Adriatic Metals Plc (ADT1)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -13 | -5.88235294118 | 221 | 224 | 206.5 | 82969 | 216.8559598 | DE |
| 4 | -2.5 | -1.18764845606 | 210.5 | 224 | 196 | 137091 | 209.08715366 | DE |
| 12 | -2 | -0.952380952381 | 210 | 224 | 188.2 | 94083 | 205.64936739 | DE |
| 26 | 57 | 37.7483443709 | 151 | 224 | 137 | 153728 | 187.5573762 | DE |
| 52 | 37.2 | 21.7798594848 | 170.8 | 253.5 | 124.2 | 157836 | 189.29068304 | DE |
| 156 | 88 | 73.3333333333 | 120 | 253.5 | 95 | 144896 | 173.82770389 | DE |
| 260 | 119 | 133.707865169 | 89 | 253.5 | 38 | 129006 | 159.90227315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 208 | -6 | -2.80 | 212.5 | 213 | 206.5 | 83045 |
| 1739554200 | 214 | -0.5 | -0.23 | 215 | 215.5 | 210.5 | 73434 |
| 1739467800 | 214.5 | 1 | 0.47 | 213 | 217 | 212.5 | 75634 |
| 1739381400 | 213.5 | -5.5 | -2.51 | 217.5 | 218 | 211 | 101782 |
| 1739295000 | 219 | -3.5 | -1.57 | 220 | 220.5 | 216 | 56031 |
| 1739208600 | 222.5 | 1.5 | 0.68 | 221 | 224 | 220 | 107965 |
| 1738949400 | 221 | 7 | 3.27 | 217 | 221 | 216.5 | 99785 |
| 1738863000 | 214 | 0.5 | 0.23 | 213 | 216 | 213 | 46948 |
| 1738776600 | 213.5 | 1.5 | 0.71 | 208 | 215.5 | 208 | 160846 |
| 1738690200 | 212 | 4.5 | 2.17 | 208.5 | 213 | 208.5 | 171213 |
| 1738603800 | 207.5 | -1 | -0.48 | 206.5 | 207.5 | 205.5 | 25827 |
| 1738344600 | 208.5 | 6.5 | 3.22 | 205 | 209 | 205 | 137707 |
| 1738258200 | 202 | 0 | 0.00 | 199.2 | 203.5 | 199 | 395619 |
| 1738171800 | 202 | -8.5 | -4.04 | 206 | 206 | 196 | 639770 |
| 1738085400 | 210.5 | -2.5 | -1.17 | 211 | 212 | 210 | 51695 |
| 1737999000 | 213 | 1.5 | 0.71 | 213 | 214 | 209 | 110677 |
| 1737739800 | 211.5 | 3.5 | 1.68 | 210 | 213.5 | 209.5 | 138940 |
| 1737653400 | 208 | -4.5 | -2.12 | 213 | 214 | 208 | 90007 |
| 1737567000 | 212.5 | -4.5 | -2.07 | 217 | 217 | 211 | 76524 |
| 1737480600 | 217 | 8.5 | 4.08 | 213.5 | 217 | 213 | 83640 |
| 1737394200 | 208.5 | -1.5 | -0.71 | 210.5 | 212.5 | 208.5 | 97780 |
| 1737135000 | 210 | -3 | -1.41 | 211 | 213 | 207 | 242679 |
| 1737048600 | 213 | 1 | 0.47 | 212.5 | 216 | 209 | 291777 |
| 1736962200 | 212 | 11 | 5.47 | 201.5 | 214 | 201.5 | 52455 |
| 1736875800 | 201 | 8.8 | 4.58 | 192 | 201.5 | 192 | 67328 |
| 1736789400 | 192.2 | -7.8 | -3.90 | 194.6 | 195 | 192 | 86430 |
| 1736530200 | 200 | 4.8 | 2.46 | 191.8 | 200 | 191.8 | 100980 |
