Adriatic Metals
(ADT1)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
19/09/2024
|
178.00p
|
182.00p
|
173.80p
|
173.80p
|
170,279
|
|
18/09/2024
|
177.40p
|
181.60p
|
175.00p
|
181.20p
|
154,927
|
|
17/09/2024
|
167.00p
|
177.20p
|
167.00p
|
176.40p
|
215,595
|
|
16/09/2024
|
173.60p
|
173.80p
|
167.60p
|
169.00p
|
165,299
|
|
13/09/2024
|
159.00p
|
174.40p
|
157.73p
|
157.00p
|
357,464
|
|
12/09/2024
|
149.00p
|
157.00p
|
149.00p
|
145.00p
|
181,279
|
|
11/09/2024
|
143.00p
|
149.00p
|
143.00p
|
138.40p
|
142,987
|
|
10/09/2024
|
141.00p
|
141.00p
|
137.00p
|
138.40p
|
116,389
|
|
09/09/2024
|
140.00p
|
140.63p
|
138.60p
|
139.00p
|
81,189
|
|
06/09/2024
|
145.40p
|
145.80p
|
140.00p
|
140.20p
|
170,708
|
|
05/09/2024
|
140.00p
|
146.20p
|
140.00p
|
144.40p
|
2,289,455
|
|
04/09/2024
|
141.20p
|
143.40p
|
139.10p
|
140.00p
|
108,076
|
|
03/09/2024
|
151.40p
|
152.80p
|
143.20p
|
143.20p
|
152,321
|
|
02/09/2024
|
151.80p
|
152.40p
|
149.60p
|
154.60p
|
131,059
|
|
30/08/2024
|
152.00p
|
156.60p
|
151.58p
|
154.60p
|
99,249
|
|
29/08/2024
|
147.60p
|
151.80p
|
147.60p
|
150.00p
|
62,153
|
|
28/08/2024
|
150.80p
|
152.00p
|
146.80p
|
147.00p
|
107,365
|
|
27/08/2024
|
155.80p
|
156.86p
|
150.80p
|
150.80p
|
106,019
|
|
26/08/2024
|
168.00p
|
170.00p
|
162.60p
|
163.40p
|
187,916
|
|
23/08/2024
|
168.00p
|
170.00p
|
162.60p
|
163.40p
|
187,916
|
|
22/08/2024
|
168.00p
|
170.00p
|
162.60p
|
163.40p
|
187,916
|
|
21/08/2024
|
170.00p
|
173.60p
|
170.00p
|
172.00p
|
227,622
|
|
20/08/2024
|
166.60p
|
169.20p
|
165.00p
|
168.00p
|
335,799
|
|
19/08/2024
|
151.00p
|
157.20p
|
151.00p
|
156.20p
|
199,266
|
|
16/08/2024
|
144.40p
|
150.71p
|
139.61p
|
147.80p
|
244,440
|
|
15/08/2024
|
140.00p
|
142.80p
|
137.60p
|
142.80p
|
284,476
|
|
14/08/2024
|
140.00p
|
143.00p
|
139.00p
|
142.00p
|
325,022
|
|
13/08/2024
|
144.40p
|
144.40p
|
139.00p
|
140.20p
|
99,372
|
|
12/08/2024
|
140.00p
|
145.20p
|
135.65p
|
141.80p
|
327,852
|
|
09/08/2024
|
139.00p
|
143.00p
|
130.91p
|
140.40p
|
190,917
|
|
08/08/2024
|
140.00p
|
141.00p
|
133.00p
|
137.00p
|
556,427
|
|
07/08/2024
|
146.00p
|
146.00p
|
124.20p
|
144.40p
|
1,192,024
|
|
06/08/2024
|
147.60p
|
150.80p
|
145.20p
|
148.40p
|
109,862
|
|
05/08/2024
|
151.40p
|
151.40p
|
143.00p
|
144.00p
|
420,895
|
|
02/08/2024
|
159.00p
|
159.00p
|
152.80p
|
153.00p
|
171,106
|
|
01/08/2024
|
163.00p
|
164.60p
|
158.80p
|
158.80p
|
134,393
|
|
31/07/2024
|
158.80p
|
164.40p
|
158.80p
|
163.00p
|
153,589
|
|
30/07/2024
|
159.80p
|
160.60p
|
156.20p
|
156.60p
|
139,645
|
|
29/07/2024
|
164.60p
|
165.00p
|
160.40p
|
160.40p
|
78,768
|
|
26/07/2024
|
160.00p
|
164.60p
|
160.00p
|
160.20p
|
68,065
|
|
25/07/2024
|
162.00p
|
166.16p
|
158.83p
|
160.20p
|
135,642
|
|
24/07/2024
|
162.00p
|
170.00p
|
161.80p
|
165.60p
|
139,686
|
|
23/07/2024
|
163.60p
|
167.80p
|
161.32p
|
162.00p
|
227,762
|
|
22/07/2024
|
170.20p
|
