Dark

ADT1
ADRIATIC METALS PLC
stock LSE

Inactive

Aug 2, 2024

153.00GBX-3.652%(-5.80)171,106

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	159.0000	159.0000	152.8000	153.0000	-3.652%	171,106	0.000%
2024-08-01	163.0000	164.6000	158.8000	158.8000	-2.577%	134,393	-3.652%
2024-07-31	158.8000	164.0000	158.8000	163.0000	+4.087%	153,588	-6.135%
2024-07-30	159.8000	160.4000	156.2000	156.6000	-2.369%	139,644	-2.299%
2024-07-29	164.6000	165.0000	160.4000	160.4000	-1.716%	78,767	-4.613%
2024-07-26	160.0000	164.6000	160.0000	163.2000	+1.873%	68,065	-6.250%
2024-07-25	162.0000	162.2000	159.2000	160.2000	-3.261%	135,642	-4.494%
2024-07-24	162.0000	170.0000	161.8000	165.6000	+2.222%	139,686	-7.609%
2024-07-23	163.6000	165.6000	161.6000	162.0000	-1.818%	227,759	-5.556%
2024-07-22	170.2000	171.8000	165.0000	165.0000	-4.070%	187,310	-7.273%
2024-07-19	173.2000	173.8000	170.2000	172.0000	-1.263%	197,769	-11.047%
2024-07-18	176.8000	176.8000	173.8000	174.2000	-0.797%	103,554	-12.170%
2024-07-17	176.4000	179.4000	174.8000	175.6000	+1.152%	214,283	-12.870%
2024-07-16	170.0000	174.0000	165.6000	173.6000	-6.466%	542,186	-11.866%
2024-07-15	195.0000	196.4000	182.6000	185.6000	-6.921%	745,268	-17.565%
2024-07-10	196.0000	199.6000	194.0000	199.4000	+2.256%	58,314	-23.270%
2024-07-09	195.8000	196.8000	193.4000	195.0000	+0.723%	127,309	-21.538%
2024-07-08	198.6000	198.6000	193.6000	193.6000	-2.419%	104,363	-20.971%
2024-07-05	200.0000	200.0000	196.2000	198.4000	-1.047%	123,681	-22.883%
2024-07-04	202.5000	202.5000	200.5000	200.5000	-0.249%	47,371	-23.691%
2024-07-03	200.0000	203.0000	197.8000	201.0000	+1.005%	97,576	-23.881%
2024-07-02	201.0000	201.0000	196.6000	199.0000	-1.241%	137,048	-23.116%
2024-07-01	201.0000	204.5000	201.0000	201.5000	-0.494%	62,759	-24.069%
2024-06-28	206.5000	207.0000	202.5000	202.5000	-1.460%	30,966	-24.444%
2024-06-27	204.0000	207.5000	204.0000	205.5000	+0.244%	90,073	-25.547%
2024-06-26	204.5000	208.5000	204.5000	205.0000	+0.244%	71,372	-25.366%
2024-06-25	210.5000	210.5000	204.5000	204.5000	-3.310%	289,807	-25.183%
2024-06-24	208.5000	212.0000	208.5000	211.5000	+1.196%	32,410	-27.660%
2024-06-21	209.0000	210.0000	207.0000	209.0000	+1.211%	84,798	-26.794%
2024-06-20	208.0000	208.0000	204.0000	206.5000	+0.243%	162,294	-25.908%
2024-06-19	205.5000	207.0000	205.0000	206.0000	+0.980%	31,178	-25.728%
2024-06-18	203.0000	206.0000	203.0000	204.0000	-0.488%	69,181	-25.000%
2024-06-17	205.0000	206.5000	201.0000	205.0000	-0.485%	155,425	-25.366%
2024-06-14	209.0000	209.0000	203.0000	206.0000	-1.671%	153,030	-25.728%
2024-06-13	208.0000	209.5000	208.0000	209.5000	+0.480%	147,768	-26.969%
2024-06-12	209.0000	209.0000	204.5000	208.5000	+1.214%	127,609	-26.619%
2024-06-11	205.0000	207.5000	204.0000	206.0000	+0.733%	138,853	-25.728%
2024-06-10	203.0000	208.5000	203.0000	204.5000	+0.739%	339,505	-25.183%
2024-06-07	205.0000	205.5000	203.0000	203.0000	0.000%	118,830	-24.631%
2024-06-06	200.0000	205.0000	198.6000	203.0000	+2.941%	126,783	-24.631%
2024-06-05	200.5000	200.5000	196.0000	197.2000	-2.857%	231,628	-22.414%
2024-06-04	210.0000	210.0000	203.0000	203.0000	-4.245%	190,978	-24.631%
