ADM Energy (ADME) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. ADM Energy

Date Open High Low Close* Volume
17/04/2025 0.13p 0.14p 0.10p 0.13p 884708
16/04/2025 0.15p 0.17p 0.11p 0.13p 24587
15/04/2025 0.15p 0.17p 0.15p 0.15p 441
14/04/2025 0.15p 0.17p 0.11p 0.15p 2500945
11/04/2025 0.15p 0.17p 0.15p 0.15p 226939
10/04/2025 0.15p 0.20p 0.15p 0.15p 706073
09/04/2025 0.13p 0.15p 0.13p 0.13p 233676
08/04/2025 0.18p 0.18p 0.11p 0.13p 29930912
07/04/2025 0.18p 0.20p 0.17p 0.18p 22960600
04/04/2025 0.20p 0.22p 0.15p 0.20p 1621708
03/04/2025 0.20p 0.20p 0.18p 0.20p 0
02/04/2025 0.20p 0.20p 0.18p 0.20p 0
01/04/2025 0.20p 0.20p 0.16p 0.20p 806062
31/03/2025 0.20p 0.25p 0.19p 0.20p 2121851
28/03/2025 0.20p 0.20p 0.18p 0.20p 0
27/03/2025 0.18p 0.24p 0.15p 0.20p 15911184
26/03/2025 0.18p 0.18p 0.16p 0.18p 0
25/03/2025 0.18p 0.18p 0.16p 0.18p 0
24/03/2025 0.20p 0.23p 0.16p 0.18p 27282
21/03/2025 0.18p 0.25p 0.18p 0.20p 24404436
20/03/2025 0.20p 0.20p 0.18p 0.18p 1963447
19/03/2025 0.18p 0.25p 0.18p 0.20p 18948632
18/03/2025 0.25p 0.25p 0.17p 0.18p 33308638
17/03/2025 0.25p 0.29p 0.20p 0.25p 32221
14/03/2025 0.30p 0.30p 0.25p 0.25p 1043859
13/03/2025 0.30p 0.30p 0.25p 0.30p 140369
12/03/2025 0.33p 0.33p 0.25p 0.30p 12585
11/03/2025 0.30p 0.35p 0.29p 0.33p 13777371
10/03/2025 0.30p 0.30p 0.25p 0.30p 667525
07/03/2025 0.30p 0.30p 0.25p 0.30p 23192
06/03/2025 0.35p 0.35p 0.25p 0.30p 836452
05/03/2025 0.35p 0.35p 0.27p 0.35p 1151515
04/03/2025 0.22p 0.37p 0.21p 0.35p 9755607
03/03/2025 0.15p 0.25p 0.10p 0.22p 20890648
28/02/2025 0.15p 0.15p 0.15p 0.15p 69
27/02/2025 0.16p 0.16p 0.10p 0.15p 524816
26/02/2025 0.16p 0.16p 0.16p 0.16p 23063
25/02/2025 0.16p 0.17p 0.16p 0.16p 0
24/02/2025 0.18p 0.18p 0.15p 0.16p 325166
21/02/2025 0.18p 0.18p 0.15p 0.18p 10000
20/02/2025 0.18p 0.18p 0.18p 0.18p 0
19/02/2025 0.18p 0.18p 0.15p 0.18p 117799
18/02/2025 0.18p 0.18p 0.15p 0.18p 229
17/02/2025 0.18p 0.18p 0.15p 0.18p 4
14/02/2025 0.18p 0.18p 0.17p 0.18p 166
13/02/2025 0.18p 0.19p 0.18p 0.18p 52
12/02/2025 0.18p 0.18p 0.17p 0.18p 0
11/02/2025 0.18p 0.19p 0.15p 0.18p 600
10/02/2025 0.18p 0.18p 0.15p 0.18p 316782
07/02/2025 0.18p 0.18p 0.16p 0.18p 504886
06/02/2025 0.18p 0.20p 0.16p 0.18p 51
05/02/2025 0.18p 0.18p 0.16p 0.18p 46890
04/02/2025 0.18p 0.18p 0.16p 0.18p 0
03/02/2025 0.18p 0.18p 0.16p 0.18p 0
31/01/2025 0.18p 0.18p 0.16p 0.18p 0
30/01/2025 0.18p 0.19p 0.15p 0.18p 598866
29/01/2025 0.18p 0.20p 0.16p 0.18p 1050024
28/01/2025 0.18p 0.18p 0.16p 0.18p 778
27/01/2025 0.18p 0.18p 0.16p 0.18p 480000
24/01/2025 0.18p 0.18p 0.16p 0.18p 61
23/01/2025 0.18p 0.18p 0.15p 0.18p 366968
22/01/2025 0.18p 0.18p 0.16p 0.18p 681270