171.80p
|
165.00p
|
165.00p
|
187,312
|
|
19/07/2024
|
173.20p
|
176.40p
|
170.20p
|
172.00p
|
197,769
|
|
18/07/2024
|
176.80p
|
176.80p
|
172.98p
|
174.20p
|
103,554
|
|
17/07/2024
|
176.40p
|
181.00p
|
174.80p
|
175.60p
|
214,266
|
|
16/07/2024
|
170.00p
|
174.40p
|
165.60p
|
173.60p
|
542,189
|
|
15/07/2024
|
195.00p
|
197.26p
|
182.60p
|
185.60p
|
745,268
|
|
12/07/2024
|
196.80p
|
198.40p
|
194.80p
|
197.20p
|
183,385
|
|
11/07/2024
|
199.40p
|
199.80p
|
197.20p
|
198.00p
|
43,668
|
|
10/07/2024
|
196.00p
|
199.60p
|
193.87p
|
199.40p
|
58,314
|
|
09/07/2024
|
195.80p
|
196.80p
|
193.40p
|
195.00p
|
127,309
|
|
08/07/2024
|
198.60p
|
199.80p
|
193.60p
|
193.60p
|
104,363
|
|
05/07/2024
|
200.00p
|
203.00p
|
196.20p
|
198.40p
|
123,681
|
|
04/07/2024
|
202.50p
|
202.62p
|
200.50p
|
200.50p
|
47,371
|
|
03/07/2024
|
200.00p
|
204.62p
|
197.80p
|
201.00p
|
97,576
|
|
02/07/2024
|
201.00p
|
201.00p
|
196.60p
|
199.00p
|
137,048
|
|
01/07/2024
|
201.00p
|
205.50p
|
201.00p
|
201.50p
|
62,759
|
|
28/06/2024
|
206.50p
|
207.00p
|
202.50p
|
202.50p
|
30,966
|
|
27/06/2024
|
204.00p
|
207.50p
|
204.00p
|
205.50p
|
90,073
|
|
26/06/2024
|
204.50p
|
209.00p
|
203.00p
|
205.00p
|
71,372
|
|
25/06/2024
|
210.50p
|
210.50p
|
204.50p
|
204.50p
|
289,807
|
|
24/06/2024
|
208.50p
|
212.40p
|
208.50p
|
211.50p
|
32,410
|
|
21/06/2024
|
209.00p
|
211.00p
|
207.00p
|
209.00p
|
84,798
|
|
20/06/2024
|
208.00p
|
208.00p
|
204.00p
|
206.50p
|
162,296
|
|
19/06/2024
|
205.50p
|
207.00p
|
205.00p
|
206.00p
|
31,178
|
|
18/06/2024
|
203.00p
|
206.46p
|
203.00p
|
204.00p
|
69,181
|
|
17/06/2024
|
205.00p
|
206.50p
|
201.00p
|
205.00p
|
155,426
|
|
14/06/2024
|
209.00p
|
209.96p
|
203.00p
|
206.00p
|
153,030
|
|
13/06/2024
|
208.00p
|
210.00p
|
208.00p
|
209.50p
|
147,768
|
|
12/06/2024
|
209.00p
|
209.00p
|
204.50p
|
208.50p
|
127,609
|
|
11/06/2024
|
205.00p
|
207.93p
|
203.92p
|
206.00p
|
138,853
|
|
10/06/2024
|
203.00p
|
208.50p
|
203.00p
|
204.50p
|
339,505
|
|
07/06/2024
|
205.00p
|
207.00p
|
203.00p
|
203.00p
|
118,831
|
|
06/06/2024
|
200.00p
|
205.00p
|
198.60p
|
203.00p
|
126,783
|
|
05/06/2024
|
200.50p
|
200.50p
|
196.00p
|
197.20p
|
231,628
|
|
04/06/2024
|
210.00p
|
210.00p
|
203.00p
|
203.00p
|
190,978
|
|
03/06/2024
|
214.00p
|
217.50p
|
210.73p
|
212.00p
|
230,529
|
|
31/05/2024
|
214.00p
|
216.03p
|
213.00p
|
214.00p
|
68,455
|
|
30/05/2024
|
216.00p
|
217.00p
|
211.00p
|
216.00p
|
170,185
|
|
29/05/2024
|
220.00p
|
221.00p
|
216.50p
|
216.50p
|
78,266
|
|
28/05/2024
|
225.50p
|
226.50p
|
216.00p
|
220.50p
|
320,200
|
|
27/05/2024
|
229.50p
|
231.00p
|
228.00p
|
229.00p
|
59,432
|
|
24/05/2024
|
229.50p
|
231.00p
|
228.00p
|
229.00p
|
59,432
|
|
23/05/2024
|
237.00p
|
237.00p
|
230.00p
|
232.50p
|
149,203
|
|
22/05/2024
|
243.50p
|
245.63p
|
237.50p
|
238.00p
|
101,777
|
|
21/05/2024
|
252.00p
|
253.50p
|
243.50p
|
246.00p
|
100,526
|
|
20/05/2024
