Adriatic Metals Plc Historical Data - 3FN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.08	3.25203252033	2.46	2.54	2.42	2986	2.45703282	DE
4	-0.2	-7.29927007299	2.74	2.8	2.3199999	3623	2.48978544	DE
12	0.18	7.62711864407	2.36	3.06	2.3199999	5406	2.69014714	DE
26	0.42	19.8113207547	2.12	3.06	1.88	4086	2.5156147	DE
52	0.2600001	11.403513658	2.2799999	3.06	1.68	3958	2.34676111	DE
156	0.2600001	11.403513658	2.2799999	3.06	1.68	3958	2.34676111	DE
260	0.2600001	11.403513658	2.2799999	3.06	1.68	3958	2.34676111	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719001620	2.54	0.04	1.60	2.44	2.54	2.44	1791
1718915160	2.5	-0.02	-0.79	2.46	2.5	2.46	905
1718828820	2.52	0.08	3.28	2.46	2.52	2.46	2500
1718742360	2.44	0	0.00	2.42	2.44	2.42	1204
1718656020	2.44	0	0.00	2.46	2.46	2.44	8046
1718396820	2.44	0.04	1.67	2.46	2.46	2.44	2275
1718310420	2.4	0.02	0.84	2.38	2.48	2.38	917
1718224020	2.38	-0.08	-3.25	2.38	2.38	2.38	1050
1718137620	2.46	0.02	0.82	2.48	2.48	2.4	5720
1718051220	2.44	0.02	0.83	2.44	2.48	2.44	4591
1717792020	2.42	0.1	4.31	2.44	2.44	2.38	3726
1717705620	2.3199999	-0.1	-4.13	2.4	2.4	2.3199999	2518
1717619220	2.42	-0.02	-0.82	2.36	2.42	2.36	5684
1717532820	2.44	-0.08	-3.17	2.46	2.46	2.4	7337
1717446420	2.52	-0.04	-1.56	2.52	2.52	2.52	1421
1717187220	2.56	0.02	0.79	2.56	2.56	2.56	440
1717100820	2.54	-0.06	-2.31	2.52	2.58	2.5	8630
1717014420	2.6	-0.2	-7.14	2.62	2.66	2.56	3005
1716928020	2.8	0	0.00	2.8	2.8	2.8	0
1716841620	2.8	0	0.00	2.8	2.8	2.8	0
1716582420	2.8	-0.04	-1.41	2.74	2.8	2.6	5437
1716496020	2.84	-0.04	-1.39	2.82	2.84	2.82	24
1716409620	2.88	-0.12	-4.00	2.92	3.06	2.88	41684
1716323160	3	0.1	3.45	2.92	3	2.92	2490
1716236760	2.9	0.02	0.69	2.88	2.9	2.88	6422
1715977620	2.88	0.08	2.86	2.7799999	2.88	2.7799999	3190
1715891220	2.8	-0.04	-1.41	2.88	2.88	2.8	500
1715804820	2.84	0.02	0.71	2.86	2.88	2.84	2621
1715718420	2.82	0	0.00	2.82	2.82	2.82	1030
1715632020	2.82	0	0.00	2.82	2.82	2.82	0
1715372820	2.82	0.06	2.17	2.8	2.82	2.7799999	27378
1715286420	2.7599999	0.08	2.99	2.66	2.7599999	2.66	201
1715200020	2.68	-0.12	-4.29	2.7599999	2.7599999	2.68	1000
1715113620	2.8	0.02	0.72	2.7799999	2.8	2.7799999	7645
1715027220	2.7799999	-0.04	-1.42	2.82	2.82	2.7599999	11020
1714768020	2.82	-0.06	-2.08	2.82	2.82	2.82	206
1714681560	2.88	0.06	2.13	2.86	2.9	2.86	2405
1714508820	2.82	0.08	2.92	2.82	2.82	2.82	3483
1714422420	2.74	0.04	1.48	2.84	2.84	2.74	3080
1714163220	2.7	0	0.00	2.68	2.72	2.68	5079
1714076820	2.7	0	0.00	2.7	2.7	2.68	3451
1713990420	2.7	0	0.00	2.6	2.7	2.6	9956
1713903960	2.7	-0.06	-2.17	2.74	2.74	2.7	1029
1713817560	2.7599999	0.06	2.22	2.68	2.84	2.66	10881
1713558420	2.7	0.08	3.05	2.6	2.86	2.6	39277
1713472020	2.62	0.02	0.77	2.52	2.62	2.48	8368
1713385620	2.6	0	0.00	2.64	2.7	2.6	9851
1713299220	2.6	0	0.00	2.6	2.6	2.6	0
1713212820	2.6	-0.02	-0.76	2.62	2.62	2.6	1411
1712953620	2.62	0.18	7.38	2.54	2.62	2.54	2830
1712867220	2.44	-0.14	-5.43	2.44	2.44	2.44	1000
1712780760	2.58	0.02	0.78	2.56	2.58	2.52	1803
1712694360	2.56	0	0.00	2.56	2.56	2.54	3128
1712607960	2.56	0.14	5.79	2.48	2.56	2.48	1668
1712348820	2.42	-0.04	-1.63	2.44	2.44	2.42	2210
1712262360	2.46	0	0.00	2.46	2.46	2.46	2680
1712175960	2.46	0.02	0.82	2.4	2.46	2.38	4022
1712089560	2.44	0.06	2.52	2.36	2.46	2.36	1465
1711661160	2.38	0	0.00	2.38	2.38	2.38	1100
1711574820	2.38	0.02	0.85	2.42	2.42	2.34	1254
1711488360	2.36	-0.02	-0.84	2.36	2.36	2.36	38
1711401960	2.38	-0.06	-2.46	2.4	2.4	2.36	9499

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adriatic Metals Plc (3FN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adriatic Metals Plc (3FN) Historical

Adriatic Metals Plc (3FN)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History