Adriatic Metals
(ADT1)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
06/12/2024
|
202.00p
|
208.50p
|
198.20p
|
202.50p
|
68,814
|
|
05/12/2024
|
207.00p
|
207.00p
|
203.00p
|
206.00p
|
27,849
|
|
04/12/2024
|
208.00p
|
209.88p
|
205.00p
|
206.50p
|
78,484
|
|
03/12/2024
|
207.50p
|
210.00p
|
206.50p
|
207.00p
|
19,665
|
|
02/12/2024
|
208.00p
|
211.50p
|
205.50p
|
205.50p
|
31,250
|
|
29/11/2024
|
208.00p
|
214.00p
|
207.50p
|
211.50p
|
35,774
|
|
28/11/2024
|
207.00p
|
210.50p
|
206.10p
|
208.00p
|
39,417
|
|
27/11/2024
|
201.50p
|
208.00p
|
201.50p
|
207.00p
|
24,422
|
|
26/11/2024
|
212.00p
|
212.00p
|
203.00p
|
204.50p
|
78,568
|
|
25/11/2024
|
210.00p
|
212.50p
|
208.00p
|
210.50p
|
76,459
|
|
22/11/2024
|
212.00p
|
212.37p
|
207.00p
|
212.50p
|
43,304
|
|
21/11/2024
|
212.00p
|
213.00p
|
207.30p
|
212.50p
|
43,033
|
|
20/11/2024
|
211.00p
|
215.00p
|
208.10p
|
208.50p
|
33,005
|
|
19/11/2024
|
219.00p
|
220.00p
|
212.00p
|
214.50p
|
72,101
|
|
18/11/2024
|
212.50p
|
218.50p
|
210.00p
|
215.50p
|
113,564
|
|
15/11/2024
|
200.50p
|
213.00p
|
199.60p
|
195.20p
|
115,546
|
|
14/11/2024
|
198.00p
|
201.00p
|
193.60p
|
195.20p
|
98,677
|
|
13/11/2024
|
196.40p
|
203.53p
|
196.00p
|
198.00p
|
104,214
|
|
12/11/2024
|
204.00p
|
204.00p
|
194.84p
|
196.20p
|
100,690
|
|
11/11/2024
|
207.00p
|
209.50p
|
199.20p
|
199.40p
|
89,854
|
|
08/11/2024
|
218.00p
|
218.00p
|
207.00p
|
207.00p
|
105,778
|
|
07/11/2024
|
207.00p
|
217.00p
|
207.00p
|
213.50p
|
74,955
|
|
06/11/2024
|
209.00p
|
210.70p
|
203.00p
|
207.00p
|
257,544
|
|
05/11/2024
|
210.00p
|
213.00p
|
206.50p
|
211.00p
|
65,579
|
|
04/11/2024
|
214.00p
|
216.00p
|
207.00p
|
210.50p
|
182,085
|
|
01/11/2024
|
213.50p
|
216.00p
|
213.00p
|
214.00p
|
29,248
|
|
31/10/2024
|
218.00p
|
220.50p
|
212.00p
|
212.50p
|
98,852
|
|
30/10/2024
|
217.50p
|
219.50p
|
212.10p
|
217.50p
|
142,924
|
|
29/10/2024
|
216.50p
|
217.50p
|
210.97p
|
217.50p
|
424,685
|
|
28/10/2024
|
215.00p
|
220.00p
|
201.50p
|
217.50p
|
390,340
|
|
25/10/2024
|
217.00p
|
222.00p
|
216.50p
|
221.00p
|
189,511
|
|
24/10/2024
|
213.00p
|
216.00p
|
211.02p
|
213.00p
|
71,881
|
|
23/10/2024
|
219.50p
|
220.00p
|
213.00p
|
213.00p
|
386,715
|
|
22/10/2024
|
215.50p
|
219.50p
|
214.00p
|
217.00p
|
84,208
|
|
21/10/2024
|
212.00p
|
219.90p
|
212.00p
|
215.50p
|
292,418
|
|
18/10/2024
|
208.00p
|
210.00p
|
207.00p
|
209.00p
|
93,576
|
|
17/10/2024
|
207.00p
|
210.01p
|
206.76p
|
207.50p
|
538,826
|
|
16/10/2024
|
202.00p
|
207.00p
|
201.00p
|
207.00p
|
58,461
|
|
15/10/2024
|
203.00p
|
205.00p
|
202.00p
|
202.00p
|
76,654
|
|
14/10/2024
|
201.00p
|
203.00p
|
200.00p
|
203.00p
|
107,068
|
|
11/10/2024
|
195.00p
|
202.00p
|
192.40p
|
202.00p
|
180,671
|
|
10/10/2024
|
185.00p
|
194.20p
|
185.00p
|
194.20p
|
116,379
|
|
09/10/2024
|
183.80p
|
186.00p
|
182.80p
|
186.00p
|
460,262
|
|
08/10/2024
|
185.00p
|
185.40p
|
180.00p
|
183.40p
|
69,951
|
|
07/10/2024
|
186.00p
|
187.00p
|
181.66p
|
185.00p
|
113,517
|
|
04/10/2024
|
182.40p
|
186.20p
|
181.00p
|
186.20p
|
195,758
|
|
03/10/2024
|
186.20p
|
188.00p
|
181.80p
|
181.80p
|
69,346
|
|
02/10/2024
|
185.00p
|
187.80p
|
184.00p
|
187.80p
|
138,450
|
|
01/10/2024
|
183.00p
|
184.20p
|
179.26p
|
183.00p
|
207,860
|
|
30/09/2024
|
189.00p
|
189.00p
|
181.00p
|
182.00p
|
540,544
|
|
27/09/2024
|
188.20p
|
191.20p
|
185.40p
|
187.00p
|
182,831
|
|
26/09/2024
|
180.80p
|
193.00p
|
180.80p
|
188.20p
|
223,480
|
|
25/09/2024
|
183.00p
|
184.00p
|
180.00p
|
180.80p
|
145,621
|
|
24/09/2024
|
188.00p
|
189.60p
|
183.00p
|
183.80p
|
90,358
|
|
23/09/2024
|
174.20p
|
189.60p
|
170.09p
|
184.00p
|
473,877
|
|
20/09/2024
|
174.00p
|
175.40p
|
168.40p
|
170.00p
|
176,179
|
|
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
|