End of day Prices (full format), 85 Days for (ADT) ADRIATIC METALS PLC
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2024-Jan-30 Tue
| 3.54
| 3.56
| 3.4
| 3.48
|
|
| ###
| ###
| 0.2 |
2024-Jan-29 Mon
| 3.22
| ###
| ###
| ###
| 2,808,526
| 0
| 98.4
| 98.4
| 0.0 |
2024-Jan-25 Thu
| ###
| 3.24
| ###
| 3.21
| 866,247
| 1,403,320
| ###
| ###
| ### |
2024-Jan-24 Wed
| ###
| 3.44
| ###
| 3.21
| 1,724,848
| ###
| ###
| ###
| ### |
2024-Jan-23 Tue
| 3.41
| 3.52
| 3.4
| 3.52
| 292,227
| ###
| 90.4
| 90.4
| ### |
2024-Jan-22 Mon
| ###
| 3.45
| ###
| 3.44
| 247,874
| 427,582
| ###
| ###
| 0.2 |
2024-Jan-19 Fri
| 3.41
| 3.44
| ###
| ###
| 514,528
| 884,988
| 27.0
| 27.0
| 0.0 |
2024-Jan-18 Thu
| ###
| 3.45
| ###
| 3.41
| 535,925
| 924,470
| ###
| ###
| ### |
2024-Jan-17 Wed
| 3.42
| 3.46
| ###
| 3.42
| 332,554
| ###
| ###
| ###
| 0.2 |
2024-Jan-16 Tue
| 3.55
| 3.57
| ###
| 3.5
| 619,455
| 1,105,727
| ###
| ###
| 0.3 |
2024-Jan-15 Mon
| ###
| ###
| 3.52
| 3.57
|
|
| 24.4
| 24.4
| 0.3 |
2024-Jan-12 Fri
| 3.58
| ###
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2024-Jan-11 Thu
| 3.52
| 3.55
| 3.51
| 3.53
| 182,446
| ###
| ###
| ###
| 0.3 |
2024-Jan-10 Wed
| 3.55
| ###
| 3.54
| 3.54
|
|
| 35.9
| 35.9
| 0.3 |
2024-Jan-09 Tue
| 3.55
| ###
| 3.51
| 3.55
|
|
| 68.9
| 68.9
| ### |
2024-Jan-08 Mon
| ###
| ###
| 3.55
| ###
| 315,550
| ###
| 37.9
| 37.9
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 359,574
| 0
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| 3.75
| 3.75
| ###
| ###
| 166,472
| ###
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 3.86
| 3.87
| 3.79
| 3.81
| 280,480
| ###
| 29.3
| 29.3
| 0.3 |
2024-Jan-02 Tue
| ###
| 4
| 3.75
| ###
| 673,128
| 2,608,371
| 78.1
| 78.1
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2023-Dec-28 Thu
| 3.82
| ###
| 3.8
| ###
| 1,045,788
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| 3.86
| ###
| 3.82
| 504,871
| ###
| ###
| ###
| 0.3 |
2023-Dec-22 Fri
| 3.4
| 3.55
| 3.4
| 3.5
| 1,029,448
| ###
| 88.1
| 88.1
| 0.3 |
2023-Dec-21 Thu
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2023-Dec-20 Wed
| ###
| 3.45
| 3.26
| 3.4
|
|
| ###
| ###
| 0.2 |
2023-Dec-19 Tue
| 3.23
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| 3.21
| 3.21
| 436,557
| 700,673
| 16.7
| 16.7
| ### |
2023-Dec-15 Fri
| 3.23
| ###
| ###
| ###
| 769,021
| 0
| 86.4
| 86.4
| 0.0 |
2023-Dec-14 Thu
| ###
| 3.29
| ###
| 3.25
| 949,955
| 1,562,675
| 95.8
| 95.8
| 0.2 |
2023-Dec-13 Wed
| ###
| ###
| 2.8
| 2.8
|
|
| 4.9
| 4.9
| 0.2 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2023-Dec-11 Mon
| 3.22
| 3.24
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2023-Dec-08 Fri
| 3.27
| ###
| 3.22
| 3.24
|
|
| 23.5
| 23.5
| ### |
2023-Dec-07 Thu
| 3.26
| ###
| 3.24
| 3.25
| 166,245
| ###
| 35.2
| 35.2
| 0.2 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 273,271
| 0
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| 3.2
| 3.22
| ###
| 3.22
| 590,175
| 950,181
| 82.5
| 82.5
| 0.2 |
2023-Dec-04 Mon
| 3.22
| 3.26
| ###
| 3.26
|
|
| 78.4
| 78.4
| 0.2 |
2023-Dec-01 Fri
| 3.25
| ###
| ###
| ###
| 696,486
| 0
| 12.5
| 12.5
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| 3.23
| 3.25
|
|
| 20.6
| 20.6
| 0.2 |
2023-Nov-29 Wed
| ###
| 3.4
| 3.23
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2023-Nov-28 Tue
| ###
| 3.26
| ###
| 3.26
