End of day Prices (full format), 170 Days for (ADT) ADRIATIC METALS PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2023-Jun-06 Tue
| ###
| ###
| ###
| ###
| 221,320
| 0
| ###
| ###
| 0.0 |
2023-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| ###
| ###
| ###
| 176,256
| 0
| 23.1
| 23.1
| 0.0 |
2023-Jun-01 Thu
| ###
| 3.2
| ###
| ###
| 245,253
| ###
| 22.2
| 22.2
| 0.0 |
2023-May-31 Wed
| ###
| 3.22
| ###
| ###
| 117,672
| 189,451
| 37.8
| 37.8
| 0.0 |
2023-May-30 Tue
| ###
| ###
| ###
| ###
| 59,623
| 0
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| 3.22
| ###
| ###
| 99,478
| 160,159
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| 3.21
| ###
| ###
| 107,642
| ###
| 41.7
| 41.7
| 0.0 |
2023-May-23 Tue
| 3.23
| 3.25
| ###
| ###
| 99,178
| ###
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 3.21
| 3.28
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2023-May-19 Fri
| 3.2
| 3.27
| ###
| 3.25
| 179,328
| ###
| 79.9
| 79.9
| 0.2 |
2023-May-18 Thu
| ###
| 3.23
| ###
| 3.2
| 177,478
| 286,626
| ###
| ###
| 0.2 |
2023-May-17 Wed
| 3.21
| 3.27
| ###
| 3.21
| 374,977
| 613,087
| 70.3
| 70.3
| ### |
2023-May-16 Tue
| ###
| ###
| 3.25
| 3.27
| 235,187
| 382,178
| ###
| ###
| ### |
2023-May-15 Mon
| 3.4
| 3.42
| ###
| ###
| 487,279
| 833,247
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2023-May-11 Thu
| 3.56
| 3.78
| 3.56
| 3.7
| 353,180
| 1,296,170
| 90.4
| 90.4
| 0.3 |
2023-May-10 Wed
| 3.49
| 3.7
| 3.46
| 3.59
| 250,651
| ###
| ###
| ###
| ### |
2023-May-09 Tue
| 3.48
| 3.52
| 3.41
| 3.43
| 192,089
| 665,588
| ###
| ###
| 0.2 |
2023-May-08 Mon
| ###
| 3.55
| ###
| 3.4
| 342,958
| 608,750
| 70.9
| 70.9
| 0.2 |
2023-May-05 Fri
| 3.51
| 3.51
| 3.345
| 3.42
| 310,959
| ###
| ###
| ###
| 0.2 |
2023-May-04 Thu
| 3.47
| ###
| 3.47
| 3.5
|
|
| 69.8
| 69.8
| 0.3 |
2023-May-03 Wed
| 3.58
| ###
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2023-May-02 Tue
| 3.52
| 3.57
| 3.44
| 3.48
| 119,779
| 419,825
| ###
| ###
| 0.2 |
2023-May-01 Mon
| 3.56
| ###
| 3.5
| 3.53
| 140,156
| 245,273
| ###
| ###
| 0.3 |
2023-Apr-28 Fri
| 3.54
| ###
| 3.48
| ###
| 932,525
| ###
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| 3.72
| 3.54
| 3.56
|
|
| 26.2
| 26.2
| 0.3 |
2023-Apr-26 Wed
| 3.59
| 3.75
| 3.59
| ###
| 257,323
| 944,375
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| 3.8
| 3.8
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2023-Apr-21 Fri
| ###
| 3.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-20 Thu
| 3.76
| 3.76
| ###
| ###
| 161,543
| ###
| ###
| ###
| 0.0 |
2023-Apr-19 Wed
| ###
| 3.74
| ###
| 3.73
|
|
| ###
| ###
| ### |
2023-Apr-18 Tue
| ###
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| 3.7
| 3.7
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| 3.71
| 3.71
| 3.59
| 3.71
|
|
| ###
| ###
| ### |
2023-Apr-13 Thu
| 3.52
| 3.74
| 3.52
| 3.71
|
|
| 93.7
| 93.7
| ### |
2023-Apr-12 Wed
| 3.55
| ###
| 3.5
| 3.51
| 325,188
| 569,079
| 28.5
| 28.5
| ### |
2023-Apr-11 Tue
| ###