| 1736443800 | 195.2 | 4.2 | 2.20 | 192.2 | 198 | 190 | 57639 |
| 1736357400 | 191 | -1.2 | -0.62 | 193 | 193 | 188.2 | 339279 |
| 1736271000 | 192.2 | 0.8 | 0.42 | 191.4 | 192.2 | 190.2 | 19717 |
| 1736184600 | 191.4 | -5.4 | -2.74 | 198.2 | 198.2 | 191.4 | 80464 |
| 1735925400 | 196.8 | 2.6 | 1.34 | 194.2 | 196.8 | 194.2 | 6000 |
| 1735839000 | 194.2 | 3.8 | 2.00 | 190 | 196.2 | 188.8 | 40305 |
| 1735666200 | 190.4 | 0.8 | 0.42 | 188.6 | 191.6 | 188.6 | 34207 |
| 1735579800 | 189.6 | -7.8 | -3.95 | 196.6 | 196.6 | 188.8 | 168960 |
| 1735320600 | 197.4 | -2.6 | -1.30 | 196 | 199.4 | 196 | 20219 |
| 1735061400 | 200 | 3.8 | 1.94 | 200 | 200 | 200 | 2465 |
| 1734975000 | 196.2 | -2.8 | -1.41 | 197.4 | 199.8 | 196.2 | 33644 |
| 1734715800 | 199 | -5 | -2.45 | 201 | 203 | 197 | 73354 |
| 1734629400 | 204 | -4 | -1.92 | 201.5 | 204 | 196.8 | 55750 |
| 1734543000 | 208 | 0 | 0.00 | 203.5 | 208 | 203.5 | 29810 |
| 1734456600 | 208 | 5 | 2.46 | 205.5 | 208 | 204 | 52733 |
| 1734370200 | 203 | -3 | -1.46 | 205 | 206 | 203 | 35473 |
| 1734111000 | 206 | -2 | -0.96 | 207 | 208.5 | 206 | 73856 |
| 1734024600 | 208 | 1.5 | 0.73 | 210 | 217 | 208 | 84034 |
| 1733938200 | 206.5 | 1 | 0.49 | 205 | 207.5 | 204 | 29894 |
| 1733851800 | 205.5 | -2.5 | -1.20 | 205 | 206.5 | 204.5 | 36813 |
| 1733765400 | 208 | 5.5 | 2.72 | 207 | 209 | 205 | 23971 |
| 1733506200 | 202.5 | -3.5 | -1.70 | 202 | 204 | 198.2 | 68813 |
| 1733419800 | 206 | -0.5 | -0.24 | 207 | 207 | 203 | 27849 |
| 1733333400 | 206.5 | -0.5 | -0.24 | 208 | 209 | 205 | 78484 |
| 1733247000 | 207 | 1.5 | 0.73 | 207.5 | 210 | 207 | 19664 |
| 1733160600 | 205.5 | -6 | -2.84 | 208 | 209 | 205.5 | 31249 |
| 1732901400 | 211.5 | 3.5 | 1.68 | 208 | 214 | 207.5 | 35771 |
| 1732815000 | 208 | 1 | 0.48 | 207 | 210.5 | 207 | 39417 |
| 1732728600 | 207 | 2.5 | 1.22 | 201.5 | 207.5 | 201.5 | 24425 |
| 1732642200 | 204.5 | -6 | -2.85 | 212 | 212 | 203 | 78566 |
| 1732555800 | 210.5 | 3 | 1.45 | 210 | 212.5 | 208 | 76459 |
| 1732296600 | 207.5 | -5 | -2.35 | 212 | 212 | 207 | 43304 |
| 1732210200 | 212.5 | 4 | 1.92 | 212 | 213 | 208 | 43030 |
| 1732123800 | 208.5 | -6 | -2.80 | 211 | 215 | 208.5 | 33004 |
| 1732037400 | 214.5 | -1 | -0.46 | 219 | 220 | 212 | 72100 |
| 1731951000 | 215.5 | 3 | 1.41 | 212.5 | 217.5 | 210 | 113564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