2024-06-03	214.0000	217.0000	211.5000	212.0000	-0.935%	230,529	-27.830%
2024-05-31	214.0000	216.0000	213.0000	214.0000	-0.926%	68,455	-28.505%
2024-05-30	216.0000	217.0000	211.0000	216.0000	-0.231%	170,185	-29.167%
2024-05-29	220.0000	221.0000	216.5000	216.5000	-1.814%	78,266	-29.330%
2024-05-28	225.5000	226.5000	216.0000	220.5000	-3.712%	320,200	-30.612%
2024-05-24	229.5000	231.0000	228.0000	229.0000	-1.505%	59,431	-33.188%
2024-05-23	237.0000	237.0000	230.0000	232.5000	-2.311%	149,203	-34.194%
2024-05-22	243.5000	245.0000	237.5000	238.0000	-3.252%	101,776	-35.714%
2024-05-21	252.0000	253.5000	243.5000	246.0000	-1.600%	100,526	-37.805%
2024-05-20	247.0000	252.5000	247.0000	250.0000	+2.881%	336,460	-38.800%
2024-05-17	242.0000	243.0000	240.0000	243.0000	+0.413%	60,942	-37.037%
2024-05-16	244.0000	246.5000	240.0000	242.0000	-0.820%	63,736	-36.777%
2024-05-15	243.0000	244.0000	239.0000	244.0000	+1.667%	77,188	-37.295%
2024-05-14	245.0000	245.0000	239.0000	240.0000	-0.621%	111,758	-36.250%
2024-05-13	240.0000	245.0000	240.0000	241.5000	+1.258%	72,244	-36.646%
2024-05-10	236.5000	239.5000	236.5000	238.5000	+2.361%	146,619	-35.849%
2024-05-09	232.0000	234.5000	230.0000	233.0000	+0.215%	31,230	-34.335%
2024-05-08	235.5000	236.0000	232.5000	232.5000	-2.311%	28,566	-34.194%
2024-05-07	236.5000	240.0000	234.5000	238.0000	-0.833%	71,512	-35.714%
2024-05-02	234.5000	240.0000	234.5000	240.0000	+3.004%	168,612	-36.250%
2024-05-01	230.0000	233.5000	230.0000	233.0000	+11,573.347%	350,973	-34.335%
2024-03-22	1.9500	2.0050	1.9500	1.9960	+2.254%	70,685	+7,565.331%
2024-03-21	1.9300	1.9900	1.9300	1.9520	+3.830%	229,067	+7,738.115%
2024-03-20	1.8800	1.9000	1.8700	1.8800	-0.318%	35,339	+8,038.298%
2024-03-19	1.8820	1.9020	1.8800	1.8860	-1.771%	37,907	+8,012.407%
2024-03-18	1.9220	1.9220	1.9100	1.9200	-0.104%	37,355	+7,868.750%
2024-03-15	1.9080	1.9240	1.8780	1.9220	+0.104%	98,841	+7,860.458%
2024-03-14	1.8600	1.9500	1.8600	1.9200	+4.009%	339,384	+7,868.750%
2024-03-13	1.8680	1.8680	1.8320	1.8460	-0.431%	106,161	+8,188.191%
2024-03-12	1.8100	1.8620	1.8100	1.8540	+2.431%	129,552	+8,152.427%
2024-03-11	1.8020	1.8360	1.7800	1.8100	+1.004%	73,487	+8,353.039%
2024-03-08	1.7700	1.8420	1.7700	1.7920	+3.226%	121,124	+8,437.946%
2024-03-07	1.7200	1.7500	1.7200	1.7360	+1.166%	88,722	+8,713.364%
2024-03-06	1.6960	1.7160	1.6800	1.7160	+1.779%	29,388	+8,816.084%
2024-03-05	1.7000	1.7000	1.6620	1.6860	+0.958%	62,651	+8,974.733%
2024-03-04	1.6900	1.7000	1.6600	1.6700	+0.120%	82,246	+9,061.677%
2024-03-01	1.7000	1.7000	1.6680	1.6680	-2.684%	32,150	+9,072.662%
2024-02-29	1.7020	1.7480	1.7020	1.7140	+3.879%	102,171	+8,826.488%
2024-02-28	1.6400	1.6780	1.6400	1.6500	+2.868%	80,173	+9,172.727%
2024-02-27	1.6080	1.6400	1.6020	1.6040	-0.249%	91,770	+9,438.653%
2024-02-26	1.6000	1.6100	1.5980	1.6080	+4.416%	40,424	+9,414.925%
2024-02-23	1.6100	1.6500	1.5400	1.5400	-5.055%	171,452	+9,835.065%
2024-02-22	1.6740	1.6740	1.6220	1.6220	-0.491%	45,753	+9,332.799%
2024-02-21	1.6520	1.6700	1.6300	1.6300	-2.395%	64,073	+9,286.503%
2024-02-20	1.6600	1.6800	1.6580	1.6700	+0.361%	41,369	+9,061.677%
2024-02-19	1.7080	1.7080	1.6640	1.6640	-2.576%	73,584	+9,094.712%
