1. Share Prices

  2. Adriatic Metals PLC (ADT1)

199.00p-5.00 (-2.45%)20 Dec 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Adriatic Metals PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024201.00p203.00p197.00p199.00p73,355
Dec 19, 2024201.50p204.00p196.80p204.00p55,750
Dec 18, 2024203.50p208.00p203.24p208.00p29,810
Dec 17, 2024205.50p208.00p203.30p208.00p52,733
Dec 16, 2024205.00p206.00p203.00p203.00p35,473
Dec 13, 2024207.00p209.50p206.00p206.00p73,856
Dec 12, 2024210.00p217.00p208.00p208.00p84,034
Dec 11, 2024205.00p208.00p204.00p206.50p29,894
Dec 10, 2024205.00p208.00p204.50p205.50p36,813
Dec 9, 2024207.00p209.00p203.42p208.00p23,971
Dec 6, 2024202.00p208.50p198.20p202.50p68,813
Dec 5, 2024207.00p207.00p203.00p206.00p27,910
Dec 4, 2024208.00p209.88p205.00p206.50p78,682
Dec 3, 2024207.50p210.00p206.50p207.00p19,665
Dec 2, 2024208.00p211.50p205.50p205.50p31,249
Nov 29, 2024208.00p214.00p207.50p211.50p35,774
Nov 28, 2024207.00p210.50p206.10p208.00p39,417
Nov 27, 2024201.50p208.00p201.50p207.00p24,425
Nov 26, 2024212.00p212.00p203.00p204.50p78,567
Nov 25, 2024210.00p212.50p208.00p210.50p76,459
Nov 22, 2024212.00p212.38p207.00p207.50p43,309
Nov 21, 2024212.00p213.00p207.30p212.50p43,032
Nov 20, 2024211.00p215.00p208.10p208.50p33,004
Nov 19, 2024219.00p220.00p212.00p214.50p72,100
Nov 18, 2024212.50p218.50p210.00p215.50p113,564
Nov 15, 2024200.50p213.00p199.60p212.50p115,546
Nov 14, 2024198.00p201.00p193.60p195.20p98,677
Nov 13, 2024196.40p203.53p196.00p198.00p104,214
Nov 12, 2024204.00p204.00p194.84p196.20p100,690
Nov 11, 2024207.00p209.50p199.20p199.40p89,854
Nov 8, 2024218.00p218.00p207.00p207.00p105,778
Nov 7, 2024207.00p217.00p207.00p213.50p74,955
Nov 6, 2024209.00p210.70p203.00p207.00p257,543
Nov 5, 2024210.00p213.00p206.50p211.00p65,578
Nov 4, 2024214.00p216.00p207.00p210.50p182,085
Nov 1, 2024213.50p216.00p213.00p214.00p29,248
Oct 31, 2024218.00p220.50p212.00p212.50p98,852
Oct 30, 2024217.50p219.50p212.10p217.50p142,924
Oct 29, 2024216.50p217.50p210.97p217.50p424,685
Oct 28, 2024215.00p220.00p201.50p217.50p390,340
Oct 25, 2024217.00p222.00p216.50p221.00p189,510
Oct 24, 2024213.00p216.00p211.50p216.00p185,716
Oct 23, 2024219.50p220.00p213.00p213.00p386,715
Oct 22, 2024215.50p219.50p214.00p217.00p84,208
Oct 21, 2024212.00p219.90p212.00p215.50p292,417
Oct 18, 2024208.00p210.00p207.00p209.00p93,576
Oct 17, 2024207.00p210.01p206.76p207.50p557,659
Oct 16, 2024201.00p207.00p203.00p207.00p58,461
Oct 15, 2024203.00p205.00p202.00p202.00p76,653
Oct 14, 2024201.00p203.00p200.00p203.00p107,067
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.