Adriatic Metals (ADT1) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
20/06/2022 114.80p 115.20p 108.60p 113.90p 380663
17/06/2022 115.00p 117.00p 110.20p 116.00p 326156
16/06/2022 120.00p 121.70p 117.14p 119.60p 77796
15/06/2022 122.00p 122.00p 120.00p 121.00p 41221
14/06/2022 123.40p 125.80p 123.00p 123.50p 316963
13/06/2022 132.20p 133.62p 123.40p 123.40p 73464
10/06/2022 135.60p 135.60p 132.15p 132.20p 34939
09/06/2022 136.20p 137.40p 134.60p 135.20p 11929
08/06/2022 136.00p 139.26p 135.40p 138.20p 44516
07/06/2022 136.80p 138.10p 134.00p 138.10p 69453
06/06/2022 137.00p 137.40p 132.80p 136.80p 55566
03/06/2022 135.40p 136.00p 135.00p 135.50p 34461
02/06/2022 135.40p 136.00p 135.00p 135.50p 34461
01/06/2022 135.40p 136.00p 135.00p 135.50p 34461
31/05/2022 136.00p 136.00p 132.40p 133.80p 6271
30/05/2022 134.00p 136.00p 133.80p 135.20p 13939
27/05/2022 130.80p 133.00p 130.00p 130.00p 107409
26/05/2022 132.20p 133.80p 128.60p 131.00p 31218
25/05/2022 132.00p 133.40p 130.60p 132.50p 10117
24/05/2022 130.00p 131.80p 129.76p 131.80p 31727
23/05/2022 125.60p 129.70p 125.60p 127.90p 1412
20/05/2022 126.80p 128.40p 126.80p 127.70p 33150
19/05/2022 123.20p 127.30p 122.73p 127.30p 35229
18/05/2022 128.00p 128.00p 123.20p 126.00p 103389
17/05/2022 126.40p 127.60p 126.40p 127.00p 32841
16/05/2022 125.00p 126.40p 125.00p 125.00p 29659
13/05/2022 121.20p 123.00p 120.50p 123.00p 31167
12/05/2022 123.00p 123.05p 120.00p 122.60p 86304
11/05/2022 120.00p 125.60p 120.00p 123.00p 129069
10/05/2022 127.00p 130.00p 124.00p 125.00p 188554
09/05/2022 132.20p 132.20p 127.40p 131.80p 206826
06/05/2022 138.60p 138.60p 133.00p 134.70p 58141
05/05/2022 137.40p 142.00p 137.40p 138.70p 132058
04/05/2022 137.00p 138.40p 136.00p 136.90p 54797
03/05/2022 138.20p 139.00p 137.00p 138.50p 55769
02/05/2022 139.00p 140.00p 136.20p 139.00p 51993
29/04/2022 139.00p 140.00p 136.20p 139.00p 51993
28/04/2022 139.00p 139.00p 136.00p 138.00p 44849
27/04/2022 139.00p 140.00p 137.56p 138.70p 9445
26/04/2022 136.20p 141.40p 136.20p 138.40p 27260
25/04/2022 141.00p 141.00p 135.00p 140.00p 113827
22/04/2022 143.80p 145.00p 142.20p 143.00p 7758
21/04/2022 146.00p 146.00p 142.39p 144.40p 34806
20/04/2022 145.00p 147.00p 144.50p 145.80p 310220
19/04/2022 148.60p 149.00p 146.60p 147.60p 40934
18/04/2022 149.40p 149.60p 145.60p 148.60p 14870
15/04/2022 149.40p 149.60p 145.60p 148.60p 14870
14/04/2022 149.40p 149.60p 145.60p 148.60p 14870
13/04/2022 147.80p 150.00p 147.00p 149.60p 233248
12/04/2022 146.60p 147.80p 145.00p 146.80p 30154
11/04/2022 151.00p 151.00p 143.60p 143.60p 57578
08/04/2022 149.00p 151.00p 149.00p 150.50p 59233
07/04/2022 146.20p 149.20p 146.20p 147.00p 20184
06/04/2022 147.00p 149.77p 144.00p 146.20p 48775
