Adriatic Metals
(ADT1)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
06/06/2025
|
255.00p
|
259.50p
|
254.34p
|
256.00p
|
108,280
|
|
05/06/2025
|
246.50p
|
259.00p
|
246.50p
|
255.00p
|
280,812
|
|
04/06/2025
|
242.00p
|
249.90p
|
242.00p
|
246.00p
|
94,807
|
|
03/06/2025
|
245.00p
|
248.83p
|
241.50p
|
244.50p
|
119,014
|
|
02/06/2025
|
244.00p
|
251.00p
|
240.00p
|
249.00p
|
223,553
|
|
30/05/2025
|
243.00p
|
246.00p
|
241.50p
|
244.00p
|
172,568
|
|
29/05/2025
|
241.50p
|
245.00p
|
235.50p
|
242.00p
|
110,731
|
|
28/05/2025
|
238.00p
|
242.50p
|
235.00p
|
242.00p
|
124,879
|
|
27/05/2025
|
239.50p
|
242.50p
|
238.00p
|
240.50p
|
206,927
|
|
26/05/2025
|
238.00p
|
245.18p
|
225.71p
|
239.00p
|
417,563
|
|
23/05/2025
|
238.00p
|
245.18p
|
225.71p
|
239.00p
|
417,563
|
|
22/05/2025
|
232.00p
|
235.50p
|
227.50p
|
233.50p
|
549,873
|
|
21/05/2025
|
215.50p
|
230.50p
|
215.50p
|
228.00p
|
666,061
|
|
20/05/2025
|
180.00p
|
237.50p
|
175.83p
|
218.00p
|
1,411,225
|
|
19/05/2025
|
178.00p
|
179.40p
|
176.00p
|
177.80p
|
194,472
|
|
16/05/2025
|
183.00p
|
184.40p
|
176.00p
|
177.40p
|
234,655
|
|
15/05/2025
|
188.00p
|
188.00p
|
181.00p
|
185.80p
|
65,456
|
|
14/05/2025
|
190.20p
|
190.20p
|
183.00p
|
184.20p
|
389,093
|
|
13/05/2025
|
194.20p
|
196.00p
|
192.00p
|
193.60p
|
73,717
|
|
12/05/2025
|
196.00p
|
200.00p
|
195.16p
|
196.60p
|
155,066
|
|
09/05/2025
|
191.60p
|
195.40p
|
191.20p
|
194.20p
|
66,992
|
|
08/05/2025
|
192.00p
|
193.80p
|
191.20p
|
191.60p
|
115,698
|
|
07/05/2025
|
191.40p
|
195.40p
|
190.13p
|
194.40p
|
107,081
|
|
06/05/2025
|
191.00p
|
193.40p
|
187.80p
|
192.00p
|
73,599
|
|
05/05/2025
|
196.40p
|
199.40p
|
191.00p
|
191.00p
|
80,333
|
|
02/05/2025
|
196.40p
|
199.40p
|
191.00p
|
191.00p
|
80,333
|
|
01/05/2025
|
203.00p
|
203.00p
|
196.80p
|
198.00p
|
16,553
|
|
30/04/2025
|
199.20p
|
202.81p
|
197.40p
|
199.80p
|
85,535
|
|
29/04/2025
|
193.00p
|
201.50p
|
192.80p
|
198.00p
|
113,541
|
|
28/04/2025
|
197.00p
|
197.00p
|
186.60p
|
188.80p
|
143,133
|
|
25/04/2025
|
204.00p
|
207.50p
|
201.00p
|
201.00p
|
110,192
|
|
24/04/2025
|
209.50p
|
211.50p
|
203.50p
|
203.50p
|
65,527
|
|
23/04/2025
|
211.00p
|
219.00p
|
211.00p
|
212.00p
|
334,682
|
|
22/04/2025
|
206.00p
|
215.00p
|
205.26p
|
213.50p
|
79,871
|
|
21/04/2025
|
204.50p
|
205.00p
|
198.40p
|
200.50p
|
134,968
|
|
18/04/2025
|
204.50p
|
205.00p
|
198.40p
|
200.50p
|
134,968
|
|
17/04/2025
|
204.50p
|
205.00p
|
198.40p
|
200.50p
|
114,968
|
|
16/04/2025
|
209.00p
|
209.00p
|
204.50p
|
207.50p
|
111,538
|
|
15/04/2025
|
212.00p
|
214.50p
|
210.00p
|
210.00p
|
167,869
|
|
14/04/2025
|
209.00p
|
214.00p
|
209.00p
|
212.00p
|
79,973
|
|
11/04/2025
|
199.20p
|
210.01p
|
199.00p
|
200.50p
|
281,386
|
|
10/04/2025
|
187.60p
|
192.80p
|
187.20p
|
190.00p
|
266,801
|
|
09/04/2025
|
175.00p
|
