p 61.90p 28202
15/04/2020 64.00p 64.00p 62.26p 62.50p 11546
14/04/2020 65.20p 71.62p 65.00p 70.00p 81721
09/04/2020 59.60p 65.00p 59.43p 63.80p 47549
08/04/2020 56.00p 56.79p 55.90p 55.90p 71598
07/04/2020 54.00p 56.80p 53.95p 56.80p 31913
06/04/2020 49.60p 52.76p 52.40p 52.40p 935
03/04/2020 49.60p 52.20p 49.58p 51.40p 40113
02/04/2020 50.00p 50.65p 50.00p 50.65p 3000
01/04/2020 49.80p 49.80p 49.50p 49.65p 10902
31/03/2020 52.00p 52.00p 51.50p 51.50p 4996
30/03/2020 52.00p 52.00p 50.18p 51.10p 14332
27/03/2020 51.00p 52.00p 51.00p 51.50p 3701
26/03/2020 48.00p 49.35p 47.99p 49.35p 9848
25/03/2020 46.90p 47.90p 45.73p 47.90p 21872
24/03/2020 41.50p 45.90p 41.50p 45.45p 44416
23/03/2020 42.00p 44.00p 39.00p 40.00p 46786
20/03/2020 45.00p 47.90p 43.00p 43.45p 62762
19/03/2020 45.10p 45.10p 43.50p 43.75p 43157
18/03/2020 47.00p 47.00p 45.80p 45.80p 22094
17/03/2020 43.00p 47.55p 43.00p 47.55p 130327
16/03/2020 46.50p 46.50p 38.00p 41.55p 72141
13/03/2020 52.00p 53.80p 50.80p 51.50p 77506

*Close Price adjusted for both dividends and splits