Shares Magazine
284.00p+10.00 (+3.65%)11 Jul 2025, 16:35
Adriatic Metals PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 274.00p | 289.50p | 274.00p | 284.00p | 310,566 |
| Jul 10, 2025 | 275.00p | 280.00p | 272.50p | 274.00p | 99,555 |
| Jul 9, 2025 | 269.00p | 275.50p | 269.00p | 275.50p | 483,180 |
| Jul 8, 2025 | 271.50p | 277.50p | 269.50p | 269.50p | 222,070 |
| Jul 7, 2025 | 267.50p | 272.50p | 267.50p | 271.50p | 609,701 |
| Jul 4, 2025 | 270.00p | 273.50p | 268.50p | 270.00p | 56,181 |
| Jul 3, 2025 | 273.00p | 274.50p | 268.00p | 272.00p | 115,304 |
| Jul 2, 2025 | 270.00p | 278.50p | 270.00p | 272.00p | 246,162 |
| Jul 1, 2025 | 272.00p | 277.00p | 271.50p | 273.00p | 165,600 |
| Jun 30, 2025 | 266.00p | 273.00p | 263.00p | 270.00p | 324,773 |
| Jun 27, 2025 | 265.00p | 269.50p | 260.00p | 264.50p | 1,431,143 |
| Jun 26, 2025 | 262.50p | 268.00p | 260.00p | 265.00p | 1,183,505 |
| Jun 25, 2025 | 261.50p | 266.00p | 261.50p | 263.00p | 127,088 |
| Jun 24, 2025 | 270.00p | 270.00p | 260.00p | 262.50p | 200,289 |
| Jun 23, 2025 | 261.50p | 273.00p | 260.00p | 271.50p | 759,112 |
| Jun 20, 2025 | 263.50p | 268.00p | 262.50p | 264.00p | 235,769 |
| Jun 19, 2025 | 265.50p | 268.00p | 262.50p | 263.50p | 162,983 |
| Jun 18, 2025 | 257.00p | 272.00p | 256.50p | 268.50p | 869,515 |
| Jun 17, 2025 | 260.00p | 267.00p | 260.00p | 266.00p | 1,453,027 |
| Jun 16, 2025 | 258.00p | 267.00p | 252.04p | 265.50p | 1,439,487 |
| Jun 13, 2025 | 252.00p | 266.50p | 242.50p | 265.00p | 2,270,480 |
| Jun 12, 2025 | 232.00p | 243.00p | 229.00p | 241.00p | 290,378 |
| Jun 11, 2025 | 236.00p | 240.11p | 226.00p | 229.50p | 301,527 |
| Jun 10, 2025 | 249.50p | 250.50p | 238.00p | 238.00p | 266,438 |
| Jun 9, 2025 | 255.00p | 259.00p | 247.00p | 254.00p | 246,454 |
| Jun 6, 2025 | 255.00p | 259.50p | 254.34p | 256.00p | 108,280 |
| Jun 5, 2025 | 246.50p | 259.00p | 246.50p | 255.00p | 280,811 |
| Jun 4, 2025 | 242.00p | 249.90p | 242.00p | 246.00p | 94,805 |
| Jun 3, 2025 | 245.00p | 248.83p | 241.50p | 244.50p | 119,014 |
| Jun 2, 2025 | 244.00p | 251.00p | 240.00p | 249.00p | 223,553 |
| May 30, 2025 | 243.00p | 246.00p | 241.50p | 244.00p | 172,567 |
| May 29, 2025 | 241.50p | 245.00p | 235.50p | 242.00p | 110,735 |
| May 28, 2025 | 238.00p | 242.50p | 235.00p | 242.00p | 124,879 |
| May 27, 2025 | 239.50p | 242.50p | 238.00p | 240.50p | 206,926 |
| May 23, 2025 | 238.00p | 245.18p | 225.71p | 239.00p | 417,563 |
| May 22, 2025 | 232.00p | 235.50p | 227.50p | 233.50p | 549,873 |
| May 21, 2025 | 215.50p | 230.50p | 215.50p | 228.00p | 666,058 |
| May 20, 2025 | 180.00p | 237.50p | 175.83p | 218.00p | 1,454,957 |
| May 19, 2025 | 178.00p | 179.40p | 176.00p | 177.80p | 194,476 |
| May 16, 2025 | 183.00p | 184.40p | 176.00p | 177.40p | 234,654 |
| May 15, 2025 | 188.00p | 188.00p | 181.00p | 185.80p | 65,455 |
| May 14, 2025 | 190.20p | 190.20p | 183.00p | 184.20p | 389,092 |
| May 13, 2025 | 194.20p | 196.00p | 192.00p | 193.60p | 73,717 |
| May 12, 2025 | 196.00p | 200.00p | 195.16p | 196.60p | 155,064 |
| May 9, 2025 | 191.60p | 195.40p | 191.20p | 194.20p | 66,991 |
| May 8, 2025 | 192.00p | 193.80p | 191.20p | 191.60p | 115,698 |
| May 7, 2025 | 191.40p | 195.40p | 190.13p | 194.40p | 107,081 |
| May 6, 2025 | 191.00p | 193.40p | 187.80p | 192.00p | 73,599 |
| May 2, 2025 | 196.40p | 199.40p | 191.00p | 191.00p | 80,333 |
| May 1, 2025 | 203.00p | 203.00p | 196.80p | 198.00p | 16,554 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.