2024-02-16	1.7000	1.7240	1.6820	1.7080	-0.234%	34,266	+8,857.845%
2024-02-15	1.6840	1.7120	1.6840	1.7120	-0.233%	10,892	+8,836.916%
2024-02-14	1.6840	1.7200	1.6840	1.7160	+2.265%	48,132	+8,816.084%
2024-02-13	1.7200	1.7500	1.6780	1.6780	-2.442%	95,759	+9,017.998%
2024-02-12	1.7620	1.7620	1.7120	1.7200	-0.463%	60,298	+8,795.349%
2024-02-09	1.7500	1.7500	1.7200	1.7280	-3.139%	47,031	+8,754.167%
2024-02-08	1.7980	1.8180	1.7840	1.7840	-0.779%	26,645	+8,476.233%
2024-02-07	1.7960	1.8400	1.7900	1.7980	-0.111%	25,577	+8,409.455%
2024-02-06	1.8300	1.8480	1.8000	1.8000	-1.639%	23,832	+8,400.000%
2024-02-05	1.9000	1.9000	1.8300	1.8300	-3.277%	34,638	+8,260.656%
2024-02-02	1.8600	1.9460	1.8600	1.8920	+2.270%	111,536	+7,986.681%
2024-02-01	1.8200	1.8500	1.8100	1.8500	+2.778%	41,036	+8,170.270%
2024-01-31	1.8200	1.8420	1.7980	1.8000	-1.424%	40,074	+8,400.000%
2024-01-30	1.7920	1.8340	1.7920	1.8260	-0.653%	13,014	+8,278.970%
2024-01-29	1.7500	1.8400	1.7500	1.8380	+7.485%	226,302	+8,224.266%
2024-01-26	1.6800	1.7100	1.6700	1.7100	+1.786%	53,855	+8,847.368%
2024-01-25	1.6640	1.7000	1.6500	1.6800	-5.935%	69,663	+9,007.143%
2024-01-23	1.8100	1.8100	1.7840	1.7860	-1.217%	25,008	+8,466.629%
2024-01-22	1.8000	1.8100	1.7840	1.8080	+0.222%	38,606	+8,362.389%
2024-01-19	1.8100	1.8100	1.7860	1.8040	-0.331%	29,648	+8,381.153%
2024-01-18	1.8080	1.8100	1.7700	1.8100	+2.260%	17,794	+8,353.039%
2024-01-17	1.8000	1.8000	1.7600	1.7700	-2.426%	79,316	+8,544.068%
2024-01-16	1.8560	1.8560	1.8140	1.8140	-1.733%	28,161	+8,334.399%
2024-01-15	1.8540	1.8900	1.8300	1.8460	-0.539%	52,629	+8,188.191%
2024-01-12	1.8560	1.8800	1.8400	1.8560	-0.429%	105,036	+8,143.534%
2024-01-11	1.8520	1.8640	1.8500	1.8640	+0.757%	7,304	+8,108.155%
2024-01-10	1.8640	1.9100	1.8500	1.8500	-1.491%	47,965	+8,170.270%
2024-01-09	1.8820	1.9080	1.8600	1.8780	-1.572%	40,658	+8,046.965%
2024-01-08	1.9000	1.9100	1.8620	1.9080	+0.210%	45,684	+7,918.868%
2024-01-05	1.9200	1.9500	1.8920	1.9040	-0.626%	40,283	+7,935.714%
2024-01-04	1.9340	1.9540	1.9120	1.9160	-2.145%	40,148	+7,885.386%
2024-01-03	2.0100	2.0450	1.9580	1.9580	-4.020%	86,265	+7,714.096%
2024-01-02	2.1000	2.1000	2.0350	2.0400	-2.857%	29,953	+7,400.000%
2023-12-29	2.0800	2.1300	2.0800	2.1000	+0.962%	104,677	+7,185.714%
2023-12-28	2.0400	2.1350	2.0400	2.0800	+3.741%	179,023	+7,255.769%
2023-12-27	1.8520	2.0500	1.8520	2.0050	+10.651%	297,507	+7,530.923%
2023-12-22	1.7700	1.8300	1.7300	1.8120	+2.373%	174,083	+8,343.709%
2023-12-21	1.7460	1.7700	1.7460	1.7700	+1.143%	534,037	+8,544.068%
2023-12-20	1.7000	1.7500	1.7000	1.7500	+5.168%	2,425,053	+8,642.857%
2023-12-19	1.6600	1.7000	1.6600	1.6640	+1.094%	124,195	+9,094.712%
2023-12-18	1.6420	1.6800	1.6400	1.6460	+0.366%	63,149	+9,195.261%
2023-12-15	1.6700	1.6720	1.6160	1.6400	+1.235%	284,484	+9,229.268%
2023-12-14	1.6800	1.6800	1.6200	1.6200	+7.001%	173,876	+9,344.444%
2023-12-13	1.5500	1.5500	1.4700	1.5140	-3.812%	308,826	+10,005.680%
2023-12-12	1.6240	1.6400	1.5740	1.5740	-4.606%	128,911	+9,620.457%
2023-12-11	1.6500	1.6540	1.6200	1.6500	-0.121%	49,343	+9,172.727%
2023-12-08	1.6520	1.6940	1.6520	1.6520	0.000%	44,771	+9,161.501%
2023-12-07	1.6800	1.6800	1.6440	1.6520	-1.900%	62,421	+9,161.501%
