User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

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 Stock ISIN Stock Description
Adriatic Metals Plc ADT1 London Ordinary Share GB00BL0L5G04 ORD 1.3355P
  Price Change Price Change % Stock Price Last Trade
2.50 1.98% 129.00 10:12:07
Open Price Low Price High Price Close Price Previous Close
128.50 125.00 129.00 129.00 126.50
more quote information »
Industry Sector
MINING

ADT1 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week126.00129.00124.00126.5766,8473.002.38%
1 Month126.50130.00119.00123.7992,4442.501.98%
3 Months137.50137.50114.00122.8889,194-8.50-6.18%
6 Months129.00140.50114.00125.13108,7500.000.0%
1 Year68.00157.5065.50119.9694,63161.0089.71%
3 Years85.00157.5038.00113.4979,11544.0051.76%
5 Years85.00157.5038.00113.4979,11544.0051.76%

ADT1 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 07 2021 129.00 2.50 1.98% 128.50 129.00 125.00 75,088
May 06 2021 126.50 1.50 1.2% 125.50 128.00 125.00 23,910
May 05 2021 125.00 -1.50 -1.19% 126.00 126.00 125.00 26,544
May 04 2021 126.50 -0.25 -0.2% 127.50 128.00 126.00 28,050
Apr 30 2021 126.75 1.75 1.4% 126.00 128.50 124.00 127,865
Apr 29 2021 125.00 0.50 0.4% 124.50 126.00 124.00 44,013
Apr 28 2021 124.50 1.75 1.43% 123.50 124.50 122.00 38,968
Apr 27 2021 122.75 0.25 0.2% 123.00 123.50 122.00 59,462
Apr 26 2021 122.50 2.50 2.08% 120.00 122.50 119.50 81,727
Apr 23 2021 120.00 -1.00 -0.83% 121.00 121.00 119.00 223,244
Apr 22 2021 121.00 -1.50 -1.22% 125.00 125.00 119.00 386,619
Apr 21 2021 122.50 -7.50 -5.77% 129.00 129.00 120.00 209,752
Apr 20 2021 130.00 1.00 0.78% 130.00 130.00 129.00 57,444
Apr 19 2021 129.00 3.50 2.79% 128.00 130.00 127.00 90,530
Apr 16 2021 125.50 2.50 2.03% 125.00 128.00 125.00 34,721
Apr 15 2021 123.00 -2.00 -1.6% 123.00 126.00 123.00 20,405
Apr 14 2021 125.00 0.00 0.0% 124.50 126.00 124.50 42,241
Apr 13 2021 125.00 -1.50 -1.19% 127.00 127.00 125.00 97,136
Apr 12 2021 126.50 0.50 0.4% 126.50 127.00 126.50 56,857
Apr 09 2021 126.00 -0.25 -0.2% 126.50 126.50 125.00 71,532
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:20210509 06:56:20