1. Share Prices

  2. Adriatic Metals PLC (ADT1)

222.00p+2.00 (+0.91%)25 Apr 2024, 09:18
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
Apr 24, 2024228.00p228.00p220.00p220.00p105,780
Apr 23, 2024229.00p229.50p225.82p229.50p239,563
Apr 22, 2024224.00p234.00p224.00p231.00p564,718
Apr 19, 2024215.00p220.00p215.00p219.50p85,293
Apr 18, 2024218.00p219.35p216.50p217.00p46,759
Apr 17, 2024219.00p222.00p219.00p220.00p210,473
Apr 16, 2024212.00p214.50p209.50p212.50p44,276
Apr 15, 2024222.00p222.35p211.00p213.00p186,614
Apr 12, 2024218.00p224.00p216.50p221.00p175,637
Apr 11, 2024214.00p216.00p212.95p216.00p43,488
Apr 10, 2024216.00p217.42p211.50p213.00p86,738
Apr 9, 2024213.50p218.00p212.00p216.00p220,935
Apr 8, 2024205.50p213.50p205.50p213.00p181,237
Apr 5, 2024204.00p205.56p202.50p204.00p84,118
Apr 4, 2024200.00p205.50p204.50p205.50p353,932
Apr 3, 2024198.00p203.45p198.00p199.60p284,092
Apr 2, 2024199.00p202.50p197.80p198.40p196,058
Mar 28, 2024195.00p198.80p195.00p196.60p92,768
Mar 27, 2024197.00p199.80p195.20p195.20p162,081
Mar 26, 2024199.60p199.80p196.20p196.20p129,620
Mar 25, 2024196.60p200.00p196.60p198.20p57,062
Mar 22, 2024195.00p200.50p195.00p199.60p70,685
Mar 21, 2024193.00p199.00p193.00p195.20p229,067
Mar 20, 2024188.00p190.00p187.00p188.00p35,339
Mar 19, 2024188.20p190.20p188.00p188.60p37,907
Mar 18, 2024192.20p192.20p191.00p192.00p37,355
Mar 15, 2024190.80p192.40p187.80p192.20p98,841
Mar 14, 2024186.00p195.00p186.00p192.00p339,384
Mar 13, 2024186.80p186.80p183.20p184.60p106,161
Mar 12, 2024181.00p186.20p181.00p185.40p129,552
Mar 11, 2024180.20p183.60p178.00p181.00p73,487
Mar 8, 2024177.00p184.40p177.00p179.20p121,124
Mar 7, 2024172.00p175.00p172.00p173.60p88,722
Mar 6, 2024169.60p171.60p168.00p171.60p29,388
Mar 5, 2024170.00p170.60p166.20p168.60p62,651
Mar 4, 2024169.00p170.00p166.00p167.00p82,246
Mar 1, 2024170.00p170.60p166.80p166.80p32,150
Feb 29, 2024170.20p174.80p170.20p171.40p102,171
Feb 28, 2024164.00p167.80p164.00p165.00p80,173
Feb 27, 2024160.80p164.00p160.20p160.40p91,770
Feb 26, 2024160.00p161.00p159.80p160.80p40,424
Feb 23, 2024161.00p165.00p154.00p154.00p171,452
Feb 22, 2024167.40p167.40p162.20p162.20p45,753
Feb 21, 2024165.20p167.00p163.00p163.00p64,073
Feb 20, 2024166.00p168.00p165.80p167.00p41,369
Feb 19, 2024170.80p170.80p166.40p166.40p73,584
Feb 16, 2024170.00p172.40p168.20p170.80p34,266
Feb 15, 2024168.40p171.20p168.40p171.20p10,892
Feb 14, 2024168.40p172.00p168.40p171.60p48,132
Feb 13, 2024172.00p175.00p167.80p167.80p95,759
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,495.5013.17
Inchcape PLC764.006.26
Astrazeneca PLC11,928.005.07
Unilever PLC4,058.005.05
Wizz Air Holdings PLC2,215.324.79
Barclays PLC199.944.60

Fallers

CompanyPrice% Chg
Moonpig Group PLC160.20-9.80
Trainline PLC317.60-7.41
Wh Smith PLC1,176.00-6.52
Indivior PLC1,428.00-5.68
Bakkavor Group PLC117.00-4.88
Legal & General Group PLC236.70-4.79