Adriatic Metals (ADT1) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
12/03/2020 59.20p 59.20p 52.80p 53.50p 57652
11/03/2020 64.80p 64.80p 62.60p 62.60p 20922
10/03/2020 64.00p 64.00p 62.20p 63.00p 4820
09/03/2020 64.00p 64.00p 59.20p 60.10p 32992
06/03/2020 71.20p 71.20p 66.20p 68.20p 56711
05/03/2020 70.00p 74.00p 70.00p 71.60p 40762
04/03/2020 68.80p 69.00p 68.50p 68.50p 8370
03/03/2020 66.80p 70.80p 66.80p 69.40p 105087
02/03/2020 63.80p 66.80p 63.80p 65.50p 122838
28/02/2020 69.80p 69.80p 63.00p 63.00p 60697
27/02/2020 75.00p 75.00p 72.90p 72.90p 45351
26/02/2020 80.00p 80.00p 73.40p 74.10p 75255
25/02/2020 88.00p 88.00p 80.90p 80.90p 71559
24/02/2020 87.80p 87.80p 85.40p 85.90p 40479
21/02/2020 86.00p 87.00p 85.59p 86.10p 8799
20/02/2020 89.00p 89.00p 85.35p 85.50p 12320
19/02/2020 90.40p 90.40p 87.90p 87.90p 21493
18/02/2020 90.20p 91.10p 90.20p 91.10p 4186
17/02/2020 89.00p 92.00p 89.00p 90.90p 27157
14/02/2020 86.80p 86.80p 85.80p 85.80p 42331
13/02/2020 84.00p 84.50p 84.00p 84.50p 9000
12/02/2020 85.00p 85.00p 83.54p 83.70p 6927
11/02/2020 84.00p 84.00p 83.40p 83.70p 13301
10/02/2020 87.00p 87.00p 84.30p 84.30p 59417
07/02/2020 89.00p 89.00p 88.60p 88.60p 3000
06/02/2020 88.80p 90.00p 85.42p 89.00p 29212
05/02/2020 85.00p 88.80p 84.85p 86.90p 51009
04/02/2020 85.00p 88.00p 84.10p 84.10p 16624
03/02/2020 84.00p 84.00p 81.00p 81.90p 28762
31/01/2020 87.00p 87.00p 85.00p 85.10p 33027
30/01/2020 88.00p 88.00p 85.00p 86.50p 82719
29/01/2020 95.00p 95.00p 89.28p 90.40p 27480
28/01/2020 97.00p 97.00p 93.60p 93.60p 18550
27/01/2020 99.00p 99.90p 97.10p 97.50p 11264
24/01/2020 99.00p 99.01p 97.70p 97.70p 23961
23/01/2020 102.00p 102.70p 96.40p 96.40p 61287
22/01/2020 100.00p 102.00p 99.90p 101.50p 39627
21/01/2020 101.00p 101.00p 99.84p 100.00p 40882
20/01/2020 100.00p 99.71p 97.07p 98.55p 10752
17/01/2020 100.00p 100.00p 98.00p 99.05p 20575
16/01/2020 96.00p 96.78p 95.55p 95.55p 9027
15/01/2020 93.10p 93.91p 92.05p 92.05p 6172
14/01/2020 92.00p 95.00p 90.29p 94.05p 62881
13/01/2020 89.00p 89.55p 87.90p 89.55p 3184
10/01/2020 89.00p 89.00p 87.05p 87.05p 11050
09/01/2020 87.90p 88.45p 87.90p 88.45p 75816
08/01/2020 90.00p 90.00p 87.00p 87.95p 31449
07/01/2020 91.90p 91.90p 89.70p 89.70p 15880
06/01/2020 92.60p 92.60p 88.00p 90.00p 75189
03/01/2020 90.00p 94.00p 90.00p 92.55p 24828
02/01/2020 85.50p 90.00p 85.38p 88.50p 39823
31/12/2019 83.90p 84.95p 83.90p 84.05p 14135
30/12/2019 82.00p 83.09p 82.75p 82.75p 1781
27/12/2019 82.00p 82.50p 81.55p 81.55p 15000
24/12/2019 82.00p 82.00p 80.05p 80.05p 500
23/12/2019 81.90p 81.05p 79.00p 79.00p 0
20/12/2019 81.90p 82.00p 81.05p 81.05p 22359
19/12/2019 82.00p 82.00p 80.00p 80.00p 87933
18/12/2019 81.90p 81.90p 81.00p 81.00p 13683
17/12/2019 84.00p 84.00p 80.00p 80.95p 84067
16/12/2019 84.01p 84.25p 83.50p 84.25p 104793
13/12/2019 88.70p 88.70p 85.00p 86.50p 77378
12/12/2019 85.00p 90.00p 85.00p 88.50p 62669

*Close Price adjusted for both dividends and splits