1. Share Prices

  2. Adriatic Metals PLC (ADT1)

211.10p+3.10 (+1.49%)24 Jan 2025, 12:29
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
Jan 23, 2025213.00p214.00p208.00p208.00p90,007
Jan 22, 2025217.00p217.00p211.00p212.50p76,524
Jan 21, 2025213.50p217.00p211.15p217.00p83,640
Jan 20, 2025210.50p212.50p208.50p208.50p97,780
Jan 17, 2025211.00p214.00p207.00p210.00p242,679
Jan 16, 2025212.50p216.00p209.00p213.00p291,977
Jan 15, 2025201.50p214.00p201.49p212.00p52,455
Jan 14, 2025192.00p201.50p192.00p201.00p67,328
Jan 13, 2025194.60p195.40p192.00p192.20p86,430
Jan 10, 2025191.80p200.00p191.80p200.00p100,980
Jan 9, 2025192.20p198.00p190.00p195.20p57,639
Jan 8, 2025193.00p193.00p188.20p191.00p339,280
Jan 7, 2025191.40p192.80p190.20p192.20p19,717
Jan 6, 2025198.20p198.20p191.40p191.40p80,464
Jan 3, 2025194.20p196.86p194.20p196.80p6,000
Jan 2, 2025190.00p196.40p188.80p194.20p40,305
Dec 31, 2024188.60p192.40p188.60p190.40p34,207
Dec 30, 2024196.60p196.60p188.73p189.60p168,961
Dec 27, 2024196.00p199.40p196.00p197.40p20,219
Dec 24, 2024200.00p200.00p196.20p200.00p2,465
Dec 23, 2024197.40p200.50p196.20p196.20p33,644
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
123456
Showing 1 to 50 of 254

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,200.0012.10
Babcock International Group PLC525.004.79
Kainos Group PLC800.004.44
Antofagasta PLC1,791.003.53
Bloomsbury Publishing PLC675.573.30
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC253.90-7.81
Diversified Energy Company PLC1,272.00-3.49
Goodwin PLC7,200.00-2.70
Metro Bank Holdings PLC93.90-2.59
Marks And Spencer Group PLC324.60-2.46
Pennon Group PLC504.00-2.42