Adriatic Metals (ADT1) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/02/2024 172.00p 175.00p 167.80p 167.80p 95759
12/02/2024 176.20p 177.10p 171.20p 172.00p 60275
09/02/2024 175.00p 175.00p 171.81p 172.80p 46603
08/02/2024 179.80p 181.80p 178.40p 178.40p 26645
07/02/2024 179.60p 184.00p 179.00p 179.80p 25577
06/02/2024 183.00p 184.80p 180.00p 180.00p 23832
05/02/2024 190.00p 190.00p 183.00p 183.00p 34338
02/02/2024 186.00p 194.60p 186.00p 189.20p 110964
01/02/2024 182.00p 185.00p 181.00p 185.00p 36216
31/01/2024 182.00p 184.20p 179.80p 180.00p 39889
30/01/2024 179.20p 184.66p 179.20p 182.60p 13014
29/01/2024 175.00p 184.59p 175.00p 183.80p 172614
26/01/2024 168.00p 171.00p 166.58p 171.00p 52874
25/01/2024 166.40p 170.00p 165.00p 168.00p 69663
24/01/2024 170.00p 172.20p 163.37p 167.00p 488681
23/01/2024 181.00p 181.00p 178.40p 178.60p 25016
22/01/2024 180.00p 181.31p 178.40p 180.80p 60545
19/01/2024 181.00p 181.00p 178.60p 180.40p 33124
18/01/2024 180.80p 181.00p 177.00p 181.00p 51384
17/01/2024 180.00p 180.60p 176.00p 177.00p 75920
16/01/2024 185.60p 185.70p 181.40p 181.40p 26345
15/01/2024 185.40p 189.00p 183.00p 184.60p 46558
12/01/2024 185.60p 188.95p 184.00p 185.60p 97473
11/01/2024 185.20p 187.92p 185.00p 186.40p 6018
10/01/2024 186.40p 191.00p 185.00p 185.00p 43270
09/01/2024 188.20p 190.80p 186.00p 187.80p 37509
08/01/2024 190.00p 191.00p 186.20p 190.80p 38438
05/01/2024 192.00p 195.00p 189.20p 190.40p 37153
04/01/2024 193.40p 195.40p 191.20p 191.60p 36082
03/01/2024 201.00p 204.50p 195.68p 195.80p 69770
02/01/2024 210.00p 210.20p 203.50p 204.00p 44336
29/12/2023 208.00p 213.99p 208.00p 210.00p 101481
28/12/2023 204.00p 214.00p 204.00p 208.00p 176723
27/12/2023 185.20p 205.00p 185.20p 200.50p 286830
22/12/2023 177.00p 183.00p 173.00p 181.20p 168535
21/12/2023 174.60p 177.00p 174.60p 177.00p 524991
20/12/2023 170.00p 175.37p 169.90p 175.00p 2424440
19/12/2023 166.00p 170.00p 166.00p 166.40p 123498
18/12/2023 164.20p 168.00p 164.00p 164.60p 62151
15/12/2023 167.00p 167.40p 161.60p 164.00p 276408
14/12/2023 168.00p 168.00p 162.00p 162.00p 173370
13/12/2023 155.00p 155.00p 147.00p 151.40p 306890
12/12/2023 162.40p 164.00p 157.40p 157.40p 128855
11/12/2023 165.00p 168.80p 162.00p 165.00p 49343
08/12/2023 165.20p 169.40p 165.20p 165.20p 44669
07/12/2023 168.00p 169.30p 164.40p 165.20p 62325
06/12/2023 167.00p 170.00p 167.00p 168.40p 19864
05/12/2023 168.20p 169.90p 165.40p 165.60p 41340
04/12/2023 167.00p 172.16p 167.00p 170.00p 102762
01/12/2023 170.00p 170.00p 166.00p 167.20p 1995690
30/11/2023 173.00p 174.00p 170.40p 171.00p 44022
29/11/2023 170.00p 172.60p 168.20p 172.60p 37614
28/11/2023 169.80p 170.00p 167.34p 168.40p 19018