178.20p
|
165.40p
|
177.00p
|
235,569
|
|
08/04/2025
|
183.00p
|
187.80p
|
180.80p
|
182.60p
|
176,862
|
|
07/04/2025
|
179.00p
|
185.80p
|
174.93p
|
180.80p
|
303,379
|
|
04/04/2025
|
199.00p
|
199.00p
|
180.80p
|
188.80p
|
509,803
|
|
03/04/2025
|
204.00p
|
204.00p
|
199.40p
|
200.00p
|
185,752
|
|
02/04/2025
|
201.00p
|
207.00p
|
200.30p
|
207.00p
|
174,888
|
|
01/04/2025
|
200.00p
|
200.50p
|
197.00p
|
199.00p
|
184,486
|
|
31/03/2025
|
208.00p
|
208.00p
|
193.00p
|
196.40p
|
821,226
|
|
28/03/2025
|
224.00p
|
224.00p
|
218.50p
|
218.50p
|
56,967
|
|
27/03/2025
|
216.50p
|
223.00p
|
216.50p
|
221.50p
|
71,734
|
|
26/03/2025
|
221.00p
|
223.00p
|
217.50p
|
218.00p
|
130,034
|
|
25/03/2025
|
215.00p
|
223.50p
|
214.50p
|
223.00p
|
441,112
|
|
24/03/2025
|
219.00p
|
221.00p
|
215.50p
|
218.50p
|
129,682
|
|
21/03/2025
|
220.00p
|
220.00p
|
213.00p
|
216.00p
|
207,874
|
|
20/03/2025
|
220.00p
|
221.00p
|
216.00p
|
220.00p
|
112,680
|
|
19/03/2025
|
219.00p
|
221.00p
|
214.00p
|
219.00p
|
268,677
|
|
18/03/2025
|
220.00p
|
221.00p
|
217.00p
|
218.00p
|
247,976
|
|
17/03/2025
|
221.00p
|
221.00p
|
212.00p
|
218.50p
|
153,261
|
|
14/03/2025
|
218.00p
|
225.50p
|
217.00p
|
223.00p
|
215,138
|
|
13/03/2025
|
212.00p
|
217.50p
|
212.00p
|
217.50p
|
383,925
|
|
12/03/2025
|
208.50p
|
213.50p
|
208.00p
|
212.50p
|
92,771
|
|
11/03/2025
|
210.00p
|
212.00p
|
207.00p
|
207.50p
|
148,527
|
|
10/03/2025
|
220.50p
|
220.50p
|
214.50p
|
215.50p
|
114,391
|
|
07/03/2025
|
215.50p
|
222.00p
|
212.00p
|
219.00p
|
125,709
|
|
06/03/2025
|
214.00p
|
216.50p
|
213.00p
|
215.50p
|
141,532
|
|
05/03/2025
|
210.00p
|
214.93p
|
210.00p
|
213.50p
|
268,884
|
|
04/03/2025
|
210.00p
|
213.50p
|
209.00p
|
209.00p
|
147,192
|
|
03/03/2025
|
210.50p
|
214.00p
|
210.00p
|
212.50p
|
69,380
|
|
28/02/2025
|
211.00p
|
214.00p
|
206.50p
|
208.00p
|
76,551
|
|
27/02/2025
|
212.50p
|
214.50p
|
212.00p
|
213.00p
|
199,931
|
|
26/02/2025
|
220.00p
|
221.00p
|
212.27p
|
214.50p
|
118,536
|
|
25/02/2025
|
213.00p
|
220.00p
|
213.00p
|
220.00p
|
199,678
|
|
24/02/2025
|
214.00p
|
214.00p
|
211.50p
|
213.00p
|
62,616
|
|
21/02/2025
|
214.00p
|
218.00p
|
214.00p
|
215.50p
|
91,011
|
|
20/02/2025
|
214.00p
|
215.50p
|
211.50p
|
213.00p
|
106,269
|
|
19/02/2025
|
210.00p
|
215.00p
|
210.00p
|
214.50p
|
305,821
|
|
18/02/2025
|
200.00p
|
205.00p
|
198.20p
|
203.00p
|
526,276
|
|
17/02/2025
|
212.50p
|
215.50p
|
206.50p
|
208.00p
|
83,045
|
|
14/02/2025
|
215.00p
|
215.50p
|
210.50p
|
214.00p
|
73,434
|
|
13/02/2025
|
213.00p
|
217.00p
|
210.86p
|
214.50p
|
75,634
|
|
12/02/2025
|
217.50p
|
218.00p
|
210.62p
|
213.50p
|
101,782
|
|
11/02/2025
|
220.00p
|
222.50p
|
216.00p
|
219.00p
|
56,033
|
|
10/02/2025
|
221.00p
|
224.00p
|
220.00p
|
222.50p
|
107,970
|
|
07/02/2025
|
217.00p
|
221.00p
|
216.50p
|
221.00p
|
99,787
|
|
