136.50p+7.50 (+5.81%)10 May 2021, 16:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Adriatic Metals PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 10, 2021135.00p139.00p133.97p136.50p239,926
May 7, 2021128.50p129.00p125.00p129.00p75,088
May 6, 2021125.50p128.00p125.00p126.50p23,910
May 5, 2021126.00p126.00p125.00p125.00p26,544
May 4, 2021127.50p128.00p126.00p126.50p28,050
Apr 30, 2021126.00p128.50p124.00p126.75p127,865
Apr 29, 2021124.50p126.00p124.00p125.00p44,013
Apr 28, 2021123.50p124.50p122.00p124.50p38,968
Apr 27, 2021123.00p124.50p122.00p122.75p59,462
Apr 26, 2021120.00p122.50p119.50p122.50p81,727
Apr 23, 2021121.00p121.00p119.00p120.00p223,244
Apr 22, 2021125.00p125.00p119.00p121.00p439,879
Apr 21, 2021129.00p129.00p120.00p122.50p209,752
Apr 20, 2021130.00p130.00p129.00p130.00p57,444
Apr 19, 2021128.00p130.00p126.12p129.00p90,530
Apr 16, 2021125.00p128.00p125.00p125.50p34,721
Apr 15, 2021123.00p126.00p123.00p123.00p20,405
Apr 14, 2021124.50p126.00p124.50p125.00p42,241
Apr 13, 2021127.00p127.00p125.00p125.00p97,136
Apr 12, 2021126.50p127.00p126.50p126.50p56,857
Apr 9, 2021126.50p126.50p125.00p126.00p71,532
Apr 8, 2021124.00p126.00p123.00p126.25p126,278
Apr 7, 2021125.00p126.50p124.00p124.00p77,880
Apr 6, 2021120.00p124.00p119.00p124.00p98,930
Apr 1, 2021118.00p119.91p117.97p118.00p67,481
Mar 31, 2021118.50p120.00p117.50p118.75p38,694
Mar 30, 2021117.50p119.00p116.50p117.00p83,335
Mar 29, 2021117.00p117.50p115.50p116.75p26,218
Mar 26, 2021117.00p117.50p116.00p117.25p21,815
Mar 25, 2021117.00p118.50p114.00p114.50p86,725
Mar 24, 2021118.00p119.00p117.00p117.25p23,045
Mar 23, 2021117.00p121.83p117.00p118.00p161,752
Mar 22, 2021119.50p120.00p115.50p116.50p109,154
Mar 19, 2021119.00p121.00p117.56p121.00p54,912
Mar 18, 2021119.00p121.00p117.40p120.00p112,267
Mar 17, 2021122.00p122.00p117.00p119.00p71,161
Mar 16, 2021118.00p118.50p116.50p117.50p195,164
Mar 15, 2021118.00p121.00p117.40p118.00p71,940
Mar 12, 2021116.00p122.00p116.00p116.00p87,586
Mar 11, 2021122.00p122.00p116.00p116.50p45,542
Mar 10, 2021116.50p118.00p116.00p116.00p90,578
Mar 9, 2021116.00p117.43p115.00p116.25p69,474
Mar 8, 2021115.00p117.50p115.00p116.00p34,433
Mar 5, 2021118.50p118.50p114.50p116.50p60,725
Mar 4, 2021117.50p121.50p117.50p118.75p51,548
Mar 3, 2021119.50p121.00p116.00p119.00p89,094
Mar 2, 2021123.50p123.50p119.50p120.50p128,720
Mar 1, 2021125.00p125.00p122.47p125.00p126,112
Feb 26, 2021128.00p129.00p122.00p122.00p91,609
Feb 25, 2021132.00p132.00p129.00p129.50p104,583
Showing 1 to 50 of 252