05/04/2022 145.80p 151.00p 145.80p 147.60p 61632
04/04/2022 141.00p 148.20p 141.00p 148.20p 96737
01/04/2022 139.00p 143.00p 137.60p 142.40p 139786
31/03/2022 143.00p 143.00p 141.50p 141.50p 27541
30/03/2022 141.00p 143.50p 141.00p 143.00p 266697
29/03/2022 137.50p 141.00p 137.00p 140.25p 94996
28/03/2022 140.50p 140.50p 138.00p 138.00p 38229
25/03/2022 139.00p 140.50p 138.50p 140.50p 8722
24/03/2022 141.00p 141.25p 137.50p 141.00p 166321
23/03/2022 138.50p 143.00p 138.50p 139.00p 185162
22/03/2022 127.00p 136.00p 127.00p 135.00p 129613
21/03/2022 124.00p 126.50p 122.75p 123.50p 74469
18/03/2022 124.50p 126.80p 124.00p 124.00p 101177
17/03/2022 122.00p 124.50p 122.00p 123.75p 24526
16/03/2022 123.50p 124.00p 121.00p 121.75p 140675
15/03/2022 123.00p 123.00p 120.00p 122.25p 6947
14/03/2022 123.00p 125.50p 123.00p 123.00p 32508
11/03/2022 121.00p 123.50p 120.50p 123.00p 84736
10/03/2022 121.50p 122.00p 119.69p 122.00p 276582
09/03/2022 124.00p 124.50p 120.50p 121.50p 164855
08/03/2022 126.50p 127.00p 122.50p 124.00p 594143
07/03/2022 127.50p 131.00p 127.50p 128.50p 517166
04/03/2022 130.00p 130.00p 126.50p 127.50p 276064
03/03/2022 125.00p 130.50p 125.00p 129.00p 235430
02/03/2022 119.00p 123.50p 118.50p 121.50p 241296
01/03/2022 115.00p 117.70p 113.00p 117.50p 35127
28/02/2022 114.50p 115.00p 109.00p 115.00p 142654
25/02/2022 114.00p 116.00p 113.50p 115.50p 14442
24/02/2022 115.00p 115.00p 111.50p 112.50p 114682
23/02/2022 116.50p 116.50p 114.00p 116.50p 139031
22/02/2022 113.00p 116.28p 113.00p 115.50p 125098
21/02/2022 120.00p 120.00p 113.50p 118.00p 214892
18/02/2022 123.50p 125.00p 122.00p 123.00p 43587
17/02/2022 120.00p 125.05p 120.00p 123.50p 59369
16/02/2022 124.50p 125.50p 121.50p 123.00p 126395
15/02/2022 123.00p 124.43p 118.98p 123.00p 83959
14/02/2022 122.50p 125.00p 122.50p 123.50p 66211
11/02/2022 125.50p 126.00p 123.50p 123.50p 37748
10/02/2022 123.50p 126.00p 122.00p 124.00p 38321
09/02/2022 120.50p 123.50p 120.50p 123.00p 41035
08/02/2022 123.00p 123.00p 120.00p 120.25p 41776
07/02/2022 120.50p 121.50p 118.50p 120.50p 112964
04/02/2022 125.00p 125.00p 120.00p 121.50p 115387
03/02/2022 126.50p 126.50p 121.50p 125.00p 189683
02/02/2022 131.00p 131.00p 128.00p 129.50p 104058
01/02/2022 130.00p 131.00p 128.00p 131.00p 136452
31/01/2022 129.00p 131.50p 129.00p 130.00p 45738
28/01/2022 133.00p 133.00p 128.50p 128.50p 178158
27/01/2022 130.00p 133.00p 129.50p 133.00p 117676
26/01/2022 130.00p 133.00p 129.50p 133.00p 31336
25/01/2022 131.00p 132.00p 129.00p 129.00p 72002
24/01/2022 138.00p 141.00p 130.50p 133.00p 532675
21/01/2022 142.00p 142.00p 138.00p 141.00p 97163
20/01/2022 140.00p 145.00p 138.50p 144.00p 85855
