Adriatic Metals Plc Historical Data - 3FN

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2800001	-10.7692346154	2.6	2.6	2.2999999	3542	2.51397233	DE
4	-0.2800001	-10.7692346154	2.6	2.6	2.2999999	1708	2.50624307	DE
12	0.1599999	7.40740277778	2.16	2.68	2.12	2171	2.41795676	DE
26	-0.1800001	-7.200004	2.5	2.68	1.52	4515	2.0608186	DE
52	0.04	1.75438604186	2.2799999	3.06	1.52	4300	2.27308348	DE
156	0.04	1.75438604186	2.2799999	3.06	1.52	4172	2.22428117	DE
260	0.04	1.75438604186	2.2799999	3.06	1.52	4172	2.22428117	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	2.48	0	0.00	2.48	2.48	2.48	0
1734643620	2.48	0	0.00	2.48	2.48	2.48	0
1734557220	2.48	0	0.00	2.48	2.48	2.48	0
1734470820	2.48	-0.06	-2.36	2.48	2.48	2.48	3073
1734384420	2.54	0.04	1.60	2.6	2.6	2.54	4011
1734125220	2.5	-0.04	-1.57	2.52	2.52	2.5	484
1734038820	2.54	0.04	1.60	2.5	2.54	2.5	6436
1733952420	2.5	0.02	0.81	2.46	2.5	2.46	73
1733866020	2.48	0.04	1.64	2.48	2.48	2.48	1500
1733779620	2.44	0.04	1.67	2.5	2.5	2.44	539
1733520420	2.4	-0.1	-4.00	2.4	2.4	2.4	180
1733434020	2.5	0.04	1.63	2.56	2.56	2.5	565
1733347620	2.46	-0.04	-1.60	2.58	2.58	2.46	3450
1733261220	2.5	-0.04	-1.57	2.5	2.5	2.5	1500
1733174820	2.54	0	0.00	2.54	2.54	2.54	0
1732915620	2.54	0.04	1.60	2.54	2.54	2.54	210
1732829220	2.5	0.02	0.81	2.5	2.5	2.5	455
1732742820	2.48	0	0.00	2.48	2.48	2.48	0
1732656420	2.48	-0.04	-1.59	2.5	2.5	2.48	1236
1732570020	2.52	-0.06	-2.33	2.6	2.6	2.52	1910
1732310820	2.58	0	0.00	2.58	2.58	2.58	0
1732224420	2.58	0.04	1.57	2.58	2.6	2.58	1850
1732138020	2.54	0.02	0.79	2.56	2.56	2.54	230
1732051620	2.52	-0.1	-3.82	2.58	2.58	2.52	9160
1731965220	2.62	0.04	1.55	2.62	2.62	2.62	76
1731705960	2.58	0.38	17.27	2.66	2.66	2.52	371
1731619560	2.2	-0.16	-6.78	2.2	2.2	2.2	2300
1731533160	2.36	0	0.00	2.36	2.36	2.36	150
1731446820	2.36	0.02	0.85	2.42	2.42	2.36	1302
1731360420	2.34	-0.1	-4.10	2.42	2.42	2.34	2925
1731101220	2.44	0	0.00	2.5	2.5	2.44	3732
1731014760	2.44	0	0.00	2.46	2.46	2.44	4211
1730928360	2.44	-0.14	-5.43	2.5	2.5	2.44	1100
1730841960	2.58	0.14	5.74	2.48	2.58	2.48	805
1730755560	2.44	-0.06	-2.40	2.5	2.6	2.44	6958
1730496360	2.5	-0.12	-4.58	2.6	2.6	2.5	56
1730409960	2.62	0.12	4.80	2.54	2.62	2.54	1905
1730323560	2.5	0.04	1.63	2.5	2.5	2.5	1200
1730237160	2.46	-0.08	-3.15	2.46	2.46	2.46	1142
1730150760	2.54	-0.14	-5.22	2.52	2.54	2.52	800
1729888020	2.68	0.1	3.88	2.66	2.68	2.66	680
1729801560	2.58	0	0.00	2.58	2.58	2.58	0
1729715160	2.58	-0.02	-0.77	2.68	2.68	2.58	2261
1729628760	2.6	-0.08	-2.99	2.6	2.6	2.6	1651
1729542360	2.68	0.16	6.35	2.58	2.68	2.58	1300
1729283160	2.52	-0.04	-1.56	2.52	2.52	2.42	2447
1729196760	2.56	0.1	4.07	2.56	2.56	2.56	203
1729110360	2.46	-0.02	-0.81	2.38	2.46	2.36	5545
1729023960	2.48	0.02	0.81	2.4	2.48	2.4	467
1728937620	2.46	0.12	5.13	2.38	2.46	2.36	4731
1728678360	2.34	0.08	3.54	2.34	2.34	2.34	1286
1728591960	2.2599999	0.06	2.73	2.2599999	2.2599999	2.2599999	1000
1728505560	2.2	0	0.00	2.22	2.22	2.2	250
1728419160	2.2	0.08	3.77	2.22	2.2599999	2.2	15084
1728332760	2.12	-0.08	-3.64	2.2	2.2	2.12	1353
1728073560	2.2	0.02	0.92	2.16	2.2	2.16	3713
1727987220	2.18	0	0.00	2.18	2.18	2.18	0
1727900820	2.18	-0.08	-3.54	2.22	2.22	2.18	1444
1727814420	2.2599999	0.1	4.63	2.2	2.2599999	2.2	2460
1727728020	2.16	0.06	2.86	2.16	2.16	2.16	1100
1727468760	2.1	0	0.00	2.1	2.1	2.1	0
1727382360	2.1	-0.02	-0.94	2.16	2.22	2.1	10794
1727295960	2.12	-0.18	-7.83	2.18	2.18	2.06	5446
1727209560	2.2999999	0.12	5.50	2.14	2.3199999	2.14	8999
1727123160	2.18	0.21	10.66	2.02	2.22	1.98	20598

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adriatic Metals Plc (3FN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Adriatic Metals Plc (3FN) Historical

Adriatic Metals Plc (3FN)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Go Ad-Free