Adriatic Metals
(ADT1)
Sector: Precious Metals and Mining
Historic Prices - up to 10 years
|
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
|
|
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
|