Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adriatic Metal. (ADT1) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 192.00 193.80 191.20 191.60 115,698
7th May 2025 (Wed) 191.40 195.40 191.40 194.40 107,081
6th May 2025 (Tue) 191.00 193.40 189.00 192.00 73,596
5th May 2025 (Mon) 191.00 191.00 191.00 191.00 0
2nd May 2025 (Fri) 196.40 198.60 191.00 191.00 80,332
1st May 2025 (Thu) 203.00 203.00 197.00 198.00 16,553
30th Apr 2025 (Wed) 199.20 202.00 197.40 199.80 85,534
29th Apr 2025 (Tue) 193.00 201.50 192.80 198.00 113,542
28th Apr 2025 (Mon) 197.00 197.00 186.60 188.80 143,130
25th Apr 2025 (Fri) 204.00 207.00 201.00 201.00 110,187
24th Apr 2025 (Thu) 209.50 209.50 203.50 203.50 65,525
23rd Apr 2025 (Wed) 211.00 219.00 211.00 212.00 334,679
22nd Apr 2025 (Tue) 206.00 215.00 206.00 213.50 79,866
21st Apr 2025 (Mon) 200.50 200.50 200.50 200.50 0
18th Apr 2025 (Fri) 200.50 200.50 200.50 200.50 0
17th Apr 2025 (Thu) 204.50 205.00 199.00 200.50 134,957
16th Apr 2025 (Wed) 209.00 209.00 204.50 207.50 111,511
15th Apr 2025 (Tue) 212.00 213.00 210.00 210.00 167,867
14th Apr 2025 (Mon) 209.00 212.50 209.00 212.00 79,971
11th Apr 2025 (Fri) 199.20 209.50 199.00 200.50 281,345
10th Apr 2025 (Thu) 187.60 192.80 187.20 190.00 266,797
9th Apr 2025 (Wed) 175.00 178.20 165.40 177.00 235,567
8th Apr 2025 (Tue) 183.00 187.80 180.80 182.60 176,858
7th Apr 2025 (Mon) 179.00 185.80 175.20 180.80 303,362
4th Apr 2025 (Fri) 199.00 199.00 181.00 188.80 509,789
3rd Apr 2025 (Thu) 204.00 204.00 199.40 200.00 185,745
2nd Apr 2025 (Wed) 201.00 207.00 200.50 207.00 174,884
1st Apr 2025 (Tue) 200.00 200.50 197.00 199.00 184,485
31st Mar 2025 (Mon) 208.00 208.00 193.00 196.40 821,218
28th Mar 2025 (Fri) 224.00 224.00 218.50 218.50 56,965
27th Mar 2025 (Thu) 216.50 223.00 216.50 221.50 71,732
26th Mar 2025 (Wed) 221.00 221.00 217.50 218.00 130,032
25th Mar 2025 (Tue) 215.00 223.50 214.50 223.00 441,110
24th Mar 2025 (Mon) 219.00 221.00 215.50 218.50 129,702
21st Mar 2025 (Fri) 220.00 220.00 213.00 216.00 207,872
20th Mar 2025 (Thu) 220.00 220.00 216.00 220.00 112,678
19th Mar 2025 (Wed) 219.00 221.00 214.00 219.00 268,677
18th Mar 2025 (Tue) 220.00 221.00 217.00 218.00 247,975
17th Mar 2025 (Mon) 221.00 221.00 212.00 218.50 153,260
14th Mar 2025 (Fri) 218.00 225.50 217.00 223.00 215,133
13th Mar 2025 (Thu) 212.00 217.50 212.00 217.50 383,921
12th Mar 2025 (Wed) 208.50 213.50 208.00 212.50 92,769
11th Mar 2025 (Tue) 210.00 212.00 207.00 207.50 148,525
10th Mar 2025 (Mon) 220.50 220.50 214.50 215.50 114,388
FTSE 100 Latest
Value8,552.85
Change21.24