1. Share Prices

  2. Adriatic Metals PLC (ADT1)

174.20p+17.20 (+10.96%)13 Sep 2024, 16:59
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
Sep 13, 2024159.00p174.40p157.73p174.20p357,463
Sep 12, 2024149.00p157.00p149.00p157.00p181,279
Sep 11, 2024143.00p149.00p143.00p145.00p142,987
Sep 10, 2024141.00p141.00p137.00p138.40p116,389
Sep 9, 2024140.00p140.63p138.60p139.00p81,188
Sep 6, 2024145.40p145.80p140.00p140.20p170,708
Sep 5, 2024140.00p146.20p140.00p144.40p2,289,454
Sep 4, 2024141.20p143.40p139.10p140.00p108,075
Sep 3, 2024151.40p152.80p143.20p143.20p152,321
Sep 2, 2024151.80p152.40p149.60p152.20p131,059
Aug 30, 2024152.00p156.60p151.58p154.60p99,249
Aug 29, 2024147.60p151.80p147.60p150.00p62,153
Aug 28, 2024150.80p152.00p146.80p147.00p107,364
Aug 27, 2024155.80p156.86p150.80p150.80p106,019
Aug 23, 2024165.00p165.00p157.00p158.60p178,725
Aug 22, 2024168.00p170.00p162.60p163.40p187,915
Aug 21, 2024170.00p173.60p170.00p172.00p227,622
Aug 20, 2024166.60p169.20p165.00p168.00p335,795
Aug 19, 2024151.00p157.20p151.00p156.20p199,266
Aug 16, 2024144.40p150.71p139.61p147.80p280,899
Aug 15, 2024140.00p142.80p137.60p142.80p324,476
Aug 14, 2024140.00p143.00p139.00p142.00p325,021
Aug 13, 2024144.40p144.40p139.00p140.20p99,371
Aug 12, 2024140.00p145.20p135.65p141.80p357,852
Aug 9, 2024139.00p143.00p130.91p140.40p238,917
Aug 8, 2024140.00p141.00p133.00p137.00p601,427
Aug 7, 2024146.00p146.00p124.20p144.40p1,212,024
Aug 6, 2024147.60p150.80p145.20p148.40p109,861
Aug 5, 2024151.40p151.40p143.00p144.00p420,895
Aug 2, 2024159.00p159.00p152.80p153.00p171,106
Aug 1, 2024163.00p164.60p158.80p158.80p134,393
Jul 31, 2024158.80p164.40p158.80p163.00p153,589
Jul 30, 2024159.80p160.60p156.20p156.60p139,644
Jul 29, 2024164.60p165.00p160.40p160.40p78,767
Jul 26, 2024160.00p164.60p160.00p163.20p68,065
Jul 25, 2024162.00p166.16p158.83p160.20p135,642
Jul 24, 2024162.00p170.00p161.80p165.60p139,686
Jul 23, 2024163.60p167.80p161.32p162.00p227,761
Jul 22, 2024170.20p171.80p165.00p165.00p187,311
Jul 19, 2024173.20p176.40p170.20p172.00p197,769
Jul 18, 2024176.80p176.80p172.98p174.20p103,554
Jul 17, 2024176.40p181.00p174.80p175.60p214,283
Jul 16, 2024170.00p174.40p165.60p173.60p542,189
Jul 15, 2024195.00p197.26p182.60p185.60p745,268
Jul 12, 2024196.80p198.40p194.80p197.20p183,385
Jul 11, 2024199.40p199.80p197.20p198.00p43,668
Jul 10, 2024196.00p199.60p193.87p199.40p58,314
Jul 9, 2024195.80p196.80p193.40p195.00p127,309
Jul 8, 2024198.60p199.80p193.60p193.60p104,363
Jul 5, 2024200.00p203.00p196.20p198.40p123,681
123456
Showing 1 to 50 of 254

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:
12 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Endeavour Mining PLC1,836.0010.54
Ti Fluid Systems PLC145.807.36
Fresnillo PLC568.005.67
Watches Of Switzerland Group PLC392.005.26
Molten Ventures PLC430.004.88
Trustpilot Group PLC228.504.82

Fallers

CompanyPrice% Chg
Sainsbury (J) PLC289.80-2.03
Spire Healthcare Group PLC243.50-1.81
Alfa Financial Software Holdings PLC211.50-1.63
Diageo PLC2,470.00-1.44
Tesco PLC364.50-1.22
Senior PLC162.20-1.22
Risers/fallers data from previous trading day.