Adriatic Metals
(ADT1)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
31/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
30/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
29/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
27/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
24/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
23/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
22/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
21/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
20/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
17/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
16/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
15/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
14/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
13/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
10/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
09/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
08/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
07/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
06/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
03/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
02/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
01/10/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
30/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
29/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
26/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
25/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
24/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
23/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
22/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
19/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
18/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
17/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
16/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
15/09/2025
|
315.00p
|
320.00p
|
315.00p
|
320.00p
|
0
|
|
12/09/2025
|
315.00p
|
320.00p
|
320.00p
|
320.00p
|
0
|
|
11/09/2025
|
315.00p
|
320.00p
|
320.00p
|
320.00p
|
0
|
|
10/09/2025
|
315.00p
|
320.00p
|
320.00p
|
320.00p
|
0
|
|
09/09/2025
|
315.00p
|
320.00p
|
320.00p
|
320.00p
|
0
|
|
08/09/2025
|
315.00p
|
320.00p
|
320.00p
|
320.00p
|
0
|
|
05/09/2025
|
315.00p
|
320.00p
|
320.00p
|
320.00p
|
0
|
|
04/09/2025
|
315.00p
|
320.00p
|
320.00p
|
320.00p
|
0
|
|
03/09/2025
|
315.00p
|
320.00p
|
320.00p
|
320.00p
|
0
|
|
02/09/2025
|
315.00p
|
320.00p
|
320.00p
|
320.00p
|
0
|
|
01/09/2025
|
315.00p
|
328.00p
|
305.00p
|
320.00p
|
103,776
|
|
29/08/2025
|
304.50p
|
310.00p
|
300.35p
|
307.50p
|
32,785
|
|
28/08/2025
|
300.00p
|
308.00p
|
300.00p
|
302.50p
|
91,389
|
|
27/08/2025
|
310.00p
|
310.00p
|
304.00p
|
308.50p
|
174,551
|
|
26/08/2025
|
310.00p
|
311.00p
|
301.00p
|
308.50p
|
337,641
|
|
25/08/2025
|
303.00p
|
317.00p
|
303.00p
|
310.50p
|
105,405
|
|
22/08/2025
|
303.00p
|
317.00p
|
303.00p
|
310.50p
|
105,405
|
|
21/08/2025
|
299.00p
|
309.50p
|
297.50p
|
307.00p
|
98,930
|
|
20/08/2025
|
292.00p
|
299.50p
|
282.00p
|
297.00p
|
217,348
|
|
19/08/2025
|
298.00p
|
300.50p
|
294.50p
|
296.00p
|
121,570
|
|
18/08/2025
|
294.00p
|
303.00p
|
293.00p
|
297.50p
|
885,047
|
|
15/08/2025
|
300.00p
|
