Adriatic Metals PLC (ADT1L.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:22PM BST. Market open.
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 205.50 | 205.50 | 204.00 | 204.50 | 204.50 | 2,674 |
| 26 Jun 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 67 |
| 25 Jun 2024 | 210.50 | 210.50 | 205.00 | 205.00 | 205.00 | 2,472 |
| 24 Jun 2024 | 209.25 | 211.00 | 209.25 | 211.00 | 211.00 | 4,355 |
| 21 Jun 2024 | 209.00 | 209.50 | 207.00 | 208.25 | 208.25 | 4,890 |
| 20 Jun 2024 | 206.50 | 207.00 | 204.00 | 207.00 | 207.00 | 8,059 |
| 19 Jun 2024 | 205.00 | 206.00 | 205.00 | 206.00 | 206.00 | 333 |
| 18 Jun 2024 | 204.50 | 206.00 | 204.50 | 206.00 | 206.00 | 1,849 |
| 17 Jun 2024 | 204.00 | 206.50 | 201.25 | 206.00 | 206.00 | 15,895 |
| 14 Jun 2024 | 205.50 | 206.50 | 204.50 | 206.50 | 206.50 | 8,619 |
| 13 Jun 2024 | 208.00 | 209.00 | 208.00 | 208.50 | 208.50 | 4,509 |
| 12 Jun 2024 | 206.50 | 208.00 | 204.50 | 208.00 | 208.00 | 3,910 |
| 11 Jun 2024 | 205.50 | 207.00 | 204.00 | 206.50 | 206.50 | 9,640 |
| 10 Jun 2024 | 205.50 | 208.50 | 204.25 | 204.50 | 204.50 | 14,498 |
| 07 Jun 2024 | 205.00 | 205.50 | 203.00 | 203.50 | 203.50 | 2,577 |
| 06 Jun 2024 | 201.00 | 204.00 | 201.00 | 203.25 | 203.25 | 6,439 |
| 05 Jun 2024 | 200.00 | 200.00 | 196.70 | 197.10 | 197.10 | 2,206 |
| 04 Jun 2024 | 207.00 | 207.00 | 204.25 | 204.25 | 204.25 | 2,170 |
| 03 Jun 2024 | 214.00 | 214.00 | 211.75 | 212.50 | 212.50 | 834 |
| 31 May 2024 | 216.00 | 216.00 | 214.50 | 215.25 | 215.25 | 908 |
| 30 May 2024 | 212.25 | 216.00 | 212.25 | 216.00 | 216.00 | 7,455 |
| 29 May 2024 | 220.50 | 221.00 | 217.00 | 217.00 | 217.00 | 1,431 |
| 28 May 2024 | 226.50 | 226.50 | 215.50 | 218.00 | 218.00 | 7,995 |
| 24 May 2024 | 230.00 | 231.00 | 229.00 | 231.00 | 231.00 | 2,634 |
| 23 May 2024 | 233.00 | 233.50 | 231.00 | 233.50 | 233.50 | 2,945 |
| 22 May 2024 | 243.00 | 243.00 | 237.50 | 237.50 | 237.50 | 8,982 |
| 21 May 2024 | 252.00 | 252.00 | 244.00 | 245.75 | 245.75 | 4,445 |
| 20 May 2024 | 249.50 | 252.00 | 249.50 | 251.25 | 251.25 | 16,674 |
| 17 May 2024 | 240.50 | 243.00 | 240.50 | 242.50 | 242.50 | 25,695 |
| 16 May 2024 | 245.50 | 245.50 | 241.00 | 242.00 | 242.00 | 8,971 |
| 15 May 2024 | 242.50 | 243.50 | 239.50 | 243.50 | 243.50 | 4,532 |
| 14 May 2024 | 242.00 | 242.00 | 239.50 | 240.75 | 240.75 | 1,405 |
| 13 May 2024 | 241.50 | 245.00 | 240.75 | 243.25 | 243.25 | 2,152 |
| 10 May 2024 | 238.50 | 238.75 | 236.50 | 238.75 | 238.75 | 13,847 |
| 09 May 2024 | 231.50 | 234.50 | 231.50 | 234.50 | 234.50 | 3,942 |
| 08 May 2024 | 233.00 | 233.50 | 233.00 | 233.50 | 233.50 | 677 |
| 07 May 2024 | 236.50 | 237.00 | 235.00 | 236.00 | 236.00 | 1,808 |
| 03 May 2024 | 234.00 | 234.00 | 231.50 | 233.50 | 233.50 | 1,556 |
| 02 May 2024 | 237.50 | 239.50 | 237.00 | 239.00 | 239.00 | 14,797 |
| 01 May 2024 | 232.50 | 232.50 | 231.50 | 231.75 | 231.75 | 5,608 |
| 30 Apr 2024 | 231.00 | 232.00 | 229.50 | 230.00 | 230.00 | 8,798 |
| 29 Apr 2024 | 231.25 | 233.25 | 231.00 | 231.00 | 231.00 | 13,188 |
| 26 Apr 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 25 Apr 2024 | 221.50 | 221.50 | 218.50 | 220.00 | 220.00 | 1,107 |
| 24 Apr 2024 | 223.00 | 223.00 | 220.50 | 221.25 | 221.25 | 2,650 |
| 23 Apr 2024 | 227.75 | 229.00 | 227.75 | 228.50 | 228.50 | 4,406 |
| 22 Apr 2024 | 232.00 | 234.00 | 229.50 | 229.50 | 229.50 | 7,659 |
| 19 Apr 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 2,234 |
| 18 Apr 2024 | 217.50 | 217.50 | 216.50 | 217.50 | 217.50 | 2,661 |