06/02/2025
|
213.00p
|
216.00p
|
212.50p
|
213.50p
|
46,948
|
|
05/02/2025
|
208.00p
|
215.50p
|
208.00p
|
213.50p
|
160,846
|
|
04/02/2025
|
208.50p
|
213.00p
|
208.50p
|
212.00p
|
171,213
|
|
03/02/2025
|
206.50p
|
207.50p
|
205.50p
|
207.50p
|
25,827
|
|
31/01/2025
|
205.00p
|
209.00p
|
204.50p
|
208.50p
|
137,707
|
|
30/01/2025
|
199.20p
|
203.50p
|
198.40p
|
202.00p
|
395,620
|
|
29/01/2025
|
206.00p
|
206.00p
|
195.60p
|
202.00p
|
639,772
|
|
28/01/2025
|
211.00p
|
212.00p
|
210.00p
|
210.50p
|
51,696
|
|
27/01/2025
|
213.00p
|
214.00p
|
209.00p
|
213.00p
|
110,678
|
|
24/01/2025
|
210.00p
|
213.50p
|
209.50p
|
211.50p
|
138,940
|
|
23/01/2025
|
213.00p
|
214.00p
|
208.00p
|
208.00p
|
90,008
|
|
22/01/2025
|
217.00p
|
217.00p
|
211.00p
|
212.50p
|
76,524
|
|
21/01/2025
|
213.50p
|
217.00p
|
211.15p
|
217.00p
|
83,641
|
|
20/01/2025
|
210.50p
|
212.50p
|
208.50p
|
208.50p
|
97,780
|
|
17/01/2025
|
211.00p
|
214.00p
|
207.00p
|
210.00p
|
242,679
|
|
16/01/2025
|
212.50p
|
216.00p
|
209.00p
|
212.00p
|
291,777
|
|
15/01/2025
|
201.50p
|
214.00p
|
201.49p
|
212.00p
|
52,455
|
|
14/01/2025
|
192.00p
|
201.50p
|
192.00p
|
201.00p
|
67,328
|
|
13/01/2025
|
194.60p
|
195.40p
|
192.00p
|
192.20p
|
86,431
|
|
10/01/2025
|
191.80p
|
200.00p
|
191.80p
|
200.00p
|
100,980
|
|
09/01/2025
|
192.20p
|
198.00p
|
190.00p
|
195.20p
|
57,639
|
|
08/01/2025
|
193.00p
|
193.00p
|
188.20p
|
191.00p
|
339,281
|
|
07/01/2025
|
191.40p
|
192.80p
|
190.20p
|
192.20p
|
19,717
|
|
06/01/2025
|
198.20p
|
198.20p
|
191.40p
|
191.40p
|
57,399
|
|
03/01/2025
|
194.20p
|
196.86p
|
194.20p
|
196.80p
|
6,000
|
|
02/01/2025
|
190.00p
|
196.40p
|
188.80p
|
194.20p
|
40,305
|
|
01/01/2025
|
188.60p
|
192.40p
|
188.60p
|
190.40p
|
34,208
|
|
31/12/2024
|
188.60p
|
192.40p
|
188.60p
|
190.40p
|
34,208
|
|
30/12/2024
|
196.60p
|
196.60p
|
188.73p
|
189.60p
|
168,961
|
|
27/12/2024
|
196.00p
|
199.40p
|
196.00p
|
197.40p
|
20,219
|
|
26/12/2024
|
200.00p
|
200.00p
|
196.20p
|
200.00p
|
2,465
|
|
25/12/2024
|
200.00p
|
200.00p
|
196.20p
|
200.00p
|
2,465
|
|
24/12/2024
|
200.00p
|
200.00p
|
196.20p
|
200.00p
|
2,465
|
|
23/12/2024
|
197.40p
|
200.50p
|
196.20p
|
196.20p
|
33,644
|
|
20/12/2024
|
201.00p
|
203.00p
|
197.00p
|
199.00p
|
73,356
|
|
19/12/2024
|
201.50p
|
204.00p
|
196.80p
|
204.00p
|
55,750
|
|
18/12/2024
|
203.50p
|
208.00p
|
203.24p
|
208.00p
|
29,810
|
|
17/12/2024
|
205.50p
|
208.00p
|
203.30p
|
208.00p
|
52,734
|
|
16/12/2024
|
205.00p
|
206.00p
|
203.00p
|
203.00p
|
35,473
|
|
13/12/2024
|
207.00p
|
209.50p
|
206.00p
|
206.00p
|
73,856
|
|
12/12/2024
|
210.00p
|
217.00p
|
208.00p
|
208.00p
|
84,034
|
|
11/12/2024
|
205.00p
|
208.00p
|
204.00p
|
206.50p
|
29,894
|
|
10/12/2024
|
205.00p
|
208.00p
|
204.50p
|
205.50p
|
36,813
|
|
09/12/2024
|
207.00p
|
209.00p
|
203.42p
|
208.00p
|
23,972
|