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 | 0.8 | 0.408163265306 | 196 | 199.4 | 188.6 | 65923 | 191.00496566 | DE |
| 4 | -5.2 | -2.57425742574 | 202 | 217 | 188.6 | 50841 | 200.33858945 | DE |
| 12 | 1.8 | 0.923076923077 | 195 | 222 | 188.6 | 106575 | 209.28717238 | DE |
| 26 | -3.2 | -1.6 | 200 | 222 | 124.2 | 181874 | 174.80227571 | DE |
| 52 | -4.2 | -2.08955223881 | 201 | 253.5 | 124.2 | 149155 | 186.78446758 | DE |
| 156 | 62.3 | 46.3197026022 | 134.5 | 253.5 | 95 | 143192 | 171.3576368 | DE |
| 260 | 106.8 | 118.666666667 | 90 | 253.5 | 38 | 126425 | 158.35636542 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 212.5 | 17.3 | 8.86 | 200.5 | 213 | 200.5 | 115546 |
| 1731605400 | 195.2 | -2.8 | -1.41 | 198 | 198 | 193.6 | 98677 |
| 1731519000 | 198 | 1.8 | 0.92 | 196.4 | 203.5 | 196 | 104214 |
| 1731432600 | 196.2 | -3.2 | -1.60 | 204 | 204 | 195.8 | 100690 |
| 1731346200 | 199.4 | -7.6 | -3.67 | 207 | 209 | 199.2 | 89854 |
| 1731087000 | 207 | -6.5 | -3.04 | 218 | 218 | 207 | 105778 |
| 1731000600 | 213.5 | 6.5 | 3.14 | 207 | 217 | 207 | 74955 |
| 1730914200 | 207 | -4 | -1.90 | 209 | 210 | 204.5 | 257543 |
| 1730827800 | 211 | 0.5 | 0.24 | 210 | 213 | 206.5 | 65578 |
| 1730741400 | 210.5 | -3.5 | -1.64 | 214 | 215.5 | 207 | 182085 |
| 1730482200 | 214 | 1.5 | 0.71 | 213.5 | 216 | 213.5 | 29248 |
| 1730395800 | 212.5 | -5 | -2.30 | 218 | 219 | 212 | 98852 |
| 1730309400 | 217.5 | 0 | 0.00 | 217.5 | 219.5 | 213 | 142924 |
| 1730223000 | 217.5 | 0 | 0.00 | 216.5 | 217.5 | 212 | 424685 |
| 1730136600 | 217.5 | -3.5 | -1.58 | 215 | 220 | 201.5 | 390339 |
| 1729873800 | 221 | 5 | 2.31 | 217 | 222 | 217 | 189508 |
| 1729787400 | 216 | 3 | 1.41 | 213 | 216 | 211.5 | 185716 |
| 1729701000 | 213 | -4 | -1.84 | 219.5 | 220 | 213 | 386715 |
| 1729614600 | 217 | 1.5 | 0.70 | 215.5 | 219 | 214 | 84208 |
| 1729528200 | 215.5 | 6.5 | 3.11 | 212 | 219.5 | 212 | 292414 |
| 1729269000 | 209 | 1.5 | 0.72 | 208 | 210 | 207 | 93576 |
| 1729182600 | 207.5 | 0.5 | 0.24 | 207 | 210 | 207 | 557659 |
| 1729096200 | 207 | 5 | 2.48 | 202 | 207 | 201.5 | 58460 |
| 1729009800 | 202 | -1 | -0.49 | 203 | 205 | 202 | 76653 |
| 1728923400 | 203 | 1 | 0.50 | 201 | 203 | 200 | 107063 |
| 1728664200 | 202 | 7.8 | 4.02 | 195 | 202 | 193.8 | 180671 |
| 1728577800 | 194.2 | 8.2 | 4.41 | 185 | 194.2 | 185 | 116376 |
| 1728491400 | 186 | 2.6 | 1.42 | 183.8 | 186 | 183.4 | 460262 |
| 1728405000 | 183.4 | -1.6 | -0.86 | 185 | 185 | 180 | 141477 |
| 1728318600 | 185 | -1.2 | -0.64 | 186 | 186.8 | 182.4 | 113517 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
