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
10th Jul 2025 (Thu) 275.00 280.00 272.50 274.00 99,555
9th Jul 2025 (Wed) 269.00 275.50 269.00 275.50 483,180
8th Jul 2025 (Tue) 271.50 277.50 269.50 269.50 222,070
7th Jul 2025 (Mon) 267.50 272.50 267.50 271.50 609,699
4th Jul 2025 (Fri) 270.00 273.50 268.50 270.00 56,181
3rd Jul 2025 (Thu) 273.00 274.50 268.00 272.00 115,304
2nd Jul 2025 (Wed) 270.00 278.50 270.00 272.00 246,162
1st Jul 2025 (Tue) 272.00 277.00 271.50 273.00 165,598
30th Jun 2025 (Mon) 266.00 273.00 263.00 270.00 324,769
27th Jun 2025 (Fri) 265.00 269.50 263.00 264.50 1,431,141
26th Jun 2025 (Thu) 262.50 268.00 262.50 265.00 1,183,503
25th Jun 2025 (Wed) 261.50 266.00 261.50 263.00 127,085
24th Jun 2025 (Tue) 270.00 270.00 260.00 262.50 200,284
23rd Jun 2025 (Mon) 261.50 273.00 261.00 271.50 759,108
20th Jun 2025 (Fri) 263.50 268.00 263.00 264.00 235,767
19th Jun 2025 (Thu) 265.50 267.50 262.50 263.50 162,981
18th Jun 2025 (Wed) 257.00 272.00 257.00 268.50 869,511
17th Jun 2025 (Tue) 260.00 267.00 260.00 266.00 1,453,021
16th Jun 2025 (Mon) 258.00 267.00 253.50 265.50 1,439,481
13th Jun 2025 (Fri) 252.00 266.50 242.50 265.00 2,270,477
12th Jun 2025 (Thu) 232.00 243.00 229.00 241.00 290,377
11th Jun 2025 (Wed) 236.00 239.00 226.00 229.50 301,522
10th Jun 2025 (Tue) 249.50 250.00 238.00 238.00 266,437
9th Jun 2025 (Mon) 255.00 257.50 247.00 254.00 246,447
6th Jun 2025 (Fri) 255.00 259.50 255.00 256.00 108,278
5th Jun 2025 (Thu) 246.50 259.00 246.50 255.00 280,809
4th Jun 2025 (Wed) 242.00 249.50 242.00 246.00 94,802
3rd Jun 2025 (Tue) 245.00 248.50 241.50 244.50 119,014
2nd Jun 2025 (Mon) 244.00 251.00 241.00 249.00 223,547
30th May 2025 (Fri) 243.00 246.00 243.00 244.00 172,566
29th May 2025 (Thu) 241.50 245.00 235.50 242.00 110,733
28th May 2025 (Wed) 238.00 242.50 235.00 242.00 124,877
27th May 2025 (Tue) 239.50 242.50 238.00 240.50 206,921
26th May 2025 (Mon) 239.00 239.00 239.00 239.00 0
23rd May 2025 (Fri) 238.00 245.00 231.00 239.00 417,558
22nd May 2025 (Thu) 232.00 235.50 227.50 233.50 549,871
21st May 2025 (Wed) 215.50 230.50 215.50 228.00 666,047
20th May 2025 (Tue) 180.00 237.50 178.00 218.00 1,454,947
19th May 2025 (Mon) 178.00 179.40 176.00 177.80 194,475
16th May 2025 (Fri) 183.00 183.00 176.00 177.40 234,651
15th May 2025 (Thu) 188.00 188.00 181.00 185.80 65,454
14th May 2025 (Wed) 190.20 190.20 183.00 184.20 389,090
13th May 2025 (Tue) 194.20 195.80 192.00 193.60 73,716
12th May 2025 (Mon) 196.00 200.00 195.20 196.60 155,059
FTSE 100 Latest
Value8,940.70
Change-34.96