XLON:ADT1
Adriatic Metals PLC Stock Price (Quote)
£238.50
+4.00 (+1.71%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £209.50 | £240.00 | Friday, 10th May 2024 ADT1.L stock ended at £238.50. This is 1.71% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.48% from a day low at £236.50 to a day high of £240.00. |
| 90 days | £154.00 | £240.00 | |
| 52 weeks | £147.00 | £240.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | £236.50 | £240.00 | £236.50 | £238.50 | 146 619 |
| May 09, 2024 | £234.50 | £234.50 | £234.50 | £234.50 | 0 |
| May 08, 2024 | £234.50 | £234.50 | £234.50 | £234.50 | 0 |
| May 07, 2024 | £236.50 | £240.00 | £234.50 | £238.00 | 71 512 |
| May 03, 2024 | £235.33 | £237.00 | £231.00 | £234.50 | 35 018 |
| May 02, 2024 | £234.50 | £240.00 | £234.50 | £240.00 | 168 612 |
| May 01, 2024 | £228.75 | £236.66 | £228.50 | £233.00 | 350 973 |
| Apr 30, 2024 | £232.00 | £234.00 | £229.00 | £230.00 | 333 619 |
| Apr 29, 2024 | £229.00 | £233.50 | £229.00 | £232.00 | 463 880 |
| Apr 26, 2024 | £224.00 | £226.00 | £223.32 | £224.50 | 81 315 |
| Apr 25, 2024 | £221.00 | £223.70 | £218.00 | £219.50 | 134 765 |
| Apr 24, 2024 | £228.00 | £228.00 | £220.00 | £220.00 | 94 575 |
| Apr 23, 2024 | £229.00 | £229.50 | £225.82 | £229.50 | 235 763 |
| Apr 22, 2024 | £224.00 | £234.00 | £224.00 | £231.00 | 582 737 |
| Apr 19, 2024 | £215.00 | £220.00 | £215.00 | £219.50 | 80 930 |
| Apr 18, 2024 | £219.35 | £219.35 | £216.50 | £217.00 | 26 836 |
| Apr 17, 2024 | £219.00 | £222.00 | £219.00 | £220.00 | 188 079 |
| Apr 16, 2024 | £212.00 | £214.50 | £209.50 | £212.50 | 46 353 |
| Apr 15, 2024 | £222.00 | £222.35 | £211.00 | £213.00 | 184 799 |
| Apr 12, 2024 | £218.00 | £224.00 | £216.50 | £221.00 | 150 355 |
| Apr 11, 2024 | £214.00 | £216.00 | £212.95 | £216.00 | 37 496 |
| Apr 10, 2024 | £216.00 | £217.42 | £211.50 | £213.00 | 81 512 |
| Apr 09, 2024 | £213.50 | £218.00 | £212.00 | £216.00 | 219 673 |
| Apr 08, 2024 | £205.50 | £213.50 | £205.50 | £213.00 | 172 740 |
| Apr 05, 2024 | £204.00 | £205.56 | £202.50 | £204.00 | 80 493 |
