Adriatic Metals Plc (ADT1)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.2 | -12.8048780488 | 196.8 | 198.4 | 165.6 | 361735 | 181.34146414 | DE |
| 4 | -37.4 | -17.8947368421 | 209 | 212 | 165.6 | 160510 | 190.0554605 | DE |
| 12 | -51.9 | -23.2214765101 | 223.5 | 253.5 | 165.6 | 155237 | 210.89306459 | DE |
| 26 | -9.4 | -5.19337016575 | 181 | 253.5 | 154 | 130160 | 203.71950788 | DE |
| 52 | 1.2 | 0.704225352113 | 170.4 | 253.5 | 147 | 127168 | 191.09119906 | DE |
| 156 | 33.1 | 23.8989169675 | 138.5 | 253.5 | 95 | 139373 | 167.47809792 | DE |
| 260 | 86.6 | 101.882352941 | 85 | 253.5 | 38 | 120843 | 155.52587979 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 174.2 | -1.4 | -0.80 | 176.8 | 176.8 | 173.8 | 103554 |
| 1721233800 | 175.6 | 2 | 1.15 | 176.4 | 179.4 | 174.8 | 214283 |
| 1721147400 | 173.6 | -12 | -6.47 | 170 | 174 | 165.6 | 542186 |
| 1721061000 | 185.6 | -11.6 | -5.88 | 195 | 196.4 | 182.6 | 765268 |
| 1720801800 | 197.2 | -0.8 | -0.40 | 196.8 | 198.4 | 194.8 | 183385 |
| 1720715400 | 198 | -1.4 | -0.70 | 199.4 | 199.8 | 197.2 | 43668 |
| 1720629000 | 199.4 | 4.4 | 2.26 | 196 | 199.6 | 194 | 58314 |
| 1720542600 | 195 | 1.4 | 0.72 | 195.8 | 196.8 | 193.4 | 127309 |
| 1720456200 | 193.6 | -4.8 | -2.42 | 198.6 | 198.6 | 193.6 | 104363 |
| 1720197000 | 198.4 | -2.1 | -1.05 | 200 | 200 | 196.2 | 123681 |
| 1720110600 | 200.5 | -0.5 | -0.25 | 202.5 | 202.5 | 200.5 | 47371 |
| 1720024200 | 201 | 2 | 1.01 | 200 | 203 | 197.8 | 97576 |
| 1719937800 | 199 | -2.5 | -1.24 | 201 | 201 | 196.6 | 137048 |
| 1719851400 | 201.5 | -1 | -0.49 | 201 | 204.5 | 201 | 62759 |
| 1719592200 | 202.5 | -3 | -1.46 | 206.5 | 207 | 202.5 | 30966 |
| 1719505800 | 205.5 | 0.5 | 0.24 | 204 | 207.5 | 204 | 90073 |
| 1719419400 | 205 | 0.5 | 0.24 | 204.5 | 208.5 | 204.5 | 71372 |
| 1719333000 | 204.5 | -7 | -3.31 | 210.5 | 210.5 | 204.5 | 289807 |
| 1719246600 | 211.5 | 2.5 | 1.20 | 208.5 | 212 | 208.5 | 32410 |
| 1718987400 | 209 | 2.5 | 1.21 | 209 | 210 | 207 | 84798 |
| 1718901000 | 206.5 | 0.5 | 0.24 | 208 | 208 | 204 | 162294 |
| 1718814600 | 206 | 2 | 0.98 | 205.5 | 207 | 205 | 31178 |
| 1718728200 | 204 | -1 | -0.49 | 203 | 206 | 203 | 88353 |
| 1718641800 | 205 | -1 | -0.49 | 205 | 206.5 | 201 | 155425 |
| 1718382600 | 206 | -3.5 | -1.67 | 209 | 209 | 203 | 153030 |
| 1718296200 | 209.5 | 1 | 0.48 | 208 | 209.5 | 208 | 147768 |