21/01/2025 0.18p 0.18p 0.18p 0.18p 229347
20/01/2025 0.23p 0.23p 0.16p 0.18p 1191319
17/01/2025 0.23p 0.23p 0.21p 0.23p 530000
16/01/2025 0.23p 0.23p 0.20p 0.23p 70000
15/01/2025 0.23p 0.23p 0.20p 0.23p 176000
14/01/2025 0.23p 0.23p 0.20p 0.23p 279
13/01/2025 0.23p 0.23p 0.20p 0.23p 154690
10/01/2025 0.23p 0.23p 0.20p 0.23p 11976
09/01/2025 0.23p 0.23p 0.23p 0.23p 100000
08/01/2025 0.23p 0.23p 0.21p 0.23p 404050
07/01/2025 0.23p 0.23p 0.21p 0.23p 903797
06/01/2025 0.25p 0.25p 0.21p 0.23p 233816
03/01/2025 0.28p 0.30p 0.22p 0.25p 2215281
02/01/2025 0.25p 0.30p 0.23p 0.28p 1560509
31/12/2024 0.25p 0.30p 0.20p 0.25p 3390540
30/12/2024 0.43p 0.40p 0.40p 0.43p 0
27/12/2024 0.43p 0.40p 0.40p 0.43p 0
24/12/2024 0.43p 0.40p 0.40p 0.43p 0
23/12/2024 0.43p 0.40p 0.40p 0.43p 0
20/12/2024 0.43p 0.40p 0.40p 0.43p 0
19/12/2024 0.43p 0.40p 0.40p 0.43p 0
18/12/2024 0.43p 0.40p 0.40p 0.43p 0
17/12/2024 0.43p 0.40p 0.40p 0.43p 0
16/12/2024 0.43p 0.40p 0.40p 0.43p 0
13/12/2024 0.43p 0.40p 0.40p 0.43p 0
12/12/2024 0.43p 0.40p 0.40p 0.43p 0
11/12/2024 0.43p 0.40p 0.40p 0.43p 0
10/12/2024 0.43p 0.40p 0.40p 0.43p 0
09/12/2024 0.43p 0.40p 0.40p 0.43p 0
06/12/2024 0.43p 0.40p 0.40p 0.43p 0
05/12/2024 0.43p 0.40p 0.40p 0.43p 0
04/12/2024 0.43p 0.40p 0.40p 0.43p 0
03/12/2024 0.43p 0.40p 0.40p 0.43p 0
02/12/2024 0.43p 0.40p 0.40p 0.43p 0
29/11/2024 0.43p 0.40p 0.40p 0.43p 0
28/11/2024 0.43p 0.40p 0.40p 0.43p 0
27/11/2024 0.43p 0.40p 0.40p 0.43p 0
26/11/2024 0.43p 0.40p 0.40p 0.43p 0
25/11/2024 0.43p 0.40p 0.40p 0.43p 0
21/11/2024 0.43p 0.40p 0.40p 0.43p 0
20/11/2024 0.43p 0.40p 0.40p 0.43p 0
19/11/2024 0.43p 0.40p 0.40p 0.43p 0
18/11/2024 0.43p 0.40p 0.40p 0.43p 0
14/11/2024 0.43p 0.40p 0.40p 0.43p 0
13/11/2024 0.43p 0.40p 0.40p 0.43p 0
12/11/2024 0.43p 0.40p 0.40p 0.43p 0
11/11/2024 0.43p 0.40p 0.40p 0.43p 0
08/11/2024 0.43p 0.40p 0.40p 0.43p 0
07/11/2024 0.43p 0.40p 0.40p 0.43p 0
06/11/2024 0.43p 0.40p 0.40p 0.43p 0
05/11/2024 0.43p 0.40p 0.40p 0.43p 0
04/11/2024 0.43p 0.40p 0.40p 0.43p 0
01/11/2024 0.43p 0.40p 0.40p 0.43p 0
31/10/2024 0.43p 0.40p 0.40p 0.43p 0
30/10/2024 0.43p 0.40p 0.40p 0.43p 0
29/10/2024 0.43p 0.40p 0.40p 0.43p 0
28/10/2024 0.43p 0.40p 0.40p 0.43p 0
25/10/2024 0.43p 0.40p 0.40p 0.43p 0
24/10/2024 0.43p 0.40p 0.40p 0.43p 0
23/10/2024 0.43p 0.40p 0.40p 0.43p 0
22/10/2024 0.43p 0.40p 0.40p 0.43p 0
21/10/2024 0.43p 0.40p 0.40p 0.43p 0
18/10/2024 0.43p 0.40p 0.40p 0.43p 0
17/10/2024 0.43p 0.40p 0.40p 0.43p 0
16/10/2024 0.43p 0.40p 0.40p 0.43p 0
15/10/2024 0.43p 0.40p 0.40p 0.43p 0
14/10/2024 0.43p 0.40p 0.40p 0.43p 0
11/10/2024 0.43p 0.40p 0.40p 0.43p 0