2023-12-06	1.6700	1.7000	1.6700	1.6840	+1.691%	19,865	+8,985.511%
2023-12-05	1.6820	1.6900	1.6540	1.6560	-2.588%	41,340	+9,139.130%
2023-12-04	1.6700	1.7200	1.6700	1.7000	+1.675%	102,762	+8,900.000%
2023-12-01	1.7000	1.7000	1.6600	1.6720	-2.222%	1,995,730	+9,050.718%
2023-11-30	1.7300	1.7400	1.7040	1.7100	-0.927%	44,022	+8,847.368%
2023-11-29	1.7000	1.7260	1.6940	1.7260	+2.494%	37,614	+8,764.426%
2023-11-28	1.6980	1.7000	1.6840	1.6840	-0.941%	19,018	+8,985.511%
2023-11-27	1.6800	1.7000	1.6620	1.7000	+1.190%	78,797	+8,900.000%
2023-11-24	1.6900	1.6920	1.6720	1.6800	-0.592%	12,640	+9,007.143%
2023-11-23	1.7000	1.7020	1.6900	1.6900	-0.938%	34,153	+8,953.254%
2023-11-22	1.7100	1.7100	1.7000	1.7060	+0.353%	193,142	+8,868.347%
2023-11-21	1.6960	1.7000	1.6880	1.7000	+1.190%	182,210	+8,900.000%
2023-11-20	1.7000	1.7000	1.6720	1.6800	+1.327%	34,617	+9,007.143%
2023-11-17	1.6600	1.7080	1.6500	1.6580	-0.120%	37,350	+9,127.986%
2023-11-16	1.6880	1.7000	1.6600	1.6600	-1.775%	57,580	+9,116.867%
2023-11-15	1.7100	1.7100	1.6520	1.6900	0.000%	25,398	+8,953.254%
2023-11-14	1.6980	1.6980	1.6540	1.6900	-0.118%	64,075	+8,953.254%
2023-11-13	1.6920	1.7000	1.6920	1.6920	+0.118%	37,382	+8,942.553%
2023-11-10	1.6920	1.7180	1.6700	1.6900	-2.425%	49,789	+8,953.254%
2023-11-09	1.7400	1.7400	1.7000	1.7320	-2.147%	32,723	+8,733.718%
2023-11-08	1.7800	1.7840	1.7500	1.7700	-1.448%	14,646	+8,544.068%
2023-11-07	1.7900	1.8000	1.7800	1.7960	-0.222%	82,896	+8,418.931%
2023-11-06	1.8000	1.8140	1.7940	1.8000	0.000%	135,151	+8,400.000%
2023-11-03	1.8060	1.8060	1.7800	1.8000	-0.332%	45,261	+8,400.000%
2023-11-02	1.7800	1.8120	1.7800	1.8060	+0.222%	119,685	+8,371.761%
2023-11-01	1.7680	1.8020	1.7680	1.8020	+2.971%	30,615	+8,390.566%
2023-10-31	1.7400	1.7640	1.7400	1.7500	+0.575%	186,009	+8,642.857%
2023-10-30	1.7560	1.7560	1.7400	1.7400	-0.628%	26,144	+8,693.103%
2023-10-27	1.7440	1.7600	1.7440	1.7510	+0.286%	100,479	+8,637.864%
2023-10-26	1.7440	1.7460	1.7160	1.7460	+0.115%	6,596	+8,662.887%
2023-10-25	1.7220	1.7480	1.7220	1.7440	-0.343%	21,033	+8,672.936%
2023-10-24	1.7260	1.7500	1.7180	1.7500	+0.287%	27,844	+8,642.857%
2023-10-23	1.7780	1.7780	1.7220	1.7450	-1.966%	40,030	+8,667.908%
2023-10-20	1.7840	1.7880	1.7560	1.7800	+1.022%	456,096	+8,495.506%
2023-10-19	1.7960	1.7960	1.7580	1.7620	-1.233%	140,597	+8,583.314%
2023-10-18	1.8100	1.8100	1.7840	1.7840	-0.889%	67,549	+8,476.233%
2023-10-17	1.8300	1.8300	1.7940	1.8000	0.000%	33,872	+8,400.000%
2023-10-16	1.7980	1.8200	1.7980	1.8000	-0.552%	38,152	+8,400.000%
2023-10-13	1.7980	1.8260	1.7980	1.8100	-0.549%	91,101	+8,353.039%
2023-10-12	1.8100	1.8600	1.8100	1.8200	+1.733%	201,941	+8,306.593%
2023-10-11	1.7940	1.7980	1.7880	1.7890	-0.611%	14,715	+8,452.264%
2023-10-10	1.7980	1.8000	1.7760	1.8000	+2.273%	10,696	+8,400.000%
2023-10-09	1.8000	1.8000	1.7500	1.7600	-1.124%	77,411	+8,593.182%
2023-10-06	1.7500	1.8000	1.7500	1.7800	+0.451%	70,874	+8,495.506%
2023-10-05	1.7700	1.7980	1.7700	1.7720	+0.568%	154,031	+8,534.312%
2023-10-04	1.8040	1.8040	1.7500	1.7620	-2.328%	45,837	+8,583.314%
2023-10-03	1.8460	1.8600	1.8040	1.8040	-2.275%	132,050	+8,381.153%
2023-10-02	1.8900	1.8980	1.8460	1.8460	-1.283%	45,173	+8,188.191%
2023-09-29	1.8600	1.9000	1.8580	1.8700	+1.081%	181,008	+8,081.818%
2023-09-28	1.8400	1.8680	1.8400	1.8500	+2.778%	41,620	+8,170.270%
2023-09-27	1.8000	1.8020	1.7900	1.8000	-1.639%	20,210	+8,400.000%
2023-09-26	1.8000	1.8400	1.7920	1.8300	+4.571%	69,750	+8,260.656%
2023-09-25	1.8200	1.8200	1.7400	1.7500	-4.267%	49,997	+8,642.857%
2023-09-22	1.8800	1.8800	1.8180	1.8280	-2.766%	47,201	+8,269.803%
2023-09-21	1.8900	1.8900	1.8800	1.8800	-0.844%	16,608	+8,038.298%
2023-09-20	1.9100	1.9120	1.8860	1.8960	-0.733%	27,876	+7,969.620%
2023-09-19	1.8920	1.9300	1.8900	1.9100	+0.738%	24,594	+7,910.471%
2023-09-18	1.8900	1.9260	1.8900	1.8960	-1.250%	97,815	+7,969.620%
2023-09-15	1.9020	1.9380	1.9020	1.9200	+2.128%	1,059,011	+7,868.750%
2023-09-14	1.8280	1.8900	1.8280	1.8800	+1.075%	290,747	+8,038.298%
2023-09-13	1.8500	1.8600	1.8240	1.8600	-0.428%	49,128	+8,125.806%
2023-09-12	1.8700	1.8800	1.8500	1.8680	-0.107%	85,975	+8,090.578%
2023-09-11	1.8740	1.8760	1.8600	1.8700	+0.538%	39,635	+8,081.818%
2023-09-08	1.8700	1.8840	1.8540	1.8600	-0.747%	51,098	+8,125.806%
2023-09-07	1.8800	1.8920	1.8700	1.8740	-0.531%	54,892	+8,064.354%
2023-09-06	1.8640	1.9100	1.8640	1.8840	-0.106%	100,708	+8,021.019%
2023-09-05	1.8800	1.9180	1.8580	1.8860	-1.771%	17,470	+8,012.407%
2023-09-04	1.9200	1.9240	1.9020	1.9200	+1.053%	92,108	+7,868.750%
2023-09-01	1.8800	1.9080	1.8800	1.9000	+1.604%	49,409	+7,952.632%
2023-08-31	1.8700	1.9020	1.8580	1.8700	-0.320%	89,682	+8,081.818%
2023-08-30	1.8840	1.8960	1.8760	1.8760	-0.530%	9,075	+8,055.650%
2023-08-29	1.8600	1.9140	1.8600	1.8860	+1.507%	191,891	+8,012.407%
2023-08-25	1.9040	1.9120	1.8580	1.8580	-3.930%	28,755	+8,134.661%
2023-08-23	1.9420	1.9440	1.9240	1.9340	+0.624%	33,637	+7,811.065%
2023-08-22	1.9240	1.9560	1.9220	1.9220	+0.313%	88,086	+7,860.458%
2023-08-21	1.9720	1.9720	1.9160	1.9160	-2.642%	12,955	+7,885.386%
2023-08-18	1.9380	1.9860	1.9380	1.9680	+1.443%	148,524	+7,674.390%
2023-08-17	1.9000	1.9600	1.9000	1.9400	+3.966%	90,796	+7,786.598%
2023-08-15	1.8920	1.9000	1.8660	1.8660	-2.099%	70,623	+8,099.357%
2023-08-14	1.9040	1.9400	1.8800	1.9060	-0.314%	36,924	+7,927.282%
2023-08-11	1.8920	1.9500	1.8920	1.9120	-0.727%	54,633	+7,902.092%
2023-08-10	1.9160	1.9280	1.9100	1.9260	+2.775%	34,678	+7,843.925%
2023-08-09	1.8400	1.9080	1.8400	1.8740	+10.626%	148,995	+8,064.354%
2023-08-07	1.7500	1.7500	1.6940	1.6940	-1.740%	37,974	+8,931.877%
2023-08-04	1.7680	1.7680	1.7240	1.7240	-1.486%	20,969	+8,774.710%
2023-08-03	1.7200	1.7560	1.7020	1.7500	+1.863%	41,732	+8,642.857%
2023-08-02	1.7600	1.7600	1.7180	1.7180	-2.938%	105,074	+8,805.704%
2023-08-01	1.8040	1.8040	1.7700	1.7700	-2.854%	18,040	+8,544.068%
2023-07-31	1.8400	1.8400	1.8000	1.8220	-0.437%	17,373	+8,297.366%
2023-07-28	1.8280	1.8400	1.8140	1.8300	-0.327%	75,786	+8,260.656%
2023-07-27	1.8500	1.8760	1.8360	1.8360	0.000%	85,347	+8,233.333%
2023-07-26	1.8260	1.8880	1.8220	1.8360	-0.217%	123,184	+8,233.333%
2023-07-25	1.8000	1.8460	1.7720	1.8400	+2.450%	91,480	+8,215.217%
2023-07-24	1.7840	1.8100	1.7840	1.7960	-1.858%	112,553	+8,418.931%
2023-07-21	1.8200	1.8340	1.7980	1.8300	+2.349%	97,629	+8,260.656%
2023-07-20	1.7520	1.8140	1.7520	1.7880	+3.833%	72,256	+8,457.047%
2023-07-19	1.7040	1.7540	1.7040	1.7220	+2.378%	107,476	+8,785.017%
2023-07-18	1.6800	1.6880	1.6580	1.6820	+1.203%	96,967	+8,996.314%
2023-07-17	1.8140	1.8140	1.6620	1.6620	-5.568%	86,799	+9,105.776%
2023-07-14	1.8300	1.8300	1.7600	1.7600	-3.403%	91,109	+8,593.182%
2023-07-13	1.8100	1.8400	1.8000	1.8220	+0.663%	102,592	+8,297.366%
2023-07-12	1.7400	1.8100	1.7400	1.8100	+2.492%	135,509	+8,353.039%
2023-07-11	1.7340	1.7740	1.7340	1.7660	+1.728%	82,592	+8,563.647%
2023-07-10	1.7840	1.7980	1.7340	1.7360	-2.691%	567,670	+8,713.364%
2023-07-07	1.7660	1.7920	1.7580	1.7840	+0.791%	47,394	+8,476.233%
2023-07-06	1.7440	1.7780	1.7440	1.7700	+1.607%	129,239	+8,544.068%
2023-07-05	1.7400	1.7560	1.7400	1.7420	-0.229%	24,421	+8,683.008%
2023-07-04	1.7600	1.7600	1.7460	1.7460	+0.576%	40,406	+8,662.887%
2023-07-03	1.7100	1.7580	1.6880	1.7360	+2.722%	107,255	+8,713.364%
2023-06-30	1.6600	1.6920	1.6520	1.6900	+2.300%	102,588	+8,953.254%
2023-06-29	1.6140	1.6620	1.6100	1.6520	+2.354%	133,153	+9,161.501%
2023-06-28	1.6100	1.6180	1.6000	1.6140	+0.875%	64,350	+9,379.554%
2023-06-27	1.6340	1.6400	1.5920	1.6000	-1.112%	237,370	+9,462.500%
2023-06-26	1.6220	1.6260	1.6080	1.6180	+1.889%	379,737	+9,356.119%
2023-06-23	1.5700	1.6100	1.5700	1.5880	+2.452%	146,955	+9,534.761%
2023-06-22	1.5300	1.5700	1.5300	1.5500	+0.649%	50,142	+9,770.968%
2023-06-21	1.5500	1.5520	1.5400	1.5400	-0.517%	131,965	+9,835.065%
2023-06-20	1.5360	1.5560	1.5280	1.5480	+0.650%	338,824	+9,783.721%
2023-06-19	1.5780	1.5800	1.5320	1.5380	-0.902%	239,912	+9,847.984%
2023-06-16	1.5380	1.5720	1.5200	1.5520	+5.149%	1,053,453	+9,758.247%
2023-06-15	1.5060	1.5300	1.4600	1.4760	+0.820%	669,884	+10,265.854%
2023-06-14	1.5320	1.5320	1.4600	1.4640	-4.935%	280,925	+10,350.820%
2023-06-13	1.5340	1.5560	1.5340	1.5400	+0.522%	128,926	+9,835.065%
2023-06-12	1.5520	1.5780	1.5240	1.5320	-1.416%	231,327	+9,886.945%
2023-06-09	1.6000	1.6000	1.5540	1.5540	-1.770%	201,101	+9,745.560%
2023-06-08	1.6040	1.6060	1.5740	1.5820	-1.372%	73,226	+9,571.302%
2023-06-07	1.6060	1.6100	1.6000	1.6040	-0.373%	121,861	+9,438.653%
2023-06-06	1.6000	1.6100	1.6000	1.6100	+1.131%	109,550	+9,403.106%
2023-06-05	1.5900	1.6100	1.5900	1.5920	-1.118%	124,445	+9,510.553%
2023-06-02	1.6180	1.6280	1.6000	1.6100	+1.258%	205,869	+9,403.106%
2023-06-01	1.6200	1.6340	1.5860	1.5900	-2.334%	53,878	+9,522.642%
2023-05-31	1.6660	1.6660	1.6280	1.6280	-3.095%	45,882	+9,298.034%
2023-05-30	1.6700	1.7100	1.6700	1.6800	0.000%	54,893	+9,007.143%
2023-05-26	1.6700	1.6920	1.6700	1.6800	+1.327%	106,368	+9,007.143%
2023-05-25	1.6600	1.6800	1.6520	1.6580	-0.120%	53,717	+9,127.986%
2023-05-24	1.7000	1.7000	1.6600	1.6600	-2.353%	77,228	+9,116.867%
2023-05-23	1.7100	1.7160	1.6860	1.7000	-1.048%	128,559	+8,900.000%
2023-05-22	1.7560	1.7560	1.7060	1.7180	-1.491%	62,677	+8,805.704%
2023-05-19	1.7200	1.7620	1.7200	1.7440	+1.632%	61,775	+8,672.936%
2023-05-18	1.7160	1.7440	1.7060	1.7160	-0.809%	52,075	+8,816.084%
2023-05-17	1.7300	1.7480	1.7140	1.7300	-1.143%	52,084	+8,743.931%
2023-05-16	1.7600	1.7600	1.7260	1.7500	-1.018%	139,599	+8,642.857%
2023-05-15	1.8200	1.8200	1.7400	1.7680	-3.282%	131,009	+8,553.846%
2023-05-12	1.9200	1.9200	1.8260	1.8280	-5.088%	147,994	+8,269.803%
2023-05-11	1.9300	1.9600	1.9100	1.9260	+1.582%	299,107	+7,843.925%
2023-05-10	1.8900	1.9000	1.8860	1.8960	+0.958%	72,902	+7,969.620%
2023-05-09	1.8580	1.8860	1.8560	1.8780	+0.968%	61,647	+8,046.965%
2023-05-05	1.8500	1.8620	1.8080	1.8600	0.000%	78,871	+8,125.806%
2023-05-04	1.8720	1.8900	1.8440	1.8600	-0.641%	33,768	+8,125.806%
2023-05-03	1.9400	1.9400	1.8520	1.8720	-0.319%	37,245	+8,073.077%
2023-05-02	1.8900	1.8900	1.8700	1.8780	-1.158%	76,099	+8,046.965%
2023-04-28	1.9400	1.9400	1.8860	1.9000	+0.529%	17,885	+7,952.632%
2023-04-27	1.9400	1.9400	1.8680	1.8900	-1.971%	74,769	+7,995.238%
2023-04-26	1.9100	1.9460	1.9000	1.9280	+0.208%	37,245	+7,835.685%
2023-04-25	1.9500	1.9540	1.9200	1.9240	-1.333%	260,266	+7,852.183%
2023-04-24	1.9500	1.9600	1.9460	1.9500	-0.307%	123,871	+7,746.154%
2023-04-21	1.9700	1.9700	1.9320	1.9560	-0.811%	320,940	+7,722.086%
2023-04-20	2.0100	2.0400	1.9720	1.9720	-1.891%	118,003	+7,658.621%
2023-04-19	1.9600	2.0150	1.9600	2.0100	+2.030%	104,186	+7,511.940%
2023-04-18	1.9360	1.9760	1.9360	1.9700	+3.141%	201,400	+7,666.497%
2023-04-17	1.9620	1.9640	1.9100	1.9100	-0.934%	27,029	+7,910.471%
2023-04-14	1.9420	1.9740	1.9280	1.9280	-1.431%	140,827	+7,835.685%
2023-04-13	1.9400	1.9820	1.9300	1.9560	+3.165%	315,079	+7,722.086%
2023-04-12	1.9300	1.9300	1.8900	1.8960	-0.211%	66,930	+7,969.620%
2023-04-11	1.9000	1.9300	1.8940	1.9000	-0.628%	483,813	+7,952.632%
2023-04-06	1.9800	2.0100	1.9060	1.9120	-3.434%	272,526	+7,902.092%
2023-04-05	2.0250	2.0250	1.9760	1.9800	-2.463%	104,175	+7,627.273%
2023-04-04	2.0450	2.0500	2.0250	2.0300	-0.490%	133,247	+7,436.946%
2023-04-03	2.0500	2.0550	2.0300	2.0400	-1.211%	156,333	+7,400.000%
2023-03-31	2.0450	2.0700	2.0250	2.0650	+1.975%	209,455	+7,309.201%
2023-03-30	1.9920	2.0500	1.9920	2.0250	+0.998%	397,119	+7,455.556%
2023-03-29	2.0000	2.0200	1.9980	2.0050	+0.957%	277,680	+7,530.923%
2023-03-28	1.9700	1.9960	1.9600	1.9860	+1.430%	127,922	+7,603.927%
2023-03-27	2.0000	2.0300	1.9580	1.9580	-4.020%	56,972	+7,714.096%
2023-03-24	2.0650	2.0750	2.0150	2.0400	-0.244%	174,031	+7,400.000%
2023-03-23	2.0550	2.0700	2.0400	2.0450	+0.988%	398,216	+7,381.663%
2023-03-22	2.0500	2.0500	2.0150	2.0250	-0.978%	90,973	+7,455.556%
2023-03-21	2.0250	2.0700	2.0150	2.0450	-0.244%	239,955	+7,381.663%
2023-03-20	2.0450	2.0700	2.0150	2.0500	-5.530%	333,546	+7,363.415%
2023-03-17	1.9200	2.1700	1.9180	2.1700	+14.211%	1,911,023	+6,950.691%
2023-03-16	1.9000	1.9160	1.8800	1.9000	+1.822%	1,048,089	+7,952.632%
2023-03-15	1.9500	1.9500	1.8500	1.8660	-4.209%	247,878	+8,099.357%
2023-03-14	1.9900	1.9900	1.9400	1.9480	-2.405%	86,491	+7,754.209%
2023-03-13	1.9540	1.9960	1.9160	1.9960	-0.100%	177,927	+7,565.331%
2023-03-10	2.0600	2.0600	1.9740	1.9980	-1.576%	684,857	+7,557.658%
2023-03-09	1.9700	2.0650	1.9700	2.0300	+4.209%	643,606	+7,436.946%
2023-03-08	1.9300	1.9600	1.9280	1.9480	+0.933%	104,616	+7,754.209%
2023-03-07	1.9100	1.9800	1.9100	1.9300	+1.153%	155,375	+7,827.461%
2023-03-06	1.9180	1.9500	1.8580	1.9080	+1.274%	178,604	+7,918.868%
2023-03-03	1.8140	1.9000	1.8140	1.8840	+4.667%	87,325	+8,021.019%