27/11/2023 168.00p 170.00p 166.20p 170.00p 77692
24/11/2023 169.00p 169.20p 167.20p 168.00p 12640
23/11/2023 170.00p 170.20p 169.00p 169.00p 33856
22/11/2023 171.00p 171.00p 170.00p 170.60p 193142
21/11/2023 169.60p 170.00p 168.24p 170.00p 182210
20/11/2023 170.00p 170.00p 165.72p 168.00p 34617
17/11/2023 166.00p 170.80p 165.00p 165.80p 37350
16/11/2023 168.80p 170.00p 166.00p 166.00p 57506
15/11/2023 171.00p 171.00p 165.20p 169.00p 24276
14/11/2023 169.80p 169.80p 165.40p 169.00p 63921
13/11/2023 169.20p 170.82p 169.20p 169.20p 37382
10/11/2023 169.20p 171.80p 167.00p 169.00p 47023
09/11/2023 174.00p 174.00p 170.00p 173.20p 31724
08/11/2023 178.00p 178.40p 175.00p 177.00p 14500
07/11/2023 179.00p 180.00p 178.00p 179.60p 82896
06/11/2023 180.00p 181.40p 179.40p 180.00p 126504
03/11/2023 180.60p 180.60p 178.00p 180.00p 44293
02/11/2023 178.00p 181.47p 178.00p 180.60p 119518
01/11/2023 176.80p 180.20p 176.07p 180.20p 30615
31/10/2023 174.00p 176.40p 174.00p 175.00p 135652
30/10/2023 175.60p 175.60p 173.20p 174.00p 25966
27/10/2023 174.40p 176.00p 174.40p 175.10p 97601
26/10/2023 174.40p 174.60p 171.60p 174.60p 6596
25/10/2023 172.20p 175.00p 172.20p 174.40p 14643
24/10/2023 172.60p 175.00p 171.80p 175.00p 24020
23/10/2023 177.80p 177.80p 172.20p 174.50p 39143
20/10/2023 178.40p 178.80p 175.60p 178.00p 456096
19/10/2023 179.60p 179.60p 175.80p 176.20p 140597
18/10/2023 181.00p 181.00p 177.93p 178.40p 66545
17/10/2023 183.00p 183.00p 179.40p 180.00p 33872
16/10/2023 179.80p 182.00p 179.80p 180.00p 38152
13/10/2023 179.80p 182.60p 179.80p 181.00p 63905
12/10/2023 181.00p 186.00p 181.00p 182.00p 201941
11/10/2023 179.40p 180.00p 178.80p 178.90p 14715
10/10/2023 179.80p 180.00p 176.00p 180.00p 10696
09/10/2023 180.00p 180.00p 175.00p 176.00p 77323
06/10/2023 175.00p 180.00p 175.00p 178.00p 70874
05/10/2023 177.00p 179.80p 177.00p 177.20p 154031
04/10/2023 180.40p 180.40p 175.00p 176.20p 45712
03/10/2023 184.60p 186.00p 180.40p 180.40p 132050
02/10/2023 189.00p 189.80p 184.60p 184.60p 45173
29/09/2023 186.00p 190.00p 185.80p 187.00p 181008
28/09/2023 184.00p 186.80p 183.80p 185.00p 40868
27/09/2023 180.00p 180.20p 177.51p 180.00p 18678
26/09/2023 180.00p 184.00p 179.20p 183.00p 68781
25/09/2023 182.00p 182.00p 174.00p 175.00p 28417
22/09/2023 188.00p 188.89p 181.80p 182.80p 40524
21/09/2023 189.00p 190.38p 188.00p 188.00p 14319
20/09/2023 191.00p 191.20p 188.60p 189.60p 24578
19/09/2023 189.20p 193.00p 189.00p 191.00p 22181
18/09/2023 189.00p 192.60p 189.00p 189.60p 51162
15/09/2023 190.20p 194.00p 188.80p 192.00p 1031511
14/09/2023 182.80p 189.00p 182.80p 188.00p 254917
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

*Close Price adjusted for both dividends and splits