| 3.7
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| 3.75
| 3.75
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2023-Apr-05 Wed
| 3.82
| ###
| ###
| 3.72
|
|
| 16.0
| 16.0
| 0.3 |
2023-Apr-04 Tue
| 3.78
| 3.83
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2023-Apr-03 Mon
| 3.87
| ###
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2023-Mar-31 Fri
| 3.86
| ###
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2023-Mar-30 Thu
| 3.79
| 3.85
| 3.73
| 3.83
| 267,246
| ###
| ###
| ###
| ### |
2023-Mar-29 Wed
| 3.72
| 3.84
| 3.72
| 3.75
|
|
| 75.6
| 75.6
| 0.3 |
2023-Mar-28 Tue
| 3.74
| 3.78
| ###
| 3.73
|
|
| ###
| ###
| ### |
2023-Mar-27 Mon
| 3.74
| 3.82
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2023-Mar-24 Fri
| 3.8
| 3.86
| 3.7
| 3.83
| 489,073
| ###
| ###
| ###
| ### |
2023-Mar-23 Thu
| ###
| 3.87
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2023-Mar-22 Wed
| ###
| 3.755
| ###
| 3.71
| 492,772
| 925,179
| 73.7
| 73.7
| ### |
2023-Mar-21 Tue
| ###
| 3.745
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2023-Mar-20 Mon
| ###
| 3.79
| 3.58
| 3.74
|
|
| 86.9
| 86.9
| 0.3 |
2023-Mar-17 Fri
| 3.4
| ###
| ###
| ###
| 7,702,925
| 0
| 95.2
| 95.2
| 0.0 |
2023-Mar-16 Thu
| 3.5
| 3.5
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2023-Mar-15 Wed
| ###
| ###
| 3.53
| 3.56
| 280,159
| 494,480
| 24.8
| 24.8
| 0.3 |
2023-Mar-14 Tue
| 3.71
| 3.78
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2023-Mar-13 Mon
| 3.74
| 3.79
| 3.51
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-10 Fri
| 3.7
| 3.79
| ###
| 3.76
| 1,328,157
| 2,516,857
| ###
| ###
| 0.3 |
2023-Mar-09 Thu
| 3.57
| 3.875
| 3.57
| 3.84
| 693,440
| ###
| ###
| ###
| 0.3 |
2023-Mar-08 Wed
| 3.4
| ###
| ###
| ###
| 547,258
| 0
| 95.5
| 95.5
| 0.0 |
2023-Mar-07 Tue
| 3.54
| ###
| 3.46
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2023-Mar-06 Mon
| ###
| 3.58
| ###
| 3.54
| 652,551
| ###
| 93.4
| 93.4
| 0.3 |
2023-Mar-03 Fri
| 3.25
| 3.41
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-02 Thu
| 3.21
| ###
| ###
| 3.27
|
|
| 83.9
| 83.9
| ### |
2023-Mar-01 Wed
| ###
| 3.27
| ###
| 3.24
| 277,647
| 453,952
| 94.9
| 94.9
| ### |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 3.2
| 3.2
| 3.145
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2023-Feb-23 Thu
| ###
| 3.24
| ###
| 3.21
| 80,920
| ###
| 88.2
| 88.2
| ### |
2023-Feb-22 Wed
| ###
| 3.26
| ###
| 3.23
| 136,059
| 221,776
| 87.4
| 87.4
| ### |
2023-Feb-21 Tue
| 3.23
| ###
| 3.21
| 3.25
|
|
| 73.0
| 73.0
| 0.2 |
2023-Feb-20 Mon
| ###
| 3.24
| ###
| 3.24
| 152,186
| 246,541
| ###
| ###
| ### |
2023-Feb-17 Fri
| ###
| ###
| ###
| ###
| 812,386
| 0
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| 3.2
| 3.345
| ###
| 3.25
|
|
| 75.8
| 75.8
| 0.2 |
2023-Feb-15 Wed
| 3.22
| ###
| 3.21
| 3.22
|
|
| 75.4
| 75.4
| 0.2 |
2023-Feb-14 Tue
| ###
| ###
| 3.2
| 3.29
| 673,140
| 1,077,024
| 41.8
| 41.8
| ### |
2023-Feb-13 Mon
| ###
| 3.41
| 3.27
| ###
| 287,880
| ###
