Adriatic Metals PLC (ADT1.L) LSE

320.00

+12.5(+4.07%)

Updated at September 02, 2025 03:40PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 02, 2025320320320320320103,776
September 01, 2025315320320328305103,776
August 29, 2025300.35307.5307.5310300.3532,785
August 28, 2025300302.5302.530830091,389
August 27, 2025310308.5308.5310304178,976
August 26, 2025310308.5308.5311301337,641
August 22, 2025303310.5310.5317303105,405
August 21, 2025299307307309.5297.598,930
August 20, 2025292297297299.5282217,348
August 19, 2025298296296300.5294.5121,570
August 18, 2025294297.5297.5303293885,047
August 15, 2025300297.5297.5300292256,322
August 14, 2025291.5297297299290135,894
August 13, 2025291.5293.5293.5297.5291.5223,051
August 12, 2025292291.5291.5297290119,604
August 11, 2025295293293298287.1258,979
August 08, 2025296.5297297299294.575,710
August 07, 2025295.5294294297289170,582
August 06, 2025291.17293293296288.3179,473
August 05, 2025289.5291.5291.5297287153,571
August 04, 2025292293293295.5289.575,427
August 01, 2025279292.5292.5298.5279422,243
July 31, 2025284281281288277.5122,575
July 30, 2025285287287288.5279.7149,837
July 29, 2025286283283286277218,078
July 28, 2025285284284289284159,443
July 25, 2025285286286289.5284.5127,805
July 24, 2025287.5286286293285102,907
July 23, 2025290290290293288140,385
July 22, 2025284.5288288289284.593,768
July 21, 2025282.51284.5284.5289282.46148,272
July 18, 2025284.5284.5284.5289.1275.5254,240
July 17, 2025280275.5275.5285275.5382,756
July 16, 2025280.5278.5278.5283.5277.5255,322
July 15, 2025282281.5281.5288.5280.5259,235
July 14, 2025284285285287.5282155,489
July 11, 2025274284284289.5274310,568
July 10, 2025275274274280272.599,555
July 09, 2025269275.5275.5275.5269483,180
July 08, 2025271.5269.5269.5277.5269.5222,071
July 07, 2025267.5271.5271.5272.5267.5609,701
July 04, 2025270270270273.5268.556,182
July 03, 2025273272272274.5268115,304
July 02, 2025270272272278.5270246,163
July 01, 2025274.01273273277271.5165,601
June 30, 2025266270270273263324,773
June 27, 2025265264.5264.5269.52601.43M
June 26, 2025262.52652652682601.18M
June 25, 2025261.5263263266261.5127,090
June 24, 2025270262.5262.5270260200,289
June 23, 2025261.5271.5271.5273260749,114
June 20, 2025263.5264264268262.5235,769
June 19, 2025265.5263.5263.5268262.5162,984
June 18, 2025257268.5268.5272256.5869,517
June 17, 20252602662662672601.45M
June 16, 2025258265.5265.5267252.041.44M
June 13, 2025252265265266.5242.52.27M
June 12, 2025232241241243229290,379
June 11, 2025236229.5229.5240.11226301,527
June 10, 2025249.5238238250.5238266,438
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved