Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Adriatic Metals PLC (ADT1L.XC)

215.00
+1.50
+(0.70%)
At close: 4:21:43 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025215.50218.50214.00215.00215.0038,822
Apr 22, 2025212.00214.50211.00213.50213.508,738
Apr 17, 2025203.00203.00199.60200.50200.507,177
Apr 16, 2025206.50208.00205.00207.50207.5013,292
Apr 15, 2025212.00212.00210.50210.50210.5015,216
Apr 14, 2025210.50212.50209.50211.50211.502,774
Apr 11, 2025204.00209.50201.50202.00202.0013,548
Apr 10, 2025191.40192.00188.00189.60189.6010,442
Apr 9, 2025172.80178.20166.00176.40176.4014,723
Apr 8, 2025182.00186.80182.00182.00182.002,974
Apr 7, 2025179.00184.80176.00180.80180.8019,301
Apr 4, 2025195.80195.80181.60188.20188.2019,827
Apr 3, 2025202.75202.75199.40200.05200.0539,034
Apr 2, 2025203.50206.50203.00206.00206.0046,427
Apr 1, 2025199.20200.50197.60199.40199.409,920
Mar 31, 2025203.50203.50194.60196.00196.0027,661
Mar 28, 2025222.50223.25219.00220.00220.0015,696
Mar 27, 2025219.00223.00219.00222.00222.0013,826
Mar 26, 2025221.00221.00217.50218.00218.0013,877
Mar 25, 2025215.50223.50215.00223.50223.5018,331
Mar 24, 2025215.50221.50215.50219.00219.0027,469
Mar 21, 2025218.50218.75213.00214.50214.5023,898
Mar 20, 2025219.50220.00215.50220.00220.007,121
Mar 19, 2025214.50221.00214.50219.00219.0056,239
Mar 18, 2025218.50218.50217.75217.75217.752,693
Mar 17, 2025220.50220.50214.00219.00219.009,597
Mar 14, 2025218.00224.50218.00223.25223.2518,345
Mar 13, 2025214.50217.00213.50217.00217.0012,784
Mar 12, 2025210.00213.50210.00213.50213.506,177
Mar 11, 2025211.00211.00207.00208.00208.009,956
Mar 10, 2025218.00218.50214.50214.50214.5021,176
Mar 7, 2025219.50221.00218.25219.00219.0022,738
Mar 6, 2025214.00215.00213.00215.00215.003,772
Mar 5, 2025214.00214.50211.50213.00213.008,300
Mar 4, 2025213.00214.00209.50210.00210.0035,355
Mar 3, 2025211.50213.50211.00212.50212.506,889
Feb 28, 2025210.00210.00206.50208.00208.007,056
Feb 27, 2025213.00213.00211.75213.00213.002,039
Feb 26, 2025218.50218.75213.00214.25214.2523,675
Feb 25, 2025215.50219.50215.00219.25219.2527,168
Feb 24, 2025211.00212.50211.00212.50212.505,937
Feb 21, 2025216.00217.50215.00215.50215.5017,815
Feb 20, 2025214.50215.00212.00213.00213.0019,690
Feb 19, 2025211.75215.00211.00214.00214.0030,085
Feb 18, 2025199.00204.00199.00203.00203.0026,546
Feb 17, 2025210.00210.00207.50207.75207.754,407
Feb 14, 2025213.00213.00213.00213.00213.003,255
Feb 13, 2025212.50216.50212.50215.00215.006,225
Feb 12, 2025214.00214.00211.50213.00213.001,540
Feb 11, 2025220.00220.00216.50217.25217.253,019
Feb 10, 2025220.00223.50220.00222.50222.5013,137
Feb 7, 2025217.50220.00217.50220.00220.002,215
Feb 6, 2025213.00215.00213.00213.50213.507,644
Feb 5, 2025213.00214.50212.50214.50214.505,437
Feb 4, 2025212.00213.00211.50212.50212.504,493
Feb 3, 2025208.00208.00208.00208.00208.00-
Jan 31, 2025208.00208.00208.00208.00208.002,109
Jan 30, 2025201.50203.50200.50203.00203.003,614
Jan 29, 2025201.00204.00196.00202.00202.0011,991
Jan 28, 2025210.00210.50209.50210.00210.003,394
Jan 27, 2025212.50213.00210.00213.00213.009,020
Jan 24, 2025211.00213.00210.50211.50211.5011,332
Jan 23, 2025213.00213.50209.00209.00209.009,245
Jan 22, 2025215.00215.00211.00211.00211.008,968
Jan 21, 2025213.00216.50213.00216.50216.503,835
Jan 20, 2025212.00212.00211.50212.00212.003,185
Jan 17, 2025213.00213.00207.75210.50210.5015,764
Jan 16, 2025212.50214.00211.25213.00213.0010,511
Jan 15, 2025204.00214.00204.00214.00214.002,843
Jan 14, 2025196.80201.50196.80199.60199.604,965
Jan 13, 2025194.00194.60192.60193.00193.009,321
Jan 10, 2025195.60199.80195.60199.80199.802,917
Jan 9, 2025191.40196.80190.20196.60196.605,424
Jan 8, 2025191.00191.10189.80191.10191.102,162
Jan 7, 2025190.60192.80190.60192.80192.802,650
Jan 6, 2025192.80195.70192.80193.00193.007,330
Jan 3, 2025193.40193.40193.40193.40193.40386
Jan 2, 2025190.00195.20190.00195.20195.203,108
Dec 31, 2024190.40192.20189.80190.40190.401,849
Dec 30, 2024192.00192.00189.00189.20189.2013,628
Dec 27, 2024199.00199.00197.00198.40198.40392
Dec 24, 2024197.00197.00197.00197.00197.00-
Dec 23, 2024197.00197.00197.00197.00197.00507
Dec 20, 2024201.00203.00197.00203.00203.008,189
Dec 19, 2024201.00201.00198.00201.00201.001,822
Dec 18, 2024207.50207.50204.00206.50206.501,911
Dec 17, 2024205.00206.00204.00205.25205.251,752
Dec 16, 2024204.50204.50204.50204.50204.5049
Dec 13, 2024208.00208.00206.50206.50206.502,940
Dec 12, 2024215.50215.50209.00209.00209.002,034
Dec 11, 2024204.50206.50204.50206.50206.50993
Dec 10, 2024205.00205.00205.00205.00205.0091
Dec 9, 2024207.00209.00205.00208.50208.503,179
Dec 6, 2024204.00204.00201.00203.00203.002,611
Dec 5, 2024207.00207.00203.00205.00205.002,470
Dec 4, 2024206.00207.00206.00206.50206.502,081
Dec 3, 2024207.50209.50207.50209.50209.502,454
Dec 2, 2024209.00209.00206.00206.00206.002,994
Nov 29, 2024210.00214.50210.00213.00213.004,675
Nov 28, 2024207.00210.00207.00208.50208.501,991
Nov 27, 2024206.00206.75206.00206.00206.001,803
Nov 26, 2024207.00207.00203.50205.50205.502,229
Nov 25, 2024208.00212.00207.50211.50211.509,303
Nov 22, 2024210.50212.00207.00207.00207.001,345
Nov 21, 2024209.25213.25209.25212.00212.002,228
Nov 20, 2024209.00210.50208.00210.50210.505,062
Nov 19, 2024212.50215.00212.50215.00215.001,170
Nov 18, 2024210.00217.00210.00216.50216.5010,779
Nov 15, 2024201.50213.00201.50211.00211.009,296
Nov 14, 2024196.00196.00193.60195.60195.6010,899
Nov 13, 2024197.00202.00197.00198.20198.207,536
Nov 12, 2024201.50201.50196.20196.20196.202,957
Nov 11, 2024208.00208.50200.00200.00200.005,004
Nov 8, 2024217.00217.00208.00209.00209.005,094
Nov 7, 2024213.00217.00213.00217.00217.00654
Nov 6, 2024210.00210.50205.00210.50210.507,063
Nov 5, 2024209.00213.00209.00211.00211.0010,480
Nov 4, 2024213.00213.00207.00211.00211.0012,338
Nov 1, 2024216.00216.00213.50216.00216.00444
Oct 31, 2024218.00218.00212.50212.50212.501,108
Oct 30, 2024213.50218.00213.50217.00217.008,721
Oct 29, 2024217.25217.50211.50217.50217.5028,389
Oct 28, 2024215.00217.00203.00217.00217.0025,703
Oct 25, 2024218.00222.00217.50220.00220.0012,621
Oct 24, 2024212.00216.50212.00216.50216.5011,449
Oct 23, 2024218.00219.00215.00216.00216.0033,307
Oct 22, 2024215.50218.50214.50218.50218.509,357
Oct 21, 2024212.00219.00212.00215.50215.5029,397
Oct 18, 2024208.50210.00208.50210.00210.001,698
Oct 17, 2024209.25209.25207.50208.00208.002,290
Oct 16, 2024201.50206.50201.50205.50205.507,360
Oct 15, 2024202.00204.00202.00202.00202.002,373
Oct 14, 2024202.00202.50201.00201.50201.5018,801
Oct 11, 2024197.00200.50196.20200.50200.505,193
Oct 10, 2024187.60192.80187.60192.40192.401,524
Oct 9, 2024184.80186.00183.80184.60184.603,022
Oct 8, 2024181.60183.60181.60183.60183.603,397
Oct 7, 2024184.30186.80183.00185.00185.007,542
Oct 4, 2024183.10183.70181.40183.70183.707,333
Oct 3, 2024183.20184.20182.00182.20182.204,767
Oct 2, 2024186.20188.40184.40186.60186.6010,182
Oct 1, 2024182.00183.60179.80183.60183.608,607
Sep 30, 2024185.70185.70181.40182.40182.4020,795
Sep 27, 2024186.50191.20186.50187.00187.0014,686
Sep 26, 2024182.10192.20182.10188.00188.008,706
Sep 25, 2024181.80184.00181.00181.40181.4011,861
Sep 24, 2024185.00185.00183.20184.00184.003,971
Sep 23, 2024180.00188.60180.00185.00185.0039,950
Sep 20, 2024173.60173.60169.00169.20169.201,718
Sep 19, 2024181.20181.20174.50174.60174.607,951
Sep 18, 2024175.00181.60175.00181.40181.402,479
Sep 17, 2024175.00177.20174.40176.60176.604,144
Sep 16, 2024173.60173.60168.00169.00169.0012,965
Sep 13, 2024166.30173.20164.70173.20173.2019,686
Sep 12, 2024151.00156.00150.40156.00156.0019,939
Sep 11, 2024148.00148.00144.80144.80144.806,420
Sep 10, 2024137.70138.40137.70138.40138.403,783
Sep 9, 2024139.20140.60138.70140.00140.004,843
Sep 6, 2024143.00145.20140.00140.00140.007,430
Sep 5, 2024142.20146.20142.00144.10144.1027,127
Sep 4, 2024140.00142.00139.90140.80140.8011,407
Sep 3, 2024150.20151.00145.00145.00145.0013,391
Sep 2, 2024149.60152.40149.50152.40152.40689
Aug 30, 2024156.20156.20154.80155.00155.002,423
Aug 29, 2024149.20151.60149.20151.20151.206,389
Aug 28, 2024147.60149.60147.40147.60147.604,459
Aug 27, 2024156.00156.40151.40151.40151.405,640
Aug 23, 2024158.90159.30157.00158.40158.4015,848
Aug 22, 2024164.00164.50162.60163.30163.3037,882
Aug 21, 2024170.40173.00170.40171.00171.0027,751
Aug 20, 2024166.40171.40165.00168.00168.0032,245
Aug 19, 2024154.80156.20154.00156.20156.207,068
Aug 16, 2024149.60149.60148.20148.20148.20280
Aug 15, 2024139.40141.60139.40141.60141.6028,210
Aug 14, 2024139.40142.40139.40141.00141.007,853
Aug 13, 2024139.20140.20139.20140.20140.202,110
Aug 12, 2024143.00143.60142.60142.60142.606,302
Aug 9, 2024139.00140.60139.00140.40140.401,464
Aug 8, 2024139.40139.40133.90138.60138.6017,597
Aug 7, 2024144.20144.20124.20141.60141.60154,414
Aug 6, 2024148.40150.20146.40149.10149.1014,604
Aug 5, 2024148.60149.80143.20145.00145.0044,726
Aug 2, 2024159.00159.00152.80152.80152.806,240
Aug 1, 2024164.00164.20160.20160.60160.609,027
Jul 31, 2024160.80163.80160.80161.60161.608,343
Jul 30, 2024159.50160.60157.00157.00157.004,306
Jul 29, 2024163.80163.80161.60162.20162.203,759
Jul 26, 2024162.80164.20162.80163.80163.801,081
Jul 25, 2024162.20162.20159.80162.00162.0022,978
Jul 24, 2024162.00170.00161.80164.80164.8016,994
Jul 23, 2024161.80165.40161.80163.80163.809,650
Jul 22, 2024170.40171.80165.30166.80166.8013,478
Jul 19, 2024173.80173.80171.20172.80172.806,643
Jul 18, 2024174.60175.40174.40175.00175.005,831
Jul 17, 2024177.60178.80177.00177.00177.0011,672
Jul 16, 2024171.60174.40167.60174.40174.4016,709
Jul 15, 2024189.80189.80183.00184.00184.0025,021
Jul 12, 2024196.40196.40196.40196.40196.40419
Jul 11, 2024198.20198.20198.00198.00198.00402
Jul 10, 2024195.80199.00195.80198.70198.706,217
Jul 9, 2024193.40195.40193.40194.60194.602,069
Jul 8, 2024195.00196.60194.20194.20194.2021,984
Jul 5, 2024199.80199.80197.00199.00199.002,940
Jul 4, 2024201.00201.50201.00201.50201.50407
Jul 3, 2024200.00203.00200.00202.00202.001,797
Jul 2, 2024201.00201.00198.40199.00199.0011,891
Jul 1, 2024202.50202.50202.50202.50202.50-
Jun 28, 2024207.00207.00202.50202.50202.503,459
Jun 27, 2024205.50205.50204.00205.00205.004,032
Jun 26, 2024206.00206.00206.00206.00206.0067
Jun 25, 2024210.50210.50205.00205.00205.002,472
Jun 24, 2024209.25211.00209.25211.00211.004,355
Jun 21, 2024209.00209.50207.00208.25208.254,890
Jun 20, 2024206.50207.00204.00207.00207.008,059
Jun 19, 2024205.00206.00205.00206.00206.00333
Jun 18, 2024204.50206.00204.50206.00206.001,849
Jun 17, 2024204.00206.50201.25206.00206.0015,895
Jun 14, 2024205.50206.50204.50206.50206.508,619
Jun 13, 2024208.00209.00208.00208.50208.504,509
Jun 12, 2024206.50208.00204.50208.00208.003,910
Jun 11, 2024205.50207.00204.00206.50206.509,640
Jun 10, 2024205.50208.50204.25204.50204.5014,498
Jun 7, 2024205.00205.50203.00203.50203.502,577
Jun 6, 2024201.00204.00201.00203.25203.256,439
Jun 5, 2024200.00200.00196.70197.10197.102,206
Jun 4, 2024207.00207.00204.25204.25204.252,170
Jun 3, 2024214.00214.00211.75212.50212.50834
May 31, 2024216.00216.00214.50215.25215.25908
May 30, 2024212.25216.00212.25216.00216.007,455
May 29, 2024220.50221.00217.00217.00217.001,431
May 28, 2024226.50226.50215.50218.00218.007,995
May 24, 2024230.00231.00229.00231.00231.002,634
May 23, 2024233.00233.50231.00233.50233.502,945
May 22, 2024243.00243.00237.50237.50237.508,982
May 21, 2024252.00252.00244.00245.75245.754,445
May 20, 2024249.50252.00249.50251.25251.2516,674
May 17, 2024240.50243.00240.50242.50242.5025,695
May 16, 2024245.50245.50241.00242.00242.008,971
May 15, 2024242.50243.50239.50243.50243.504,532
May 14, 2024242.00242.00239.50240.75240.751,405
May 13, 2024241.50245.00240.75243.25243.252,152
May 10, 2024238.50238.75236.50238.75238.7513,847
May 9, 2024231.50234.50231.50234.50234.503,942
May 8, 2024233.00233.50233.00233.50233.50677
May 7, 2024236.50237.00235.00236.00236.001,808
May 3, 2024234.00234.00231.50233.50233.501,556
May 2, 2024237.50239.50237.00239.00239.0014,797
May 1, 2024232.50232.50231.50231.75231.755,608
Apr 30, 2024231.00232.00229.50230.00230.008,798
Apr 29, 2024231.25233.25231.00231.00231.0013,188
Apr 26, 2024220.00220.00220.00220.00220.00-
Apr 25, 2024221.50221.50218.50220.00220.001,107
Apr 24, 2024223.00223.00220.50221.25221.252,650
Apr 23, 2024227.75229.00227.75228.50228.504,406