| 120,245
| ###
| ###
| ###
| 0.2 |
2023-Nov-27 Mon
| 3.25
| 3.26
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2023-Nov-24 Fri
| 3.21
| 3.24
| ###
| ###
| 246,174
| ###
| 24.6
| 24.6
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| 3.2
| 552,553
| 0
| 11.4
| 11.4
| 0.2 |
2023-Nov-22 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-21 Tue
| 3.25
| ###
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2023-Nov-20 Mon
| ###
| ###
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2023-Nov-17 Fri
| ###
| 3.26
| ###
| ###
| 104,445
| 170,245
| 84.1
| 84.1
| 0.0 |
2023-Nov-16 Thu
| 3.2
| 3.22
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2023-Nov-15 Wed
| 3.22
| ###
| ###
| ###
| 208,249
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| 3.2
| 3.25
| ###
| ###
| 389,286
| 632,589
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| ###
| 3.26
| ###
| 3.2
| 509,326
| ###
| ###
| ###
| 0.2 |
2023-Nov-10 Fri
| 3.2
| 3.25
| 3.155
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
2023-Nov-08 Wed
| 3.46
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 3.5
| 3.52
| 3.45
| 3.49
| 338,487
| 1,179,627
| ###
| ###
| ### |
2023-Nov-06 Mon
| 3.45
| ###
| 3.45
| 3.52
| 368,040
| ###
| ###
| ###
| ### |
2023-Nov-03 Fri
| ###
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2023-Nov-02 Thu
| 3.45
| 3.48
| 3.41
| 3.47
|
|
| 67.5
| 67.5
| 0.2 |
2023-Nov-01 Wed
| ###
| 3.45
| ###
| 3.44
| 360,926
| ###
| ###
| ###
| 0.2 |
2023-Oct-31 Tue
| 3.41
| 3.43
| ###
| 3.4
| 1,044,589
| 1,791,470
| ###
| ###
| 0.2 |
2023-Oct-30 Mon
| ###
| 3.47
| ###
| 3.4
| 231,770
| 402,120
| 79.7
| 79.7
| 0.2 |
2023-Oct-27 Fri
| ###
| 3.49
| 3.29
| 3.44
| 558,870
| ###
| 82.9
| 82.9
| 0.2 |
2023-Oct-26 Thu
| 3.4
| 3.44
| ###
| 3.4
|
|
| 72.2
| 72.2
| 0.2 |
2023-Oct-25 Wed
| ###
| 3.47
| 3.29
| 3.41
| 399,847
| 1,351,482
| ###
| ###
| ### |
2023-Oct-24 Tue
| ###
| 3.41
| ###
| 3.41
|
|
| 74.8
| 74.8
| ### |
2023-Oct-23 Mon
| 3.4
| 3.47
| 3.28
| ###
| 461,449
| ###
| ###
| ###
| 0.0 |
2023-Oct-20 Fri
| 3.5
| 3.51
| 3.42
| 3.42
|
|
| 17.8
| 17.8
| 0.2 |
2023-Oct-19 Thu
| 3.45
| 3.53
| 3.45
| 3.51
|
|
| ###
| ###
| ### |
2023-Oct-18 Wed
| 3.49
| 3.51
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2023-Oct-17 Tue
| 3.45
| 3.55
| 3.45
| 3.51
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| 3.53
| 3.53
| 3.43
| 3.52
|
|
| ###
| ###
| ### |
2023-Oct-13 Fri
| ###
| ###
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2023-Oct-12 Thu
| 3.42
| ###
| 3.4
| ###
| 380,144
| 646,244
| 96.4
| 96.4
| 0.0 |
2023-Oct-11 Wed
| 3.44
| 3.47
| 3.4
| 3.44
|
|
| 62.7
| 62.7
| 0.2 |
2023-Oct-10 Tue
| 3.46
| 3.5
| 3.43
| 3.44
| 309,754
| ###
| ###
| ###
| 0.2 |
2023-Oct-09 Mon
| 3.46
| 3.55
| 3.4
| 3.45
|
|
| 39.4
| 39.4
| ### |
2023-Oct-06 Fri
| 3.5
| 3.52
| 3.44
| 3.47
|
|
| 30.4
| 30.4
| 0.2 |
2023-Oct-05 Thu
| 3.54
| 3.55
| 3.45
| 3.52
|
|
| ###
| ###
| ### |
2023-Oct-04 Wed
| 3.55
| 3.55
| 3.45
| 3.49
| 336,722
| 1,178,527
| 29.4
| 29.4
| ### |
2023-Oct-03 Tue
| 3.58
| ###
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2023-Oct-02 Mon
| ###
| ###
| 3.55
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2023-Sep-29 Fri
| 3.58
| 3.71
| 3.58
| ###
| 135,540
| 494,043
| 77.0
| 77.0
| 0.0 |
2023-Sep-28 Thu
| 3.46
| ###
| 3.45
| 3.59
| 171,058
| 295,075
| 90.3
| 90.3
| ### |
|