2023-03-02	1.7800	1.8180	1.7800	1.8000	+1.466%	29,102	+8,400.000%
2023-03-01	1.7300	1.7960	1.7300	1.7740	+3.380%	71,839	+8,524.577%
2023-02-28	1.7020	1.7260	1.7000	1.7160	+2.265%	146,467	+8,816.084%
2023-02-27	1.7000	1.7060	1.6400	1.6780	-4.005%	224,218	+9,017.998%
2023-02-24	1.7980	1.7980	1.7460	1.7480	-2.781%	98,721	+8,652.860%
2023-02-23	1.7960	1.8120	1.7800	1.7980	+1.467%	72,366	+8,409.455%
2023-02-22	1.8060	1.8060	1.7700	1.7720	-1.006%	65,495	+8,534.312%
2023-02-21	1.7940	1.8080	1.7680	1.7900	+1.474%	69,852	+8,447.486%
2023-02-20	1.7900	1.8000	1.7640	1.7640	+0.114%	128,387	+8,573.469%
2023-02-17	1.7580	1.7880	1.7560	1.7620	-0.452%	62,449	+8,583.314%
2023-02-16	1.7780	1.7880	1.7600	1.7700	+0.227%	644,559	+8,544.068%
2023-02-15	1.8100	1.8180	1.7660	1.7660	-3.286%	153,740	+8,563.647%
2023-02-14	1.8520	1.8660	1.8200	1.8260	-1.828%	90,420	+8,278.970%
2023-02-13	1.8540	1.9060	1.8520	1.8600	-1.169%	250,079	+8,125.806%
2023-02-10	1.9000	1.9040	1.8620	1.8820	-0.947%	81,530	+8,029.649%
2023-02-09	1.8980	1.9200	1.8520	1.9000	+2.260%	134,734	+7,952.632%
2023-02-08	1.8500	1.9300	1.8500	1.8580	+4.972%	339,280	+8,134.661%
2023-02-07	1.7680	1.7880	1.7680	1.7700	-0.450%	27,721	+8,544.068%
2023-02-06	1.7860	1.8080	1.7680	1.7780	-0.670%	98,300	+8,505.174%
2023-02-03	1.8000	1.8040	1.7740	1.7900	-1.105%	60,092	+8,447.486%
2023-02-02	1.8000	1.8400	1.8000	1.8100	+1.004%	66,164	+8,353.039%
2023-02-01	1.7900	1.8200	1.7900	1.7920	-0.444%	115,889	+8,437.946%
2023-01-31	1.8000	1.8000	1.7680	1.8000	-0.552%	58,419	+8,400.000%
2023-01-30	1.8060	1.8200	1.7900	1.8100	-0.549%	102,094	+8,353.039%
2023-01-27	1.8100	1.8200	1.7780	1.8200	-1.515%	92,940	+8,306.593%
2023-01-26	1.8460	1.8500	1.8300	1.8480	+0.108%	107,288	+8,179.221%
2023-01-25	1.8100	1.8480	1.8100	1.8460	+3.591%	230,618	+8,188.191%
2023-01-24	1.8100	1.8480	1.7820	1.7820	-1.547%	290,195	+8,485.859%
2023-01-23	1.7880	1.8480	1.7880	1.8100	+1.457%	925,010	+8,353.039%
2023-01-20	1.8040	1.8420	1.7840	1.7840	-0.999%	46,664	+8,476.233%
2023-01-19	1.8420	1.8420	1.8020	1.8020	-0.442%	28,234	+8,390.566%
2023-01-18	1.8660	1.8720	1.8100	1.8100	-3.312%	611,345	+8,353.039%
2023-01-17	1.8900	1.8900	1.8480	1.8720	-3.406%	54,719	+8,073.077%
2023-01-16	1.8900	1.9520	1.8600	1.9380	+4.531%	233,707	+7,794.737%
2023-01-13	1.8120	1.8800	1.7780	1.8540	+2.093%	153,156	+8,152.427%
2023-01-12	1.7700	1.8300	1.7700	1.8160	+4.368%	170,291	+8,325.110%
2023-01-11	1.7360	1.7960	1.7360	1.7400	-0.115%	45,765	+8,693.103%
2023-01-10	1.7680	1.7880	1.7380	1.7420	-3.007%	1,100,689	+8,683.008%
2023-01-09	1.7800	1.8180	1.7680	1.7960	+1.699%	265,772	+8,418.931%
2023-01-06	1.7920	1.7920	1.7380	1.7660	-1.341%	100,438	+8,563.647%
2023-01-05	1.7500	1.7980	1.7500	1.7900	+1.359%	108,478	+8,447.486%
2023-01-04	1.7260	1.7900	1.7260	1.7660	+0.455%	27,565	+8,563.647%
2023-01-03	1.7080	1.7580	1.7080	1.7580	+2.209%	74,394	+8,603.072%
2022-12-30	1.7460	1.7460	1.7080	1.7200	-0.578%	17,401	+8,795.349%

.dark-mode .q3pD9T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3pD9T{ color: #333333; background-color: white; border: 2px solid #333333; }ADT1ADRIATIC METALS PLCstock LSE

ADT1
ADRIATIC METALS PLC
stock LSE