| 1718209800 | 208.5 | 2.5 | 1.21 | 209 | 209 | 204.5 | 127609 |
| 1718123400 | 206 | 1.5 | 0.73 | 205 | 207.5 | 204 | 138853 |
| 1718037000 | 204.5 | 1.5 | 0.74 | 203 | 208.5 | 203 | 339505 |
| 1717777800 | 203 | 0 | 0.00 | 205 | 205.5 | 203 | 118830 |
| 1717691400 | 203 | 5.8 | 2.94 | 200 | 205 | 198.6 | 126783 |
| 1717605000 | 197.2 | -5.8 | -2.86 | 200.5 | 200.5 | 196 | 233628 |
| 1717518600 | 203 | -9 | -4.25 | 210 | 210 | 203 | 190978 |
| 1717432200 | 212 | -2 | -0.93 | 214 | 217 | 211.5 | 230529 |
| 1717173000 | 214 | -2 | -0.93 | 214 | 216 | 213 | 68455 |
| 1717086600 | 216 | -0.5 | -0.23 | 216 | 217 | 211 | 170185 |
| 1717000200 | 216.5 | -4 | -1.81 | 220 | 221 | 216.5 | 78266 |
| 1716913800 | 220.5 | -8.5 | -3.71 | 225.5 | 226.5 | 216 | 320200 |
| 1716568200 | 229 | -3.5 | -1.51 | 229.5 | 231 | 228 | 59431 |
| 1716481800 | 232.5 | -5.5 | -2.31 | 237 | 237 | 230 | 149203 |
| 1716395400 | 238 | -8 | -3.25 | 243.5 | 245 | 237.5 | 101776 |
| 1716309000 | 246 | -4 | -1.60 | 252 | 253.5 | 243.5 | 100526 |
| 1716222600 | 250 | 7 | 2.88 | 247 | 252.5 | 247 | 336460 |
| 1715963400 | 243 | 1 | 0.41 | 242 | 243 | 240 | 60942 |
| 1715877000 | 242 | -2 | -0.82 | 244 | 246.5 | 240 | 63736 |
| 1715790600 | 244 | 4 | 1.67 | 243 | 244 | 239 | 77188 |
| 1715704200 | 240 | -1.5 | -0.62 | 245 | 245 | 239 | 111758 |
| 1715617800 | 241.5 | 3 | 1.26 | 240 | 245 | 240 | 72244 |
| 1715358600 | 238.5 | 5.5 | 2.36 | 236.5 | 239.5 | 236.5 | 146619 |
| 1715272200 | 233 | 0.5 | 0.22 | 232 | 234.5 | 230 | 91230 |
| 1715185800 | 232.5 | -5.5 | -2.31 | 235.5 | 236 | 232.5 | 28566 |
| 1715099400 | 238 | 3.5 | 1.49 | 236.5 | 240 | 234.5 | 71512 |
| 1714753800 | 234.5 | -5.5 | -2.29 | 233 | 237 | 231 | 35018 |
| 1714667400 | 240 | 7 | 3.00 | 234.5 | 240 | 234.5 | 168612 |
| 1714581000 | 233 | 3 | 1.30 | 230 | 233.5 | 230 | 350973 |
| 1714494600 | 230 | -2 | -0.86 | 232 | 234 | 229 | 333619 |
| 1714408200 | 232 | 7.5 | 3.34 | 229 | 233.5 | 229 | 463880 |
| 1714149000 | 224.5 | 5 | 2.28 | 223.5 | 226 | 223.5 | 88368 |
| 1714062600 | 219.5 | -0.5 | -0.23 | 221 | 223.5 | 218 | 138743 |
| 1713976200 | 220 | -9.5 | -4.14 | 228 | 228 | 220 | 90315 |
| 1713889800 | 229.5 | -1.5 | -0.65 | 229 | 229.5 | 227 | 239563 |
| 1713803400 | 231 | 11.5 | 5.24 | 224 | 234 | 224 | 564718 |
| 1713544200 | 219.5 | 2.5 | 1.15 | 215 | 220 | 215 | 85270 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