19/01/2022 135.50p 138.00p 135.50p 138.00p 48273
18/01/2022 138.00p 138.00p 135.50p 137.00p 25688
17/01/2022 135.50p 137.00p 135.32p 137.00p 28644
14/01/2022 137.00p 138.00p 136.50p 137.00p 23022
13/01/2022 141.00p 141.00p 137.00p 137.50p 29246
12/01/2022 137.00p 139.00p 135.66p 138.00p 61124
10/01/2022 133.00p 133.00p 130.00p 131.00p 35948
07/01/2022 132.00p 134.00p 130.00p 130.00p 42077
06/01/2022 134.50p 134.82p 130.00p 132.00p 147976
05/01/2022 135.00p 136.50p 134.50p 135.50p 95201
04/01/2022 134.50p 135.00p 133.00p 133.00p 88926
03/01/2022 131.50p 134.50p 130.00p 132.00p 82894
31/12/2021 131.50p 134.50p 130.00p 132.00p 82894
30/12/2021 132.50p 133.50p 130.00p 130.50p 105993
29/12/2021 134.00p 134.00p 132.00p 132.00p 40124
28/12/2021 138.00p 138.50p 134.00p 134.00p 21807
27/12/2021 138.00p 138.50p 134.00p 134.00p 21807
24/12/2021 138.00p 138.50p 134.00p 134.00p 21807
23/12/2021 133.50p 136.50p 133.00p 136.50p 57491
22/12/2021 133.00p 133.50p 132.00p 133.50p 68646
21/12/2021 136.50p 137.00p 132.00p 134.00p 256023
20/12/2021 133.00p 136.00p 131.50p 133.00p 87637
17/12/2021 136.00p 136.68p 133.00p 133.50p 89669
16/12/2021 133.50p 134.00p 130.00p 134.00p 162887
15/12/2021 141.00p 141.50p 134.00p 135.00p 211104
14/12/2021 138.50p 141.50p 137.00p 140.50p 68329
13/12/2021 141.00p 141.00p 138.50p 139.50p 86293
10/12/2021 140.00p 141.00p 138.00p 138.50p 151588
09/12/2021 141.50p 141.85p 138.40p 140.00p 49827
08/12/2021 143.00p 143.00p 139.50p 139.50p 39263
07/12/2021 139.50p 143.50p 138.95p 143.50p 113926
06/12/2021 136.00p 140.00p 136.00p 139.50p 120790
03/12/2021 136.00p 140.50p 135.50p 138.50p 111715
02/12/2021 140.00p 140.50p 135.50p 136.00p 122823
01/12/2021 142.00p 143.50p 140.50p 141.00p 62153
30/11/2021 143.00p 143.00p 139.00p 140.50p 30916
29/11/2021 138.00p 142.00p 137.12p 142.00p 86491
26/11/2021 140.00p 140.00p 135.00p 138.00p 453483
25/11/2021 145.00p 145.00p 142.50p 145.00p 67635
24/11/2021 146.00p 146.00p 143.50p 146.00p 206017
23/11/2021 148.00p 148.00p 144.00p 147.50p 363633
22/11/2021 152.00p 153.50p 150.00p 153.50p 148404
19/11/2021 151.00p 155.33p 150.00p 152.00p 109432
18/11/2021 153.00p 153.50p 151.00p 152.00p 124978
17/11/2021 156.50p 156.50p 151.00p 151.00p 104712
16/11/2021 158.50p 159.00p 156.00p 157.00p 38369
15/11/2021 158.50p 159.00p 155.50p 156.00p 55010
12/11/2021 150.50p 157.00p 150.50p 155.00p 97046
11/11/2021 151.50p 153.50p 148.75p 153.50p 179159
10/11/2021 145.00p 150.00p 145.00p 150.00p 86250
09/11/2021 147.00p 147.00p 144.00p 145.00p 198445
08/11/2021 144.00p 146.50p 143.50p 145.75p 139904
05/11/2021 145.00p 148.50p 136.92p 148.50p 768044
04/11/2021 152.00p 152.00p 148.50p 149.00p 174962

*Close Price adjusted for both dividends and splits