| 17 Apr 2024 | 220.00 | 221.50 | 220.00 | 220.50 | 220.50 | 6,873 |
| 16 Apr 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
| 15 Apr 2024 | 220.00 | 220.00 | 213.00 | 213.50 | 213.50 | 1,595 |
| 12 Apr 2024 | 222.00 | 222.75 | 221.00 | 222.50 | 222.50 | 993 |
| 11 Apr 2024 | 214.00 | 215.00 | 213.00 | 215.00 | 215.00 | 953 |
| 10 Apr 2024 | 216.00 | 216.00 | 211.50 | 212.50 | 212.50 | 1,117 |
| 09 Apr 2024 | 215.00 | 218.00 | 214.00 | 216.50 | 216.50 | 15,563 |
| 08 Apr 2024 | 207.75 | 213.25 | 207.75 | 213.25 | 213.25 | 1,859 |
| 05 Apr 2024 | 204.00 | 205.50 | 203.50 | 205.50 | 205.50 | 4,292 |
| 04 Apr 2024 | 203.00 | 205.50 | 202.50 | 205.50 | 205.50 | 10,382 |
| 03 Apr 2024 | 202.00 | 203.00 | 199.80 | 199.90 | 199.90 | 11,460 |
| 02 Apr 2024 | 201.00 | 201.00 | 200.00 | 200.00 | 200.00 | 1,434 |
| 28 Mar 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 3,278 |
| 27 Mar 2024 | 195.70 | 199.60 | 195.40 | 195.80 | 195.80 | 3,205 |
| 26 Mar 2024 | 199.80 | 199.80 | 197.00 | 197.00 | 197.00 | 3,391 |
| 25 Mar 2024 | 198.10 | 203.50 | 198.10 | 199.90 | 199.90 | 1,545 |
| 22 Mar 2024 | 199.40 | 200.00 | 199.00 | 200.00 | 200.00 | 162 |
| 21 Mar 2024 | 194.30 | 198.80 | 194.20 | 198.70 | 198.70 | 10,653 |
| 20 Mar 2024 | 187.80 | 190.00 | 187.80 | 188.20 | 188.20 | 3,187 |
| 19 Mar 2024 | 189.70 | 190.00 | 188.00 | 189.60 | 189.60 | 21,532 |
| 18 Mar 2024 | 191.60 | 192.20 | 191.60 | 192.00 | 192.00 | 10,323 |
| 15 Mar 2024 | 191.10 | 192.10 | 190.40 | 192.10 | 192.10 | 5,876 |
| 14 Mar 2024 | 189.80 | 194.90 | 189.80 | 191.80 | 191.80 | 3,879 |
| 13 Mar 2024 | 183.90 | 184.20 | 183.60 | 184.00 | 184.00 | 1,350 |
| 12 Mar 2024 | 182.20 | 185.80 | 182.20 | 184.40 | 184.40 | 2,099 |
| 11 Mar 2024 | 179.50 | 181.00 | 178.00 | 181.00 | 181.00 | 2,421 |
| 08 Mar 2024 | 178.50 | 184.00 | 178.50 | 182.60 | 182.60 | 3,187 |
| 07 Mar 2024 | 174.40 | 174.40 | 173.00 | 174.00 | 174.00 | 6,517 |
| 06 Mar 2024 | 169.00 | 171.20 | 168.90 | 171.20 | 171.20 | 1,906 |
| 05 Mar 2024 | 169.60 | 169.60 | 168.80 | 169.00 | 169.00 | 1,218 |
| 04 Mar 2024 | 170.00 | 170.00 | 166.40 | 166.40 | 166.40 | 12,549 |
| 01 Mar 2024 | 170.60 | 170.60 | 168.40 | 168.40 | 168.40 | 6,319 |
| 29 Feb 2024 | 173.00 | 173.20 | 172.80 | 172.80 | 172.80 | 1,600 |
| 28 Feb 2024 | 167.60 | 168.20 | 165.40 | 165.40 | 165.40 | 11,744 |
| 27 Feb 2024 | 162.20 | 163.80 | 161.00 | 163.80 | 163.80 | 7,845 |
| 26 Feb 2024 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 4,300 |
| 23 Feb 2024 | 164.80 | 164.80 | 159.40 | 159.60 | 159.60 | 5,348 |
| 22 Feb 2024 | 164.40 | 164.40 | 163.20 | 163.60 | 163.60 | 7,780 |
| 21 Feb 2024 | 166.00 | 166.00 | 164.00 | 165.40 | 165.40 | 3,343 |
| 20 Feb 2024 | 167.00 | 168.00 | 165.40 | 166.20 | 166.20 | 2,646 |
| 19 Feb 2024 | 169.40 | 170.00 | 166.80 | 166.80 | 166.80 | 3,250 |
| 16 Feb 2024 | 173.00 | 173.00 | 169.20 | 171.40 | 171.40 | 3,245 |
| 15 Feb 2024 | 169.40 | 169.40 | 169.00 | 169.00 | 169.00 | 718 |
| 14 Feb 2024 | 170.00 | 171.40 | 170.00 | 171.40 | 171.40 | 686 |
| 13 Feb 2024 | 175.00 | 175.00 | 169.40 | 169.80 | 169.80 | 1,426 |
| 12 Feb 2024 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 936 |
| 09 Feb 2024 | 174.20 | 174.40 | 173.40 | 173.40 | 173.40 | 203 |
| 08 Feb 2024 | 182.20 | 182.20 | 179.60 | 179.80 | 179.80 | 5,257 |
| 07 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 607 |
| 06 Feb 2024 | 183.00 | 184.00 | 182.20 | 184.00 | 184.00 | 1,410 |
| 05 Feb 2024 | 185.00 | 185.00 | 183.20 | 183.20 | 183.20 | 1,219 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.