10/10/2024 0.43p 0.40p 0.40p 0.43p 0
09/10/2024 0.43p 0.40p 0.40p 0.43p 0
08/10/2024 0.43p 0.40p 0.40p 0.43p 0
07/10/2024 0.43p 0.40p 0.40p 0.43p 0
04/10/2024 0.43p 0.40p 0.40p 0.43p 0
03/10/2024 0.43p 0.40p 0.40p 0.43p 0
02/10/2024 0.43p 0.40p 0.40p 0.43p 0
01/10/2024 0.43p 0.40p 0.40p 0.43p 0
30/09/2024 0.43p 0.40p 0.40p 0.43p 0
27/09/2024 0.43p 0.40p 0.40p 0.43p 0
26/09/2024 0.43p 0.40p 0.40p 0.43p 0
25/09/2024 0.43p 0.40p 0.40p 0.43p 0
24/09/2024 0.43p 0.40p 0.40p 0.43p 0
23/09/2024 0.43p 0.40p 0.40p 0.43p 0
20/09/2024 0.43p 0.40p 0.40p 0.43p 0
19/09/2024 0.43p 0.40p 0.40p 0.43p 0
18/09/2024 0.43p 0.40p 0.40p 0.43p 0
17/09/2024 0.43p 0.40p 0.40p 0.43p 0
16/09/2024 0.43p 0.40p 0.40p 0.43p 0
13/09/2024 0.43p 0.40p 0.40p 0.43p 0
12/09/2024 0.43p 0.40p 0.40p 0.43p 0
11/09/2024 0.43p 0.40p 0.40p 0.43p 0
10/09/2024 0.43p 0.40p 0.40p 0.43p 0
09/09/2024 0.43p 0.40p 0.40p 0.43p 0
06/09/2024 0.43p 0.40p 0.40p 0.43p 0
05/09/2024 0.43p 0.40p 0.40p 0.43p 0
04/09/2024 0.43p 0.40p 0.40p 0.43p 0
03/09/2024 0.43p 0.40p 0.40p 0.43p 0
30/08/2024 0.43p 0.40p 0.40p 0.43p 0
29/08/2024 0.43p 0.40p 0.40p 0.43p 0
28/08/2024 0.43p 0.40p 0.40p 0.43p 0
27/08/2024 0.43p 0.40p 0.40p 0.43p 0
23/08/2024 0.43p 0.40p 0.40p 0.43p 0
22/08/2024 0.43p 0.40p 0.40p 0.43p 0
21/08/2024 0.43p 0.40p 0.40p 0.43p 0
20/08/2024 0.43p 0.40p 0.40p 0.43p 0
19/08/2024 0.43p 0.40p 0.40p 0.43p 0
16/08/2024 0.43p 0.40p 0.40p 0.43p 0
15/08/2024 0.43p 0.40p 0.40p 0.43p 0
14/08/2024 0.43p 0.40p 0.40p 0.43p 0
13/08/2024 0.43p 0.40p 0.40p 0.43p 0
12/08/2024 0.43p 0.40p 0.40p 0.43p 0
09/08/2024 0.43p 0.40p 0.40p 0.43p 0
08/08/2024 0.43p 0.40p 0.40p 0.43p 0
07/08/2024 0.43p 0.40p 0.40p 0.43p 0
06/08/2024 0.00p 0.40p 0.40p 0.43p 0
05/08/2024 0.43p 0.43p 0.43p 0.43p 0
02/08/2024 0.43p 0.43p 0.43p 0.43p 0
01/08/2024 0.43p 0.43p 0.43p 0.43p 0
31/07/2024 0.43p 0.43p 0.43p 0.43p 0
30/07/2024 0.43p 0.43p 0.43p 0.43p 0
29/07/2024 0.43p 0.43p 0.43p 0.43p 0
25/07/2024 0.43p 0.43p 0.43p 0.43p 0
24/07/2024 0.43p 0.43p 0.43p 0.43p 0
23/07/2024 0.43p 0.43p 0.43p 0.43p 0
22/07/2024 0.43p 0.43p 0.43p 0.43p 0
19/07/2024 0.43p 0.43p 0.43p 0.43p 0
18/07/2024 0.43p 0.43p 0.43p 0.43p 0
17/07/2024 0.43p 0.43p 0.43p 0.43p 0
16/07/2024 0.43p 0.43p 0.43p 0.43p 0
15/07/2024 0.43p 0.43p 0.43p 0.43p 0
12/07/2024 0.43p 0.43p 0.43p 0.43p 0
11/07/2024 0.43p 0.43p 0.43p 0.43p 0
10/07/2024 0.43p 0.43p 0.43p 0.43p 0
09/07/2024 0.43p 0.43p 0.43p 0.43p 0
08/07/2024 0.43p 0.43p 0.43p 0.43p 0
05/07/2024 0.43p 0.43p 0.43p 0.43p 0
04/07/2024 0.43p 0.43p 0.43p 0.43p 0
03/07/2024 0.43p 0.43p 0.43p 0.43p 0
02/07/2024 0.43p 0.43p 0.43p 0.43p 0

*Close Price adjusted for both dividends and splits