ADT1

Adriatic Metals Historical Data - ADT1

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Adriatic Metals Plc ADT1 London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
3.00 1.97% 155.00 10:29:45
Open Price Low Price High Price Close Price Previous Close
154.00 154.00 159.00 155.00 152.00
more quote information »
Industry Sector
MINING

ADT1 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week142.00159.00142.00150.48133,07713.009.15%
1 Month136.00159.00132.50141.9895,27019.0013.97%
3 Months128.50168.50125.00144.27126,91226.5020.62%
6 Months137.00168.50114.00135.00118,81518.0013.14%
1 Year112.00168.50104.25131.01108,32343.0038.39%
3 Years85.00168.5038.00120.0286,94470.0082.35%
5 Years85.00168.5038.00120.0286,94470.0082.35%

ADT1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 155.00 3.00 1.97% 154.00 159.00 154.00 251,328
Jul 29 2021 152.00 4.75 3.23% 148.50 152.50 148.00 125,972
Jul 28 2021 147.25 -1.25 -0.84% 148.00 148.50 146.50 33,529
Jul 27 2021 148.50 -5.50 -3.57% 151.00 151.00 148.00 176,546
Jul 26 2021 154.00 4.00 2.67% 150.00 154.00 147.50 105,916
Jul 23 2021 150.00 9.75 6.95% 142.00 150.00 142.00 223,423
Jul 22 2021 140.25 3.75 2.75% 137.00 141.00 137.00 60,882
Jul 21 2021 136.50 4.00 3.02% 133.00 137.50 133.00 64,107
Jul 20 2021 132.50 -5.75 -4.16% 138.00 138.00 132.50 120,800
Jul 19 2021 138.25 -0.75 -0.54% 138.50 140.00 135.00 225,533
Jul 16 2021 139.00 -1.00 -0.71% 139.50 139.50 138.00 48,397
Jul 15 2021 140.00 0.75 0.54% 138.50 140.00 138.50 125,857
Jul 14 2021 139.25 0.75 0.54% 137.50 139.50 137.50 43,842
Jul 13 2021 138.50 -0.25 -0.18% 139.00 139.00 136.50 75,156
Jul 12 2021 138.75 -2.25 -1.6% 141.00 142.00 138.50 104,634
Jul 09 2021 141.00 1.50 1.08% 137.50 141.00 137.50 10,728
Jul 08 2021 139.50 1.25 0.9% 138.00 140.00 136.00 83,243
Jul 07 2021 138.25 1.50 1.1% 137.50 139.00 137.00 6,134
Jul 06 2021 136.75 1.75 1.3% 136.50 137.50 136.50 25,670
Jul 05 2021 135.00 0.25 0.19% 137.00 137.00 133.00 159,133
Jul 02 2021 134.75 -1.50 -1.1% 136.00 136.00 134.00 85,894
Jul 01 2021 136.25 2.25 1.68% 134.00 136.50 134.00 102,173
See More Historical Prices »
Your Recent History
LSE
ADT1
Adriatic M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210731 05:09:33