|
247.00p
|
252.50p
|
247.00p
|
250.00p
|
336,460
|
|
17/05/2024
|
242.00p
|
243.00p
|
240.00p
|
243.00p
|
60,942
|
|
16/05/2024
|
244.00p
|
247.00p
|
240.00p
|
242.00p
|
63,736
|
|
15/05/2024
|
243.00p
|
244.41p
|
239.00p
|
244.00p
|
77,188
|
|
14/05/2024
|
245.00p
|
245.00p
|
239.00p
|
240.00p
|
111,758
|
|
13/05/2024
|
240.00p
|
245.00p
|
240.00p
|
241.50p
|
72,245
|
|
10/05/2024
|
236.50p
|
240.00p
|
236.50p
|
238.50p
|
146,619
|
|
09/05/2024
|
232.00p
|
234.50p
|
230.00p
|
233.00p
|
31,230
|
|
08/05/2024
|
235.50p
|
239.00p
|
232.50p
|
232.50p
|
28,566
|
|
07/05/2024
|
236.50p
|
240.00p
|
234.50p
|
238.00p
|
71,512
|
|
06/05/2024
|
233.00p
|
237.00p
|
231.00p
|
234.50p
|
35,018
|
|
03/05/2024
|
233.00p
|
237.00p
|
231.00p
|
234.50p
|
35,018
|
|
02/05/2024
|
234.50p
|
240.00p
|
234.50p
|
240.00p
|
168,612
|
|
01/05/2024
|
230.00p
|
236.66p
|
228.50p
|
233.00p
|
350,973
|
|
30/04/2024
|
232.00p
|
234.00p
|
229.00p
|
230.00p
|
333,619
|
|
29/04/2024
|
229.00p
|
233.50p
|
229.00p
|
232.00p
|
463,880
|
|
26/04/2024
|
223.50p
|
226.00p
|
223.32p
|
224.50p
|
81,315
|
|
25/04/2024
|
221.00p
|
223.70p
|
218.00p
|
219.50p
|
133,499
|
|
24/04/2024
|
228.00p
|
228.00p
|
220.00p
|
220.00p
|
79,110
|
|
23/04/2024
|
229.00p
|
229.50p
|
225.82p
|
229.50p
|
235,763
|
|
22/04/2024
|
224.00p
|
234.00p
|
224.00p
|
231.00p
|
549,697
|
|
19/04/2024
|
215.00p
|
220.00p
|
215.00p
|
219.50p
|
80,930
|
|
18/04/2024
|
218.00p
|
219.35p
|
216.50p
|
217.00p
|
26,836
|
|
17/04/2024
|
219.00p
|
222.00p
|
219.00p
|
220.00p
|
188,079
|
|
16/04/2024
|
212.00p
|
214.50p
|
209.50p
|
212.50p
|
39,928
|
|
15/04/2024
|
222.00p
|
222.35p
|
211.00p
|
213.00p
|
184,510
|
|
12/04/2024
|
218.00p
|
224.00p
|
216.50p
|
221.00p
|
136,206
|
|
11/04/2024
|
214.00p
|
216.00p
|
212.95p
|
216.00p
|
37,496
|
|
10/04/2024
|
216.00p
|
217.42p
|
211.50p
|
213.00p
|
81,512
|
|
09/04/2024
|
213.50p
|
218.00p
|
212.00p
|
216.00p
|
219,673
|
|
08/04/2024
|
205.50p
|
213.50p
|
205.50p
|
213.00p
|
172,740
|
|
05/04/2024
|
204.00p
|
205.56p
|
202.50p
|
204.00p
|
80,493
|
|
04/04/2024
|
200.00p
|
205.50p
|
200.00p
|
205.50p
|
318,649
|
|
03/04/2024
|
198.00p
|
203.45p
|
198.00p
|
199.60p
|
284,092
|
|
02/04/2024
|
199.00p
|
202.50p
|
197.80p
|
198.40p
|
133,019
|
|
01/04/2024
|
195.00p
|
198.80p
|
195.00p
|
196.60p
|
92,353
|
|
29/03/2024
|
195.00p
|
198.80p
|
195.00p
|
196.60p
|
92,353
|
|
28/03/2024
|
195.00p
|
198.80p
|
195.00p
|
196.60p
|
92,353
|
|
27/03/2024
|
197.00p
|
199.80p
|
195.20p
|
195.20p
|
162,081
|
|
26/03/2024
|
199.60p
|
199.80p
|
196.20p
|
196.20p
|
129,184
|
|
25/03/2024
|
196.60p
|
200.00p
|
196.60p
|
198.20p
|
46,746
|
|
22/03/2024
|
195.00p
|
200.50p
|
195.00p
|
199.60p
|
70,323
|
|
21/03/2024
|
193.00p
|
199.00p
|
193.00p
|
195.20p
|
212,962
|
|
20/03/2024
|
188.00p
|
190.00p
|
187.00p
|
188.00p
|
33,785
|
|
19/03/2024
|
188.20p
|
190.20p
|
188.00p
|
188.60p
|
36,061
|