| 88.7
| 88.7
| 0.0 |
2023-Feb-10 Fri
| 3.4
| 3.49
| ###
| 3.4
| 385,244
| 672,250
| 73.9
| 73.9
| 0.2 |
2023-Feb-09 Thu
| 3.4
| 3.45
| ###
| 3.4
|
|
| 76.3
| 76.3
| 0.2 |
2023-Feb-08 Wed
| ###
| 3.46
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 246,543
| 0
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 3.2
| 3.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 3.22
| ###
| ###
| 3.27
| 323,741
| 0
| ###
| ###
| ### |
2023-Feb-01 Wed
| ###
| ###
| ###
| 3.25
|
|
| 90.0
| 90.0
| 0.2 |
2023-Jan-31 Tue
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-30 Mon
| ###
| 3.22
| ###
| ###
| 211,471
| ###
| 84.8
| 84.8
| 0.0 |
2023-Jan-27 Fri
| 3.26
| 3.28
| ###
| 3.2
| 359,620
| 589,776
| 22.4
| 22.4
| 0.2 |
2023-Jan-25 Wed
| ###
| ###
| 3.26
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Jan-24 Tue
| ###
| 3.4
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 3.2
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| 3.25
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 3.2
| 3.28
|
|
| ###
| ###
| 0.2 |
2023-Jan-17 Tue
| 3.45
| 3.45
| ###
| ###
| 330,745
| ###
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| 3.51
| ###
| 3.51
|
|
| ###
| ###
| ### |
2023-Jan-13 Fri
| 3.25
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2023-Jan-12 Thu
| 3.2
| ###
| ###
| 3.29
| 266,778
| 0
| ###
| ###
| ### |
2023-Jan-11 Wed
| ###
| 3.2
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2023-Jan-10 Tue
| 3.23
| 3.23
| ###
| ###
| 103,655
| ###
| 20.8
| 20.8
| 0.0 |
2023-Jan-09 Mon
| ###
| 3.255
| ###
| 3.23
| 263,227
| ###
| 89.6
| 89.6
| ### |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2023-Jan-05 Thu
| ###
| 3.22
| ###
| 3.2
| 266,528
| ###
| 71.7
| 71.7
| 0.2 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
| 74,984
| 0
| 39.8
| 39.8
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
| 95,671
| 0
| ###
| ###
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| 3.25
| ###
| 3.25
| ###
| 210,057
| 341,342
| 90.8
| 90.8
| 0.0 |
2022-Dec-22 Thu
| 3.25
| ###
| 3.23
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2022-Dec-21 Wed
| ###
| 3.28
| ###
| 3.23
| 407,380
| ###
| 78.1
| 78.1
| ### |
2022-Dec-20 Tue
| ###
| 3.2
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| 2.85
| ###
| 318,258
| ###
| ###
| ###
| 0.0 |
2022-Dec-16 Fri
| ###
| ###
| 2.83
| 2.83
| 201,754
| 285,481
| 1.7
| 1.7
| 0.2 |
2022-Dec-15 Thu
| 3.25
| 3.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| 3.28
| ###
| 3.28
| 350,049
| 574,080
| 88.0
| 88.0
| 0.2 |
2022-Dec-13 Tue
| ###
| 3.23
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| ###
| ###
| 136,146
| 0
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| ###
| 3.27
| ###
| ###
| 359,521
| ###
| 72.7
| 72.7
| 0.0 |
2022-Dec-08 Thu
| 3.21
| 3.26
| ###
| 3.2
| 402,281
| ###
| 43.4
| 43.4
| 0.2 |
2022-Dec-07 Wed
| ###
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2022-Dec-06 Tue
| ###
| 3.26
| ###
| ###
| 133,029
| ###
| 82.3
| 82.3
| 0.0 |
2022-Dec-05 Mon
| 3.2
| 3.23
| ###
| 3.2
|
|
| 73.8
| 73.8
| 0.2 |
2022-Dec-02 Fri
| ###
| ###
| ###
| ###
| 388,081
| 0
| ###
| ###
| 0.0 |
2022-Dec-01 Thu
| 3
| ###
| 3
| ###
| 395,740
| ###
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| 3
|
|
| 87.0
| 87.0
| 0.2 |
2022-Nov-25 Fri
| 2.87
| ###
| 2.87
| ###
| 149,129
| ###
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 3
| 3
| ###
| ###
| 106,452
| 159,678
| 19.3
| 19.3
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| 3
|
|
| 91.4
| 91.4
| 0.2 |
2022-Nov-22 Tue
| ###
| ###
| 2.88
| ###
| 465,125
| 669,780
| 70.9
| 70.9
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
| 183,576
| 0
| 84.0
| 84.0
| 0.0 |
2022-Nov-18 Fri
| ###
| ###
| ###
| ###
| 299,641
| 0
| 75.8
| 75.8
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 1,177,281
| 0
| 71.2
| 71.2
| 0.0 |
2022-Nov-16 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
| 471,940
| 0
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 2.86
| 3
| 2.85
| ###
| 593,457
| ###
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 2.82
| ###
| 2.81
| ###
| 350,624
| 492,626
| 90.6
| 90.6
| 0.0 |
2022-Nov-09 Wed
| 2.73
| 2.84
| ###
| 2.84
| 397,573
| 564,553
| ###
| ###
| 0.2 |
2022-Nov-08 Tue
| 2.7
| 2.72
| ###
| 2.72
| 367,841
| ###
| ###
| ###
| 0.2 |
2022-Nov-07 Mon
| 2.72
| 2.78
| ###
| 2.76
|
|
| 81.3
| 81.3
| 0.2 |
2022-Nov-04 Fri
| 2.47
| ###
| 2.47
| 2.59
|
|
| ###
| ###
| 0.2 |
2022-Nov-03 Thu
| 2.45
| 2.49
| 2.45
| 2.46
| 31,874
| 78,728
| ###
| ###
| 0.2 |
2022-Nov-02 Wed
| 2.45
| 2.51
| 2.45
| 2.51
|
|
| ###
| ###
| ### |
2022-Nov-01 Tue
| 2.43
| 2.47
| 2.4
| 2.46
| 125,959
| ###
| ###
| ###
| 0.2 |
2022-Oct-31 Mon
| 2.48
| 2.48
| 2.42
| 2.42
| 404,657
| ###
| ###
| ###
| 0.2 |
2022-Oct-28 Fri
| 2.48
| 2.54
| 2.44
| 2.45
|
|
| 35.1
| 35.1
| 0.2 |
2022-Oct-27 Thu
| 2.43
| 2.54
| 2.41
| 2.51
| 1,152,783
| ###
| 86.3
| 86.3
| ### |
2022-Oct-26 Wed
| ###
| 2.43
| 2.29
| 2.42
| 389,179
| ###
| 95.3
| 95.3
| 0.2 |
2022-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 2.26
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 2.24
| ###
| 2.22
| 188,740
| 211,388
| 83.7
| 83.7
| 0.2 |
2022-Oct-20 Thu
| ###
| 2.2
| ###
| ###
| 158,846
| ###
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| 2.21
| ###
| ###
| 182,746
| ###
| 67.9
| 67.9
| 0.0 |
2022-Oct-18 Tue
| 2.22
| 2.22
| ###
| 2.2
| 172,987
| ###
| ###
| ###
| 0.2 |
2022-Oct-17 Mon
| ###
| 2.21
| ###
| 2.21
| 109,558
| ###
| 87.2
| 87.2
| 0.2 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2022-Oct-12 Wed
| ###
| 2.155
| ###
| ###
| 149,847
| ###
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
| 127,674
| 0
| 86.1
| 86.1
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| 2.2
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2022-Oct-05 Wed
| 2.23
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 2.2
| ###
| ###
| 2.2
| 282,870
| 0
| 51.2
| 51.2
| 0.2 |
2022-Oct-03 Mon
| ###
| 2
| ###
| ###
| 203,029
| 203,029
| 78.4
| 78.4
| 0.0 |
|