300.00p
|
292.00p
|
297.50p
|
256,322
|
|
14/08/2025
|
291.50p
|
299.00p
|
290.00p
|
297.00p
|
135,894
|
|
13/08/2025
|
291.50p
|
297.50p
|
291.50p
|
293.50p
|
223,051
|
|
12/08/2025
|
292.00p
|
297.00p
|
290.00p
|
291.50p
|
119,604
|
|
11/08/2025
|
295.00p
|
298.00p
|
287.10p
|
293.00p
|
267,827
|
|
08/08/2025
|
296.50p
|
299.00p
|
294.50p
|
297.00p
|
75,710
|
|
07/08/2025
|
291.50p
|
297.00p
|
289.00p
|
294.00p
|
170,580
|
|
06/08/2025
|
290.50p
|
296.00p
|
288.30p
|
293.00p
|
179,473
|
|
05/08/2025
|
289.00p
|
297.00p
|
287.00p
|
291.50p
|
153,571
|
|
04/08/2025
|
292.00p
|
295.50p
|
289.50p
|
293.00p
|
75,427
|
|
01/08/2025
|
279.00p
|
298.50p
|
279.00p
|
292.50p
|
422,243
|
|
31/07/2025
|
284.00p
|
288.00p
|
280.50p
|
281.00p
|
7,254
|
|
30/07/2025
|
285.00p
|
288.50p
|
279.70p
|
287.00p
|
149,837
|
|
29/07/2025
|
280.50p
|
286.00p
|
277.00p
|
283.00p
|
218,078
|
|
28/07/2025
|
285.00p
|
289.00p
|
284.00p
|
284.00p
|
159,443
|
|
25/07/2025
|
285.00p
|
289.50p
|
284.50p
|
286.00p
|
127,805
|
|
24/07/2025
|
290.00p
|
293.00p
|
285.00p
|
286.00p
|
102,907
|
|
23/07/2025
|
290.00p
|
293.00p
|
288.00p
|
290.00p
|
140,385
|
|
22/07/2025
|
284.50p
|
289.00p
|
284.50p
|
288.00p
|
93,768
|
|
21/07/2025
|
284.50p
|
289.00p
|
282.46p
|
284.50p
|
148,272
|
|
18/07/2025
|
284.50p
|
289.10p
|
275.50p
|
284.50p
|
238,308
|
|
17/07/2025
|
280.00p
|
285.00p
|
275.50p
|
275.50p
|
382,756
|
|
16/07/2025
|
280.50p
|
283.50p
|
277.50p
|
278.50p
|
255,322
|
|
15/07/2025
|
282.00p
|
288.50p
|
280.50p
|
281.50p
|
259,235
|
|
14/07/2025
|
284.00p
|
287.50p
|
282.00p
|
285.00p
|
155,489
|
|
11/07/2025
|
274.00p
|
289.50p
|
274.00p
|
284.00p
|
310,568
|
|
10/07/2025
|
275.00p
|
280.00p
|
272.50p
|
274.00p
|
99,555
|
|
09/07/2025
|
269.00p
|
275.50p
|
269.00p
|
275.50p
|
483,180
|
|
08/07/2025
|
271.50p
|
277.50p
|
269.50p
|
269.50p
|
222,071
|
|
07/07/2025
|
267.50p
|
272.50p
|
267.50p
|
271.50p
|
609,701
|
|
04/07/2025
|
270.00p
|
273.50p
|
268.50p
|
270.00p
|
56,182
|
|
03/07/2025
|
273.00p
|
274.50p
|
268.00p
|
272.00p
|
115,304
|
|
02/07/2025
|
270.00p
|
278.50p
|
270.00p
|
272.00p
|
246,163
|
|
01/07/2025
|
272.00p
|
277.00p
|
271.50p
|
273.00p
|
165,601
|
|
30/06/2025
|
266.00p
|
273.00p
|
263.00p
|
270.00p
|
324,773
|
|
27/06/2025
|
265.00p
|
269.50p
|
260.00p
|
264.50p
|
1,431,144
|
|
26/06/2025
|
262.50p
|
268.00p
|
260.00p
|
265.00p
|
1,173,506
|
|
25/06/2025
|
261.50p
|
266.00p
|
261.50p
|
263.00p
|
127,090
|
|
24/06/2025
|
270.00p
|
270.00p
|
260.00p
|
262.50p
|
200,289
|
|
23/06/2025
|
261.50p
|
273.00p
|
260.00p
|
271.50p
|
759,114
|
|
20/06/2025
|
263.50p
|
268.00p
|
262.50p
|
264.00p
|
235,478
|
|
19/06/2025
|
265.50p
|
268.00p
|
262.50p
|
263.50p
|
162,984
|
|
18/06/2025
|
257.00p
|
272.00p
|
256.50p
|
268.50p
|
869,517
|
|
17/06/2025
|
260.00p
|
267.00p
|
260.00p
|
266.00p
|
1,453,028
|
|
16/06/2025
|
258.00p
|
267.00p
|
252.04p
|
265.50p
|
1,439,489
|
|
13/06/2025
|
252.00p
|
266.50p
|
242.50p
|
265.00p
|
2,258,978
|
|
12/06/2025
|
232.00p
|
243.00p
|
229.00p
|
241.00p
|
290,379
|
|
11/06/2025
|
236.00p
|
240.11p
|
226.00p
|
229.50p
|
301,527
|
|
10/06/2025
|
249.50p
|
250.50p
|
238.00p
|
238.00p
|
266,438
|
|
09/06/2025
|
255.00p
|
259.00p
|
247.00p
|
254.00p
|
246,453
|
|
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
|