ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/01/2017 105.00p 105.00p 100.02p 102.50p 13907
20/01/2017 105.00p 106.90p 100.02p 105.00p 21544
19/01/2017 105.00p 106.90p 100.00p 105.00p 12023
18/01/2017 105.00p 106.90p 105.00p 105.00p 222
17/01/2017 105.00p 106.90p 100.00p 105.00p 5544
16/01/2017 107.50p 108.47p 105.00p 105.00p 6939
13/01/2017 107.50p 110.00p 105.00p 107.50p 27111
12/01/2017 110.00p 111.00p 105.63p 107.50p 26417
11/01/2017 106.50p 110.00p 103.20p 110.00p 23433
10/01/2017 106.00p 108.40p 103.80p 106.50p 16788
09/01/2017 107.50p 108.80p 105.10p 106.00p 50068
06/01/2017 106.00p 108.00p 103.00p 107.50p 19280
05/01/2017 106.00p 107.40p 103.00p 106.00p 15257
04/01/2017 108.50p 108.50p 103.00p 106.00p 29747
03/01/2017 110.00p 111.90p 106.25p 108.50p 7855
30/12/2016 110.00p 112.98p 106.25p 110.00p 2182
29/12/2016 107.50p 110.00p 105.00p 110.00p 8741
28/12/2016 107.50p 109.98p 105.63p 107.50p 11136
23/12/2016 107.50p 107.50p 106.00p 107.50p 22188
22/12/2016 107.50p 115.00p 105.63p 107.50p 34529
21/12/2016 102.50p 107.50p 100.00p 107.50p 19573
20/12/2016 110.00p 110.00p 96.60p 102.50p 58134
19/12/2016 111.50p 111.50p 105.50p 107.50p 13818
16/12/2016 107.50p 111.50p 105.50p 111.50p 15455
15/12/2016 107.50p 107.50p 105.50p 107.50p 4000
14/12/2016 107.50p 109.50p 105.50p 107.50p 4802
13/12/2016 107.50p 110.00p 105.00p 107.50p 20060
12/12/2016 107.50p 109.90p 101.00p 107.50p 70525
09/12/2016 107.50p 109.90p 104.20p 107.50p 4178
08/12/2016 110.00p 110.00p 101.60p 107.50p 37953
07/12/2016 112.50p 113.90p 110.00p 111.50p 8022
06/12/2016 110.00p 113.90p 105.10p 112.50p 28660
05/12/2016 112.50p 112.50p 105.50p 110.00p 32071
02/12/2016 115.00p 116.80p 110.00p 112.50p 21751
01/12/2016 116.00p 117.00p 111.25p 115.00p 9341
30/11/2016 113.50p 116.00p 112.50p 116.00p 5694
29/11/2016 117.50p 119.00p 112.66p 113.50p 29489
28/11/2016 117.50p 118.50p 115.10p 117.50p 17441
25/11/2016 117.50p 117.50p 115.10p 117.50p 9985
24/11/2016 117.50p 118.50p 116.70p 117.50p 4151
23/11/2016 122.50p 122.50p 116.60p 117.50p 14178
22/11/2016 125.00p 125.00p 116.50p 122.50p 18425
21/11/2016 125.00p 125.00p 112.90p 125.00p 71947
18/11/2016 130.00p 130.00p 120.80p 125.00p 63086
17/11/2016 135.00p 140.00p 124.50p 130.00p 77290
16/11/2016 135.00p 140.00p 130.00p 135.00p 32304
15/11/2016 137.50p 140.00p 132.00p 135.00p 143257
14/11/2016 102.50p 145.00p 102.00p 137.50p 311823
11/11/2016 107.50p 107.50p 102.50p 102.50p 46140
10/11/2016 107.50p 109.84p 105.20p 107.50p 14857
09/11/2016 112.50p 112.96p 105.50p 107.50p 95392
08/11/2016 112.50p 117.50p 110.62p 112.50p 12243
07/11/2016 120.00p 120.00p 110.23p 112.50p 101829
04/11/2016 120.00p 121.50p 117.50p 120.00p 5286
03/11/2016 115.00p 122.00p 113.30p 120.00p 14229
02/11/2016 115.00p 117.40p 106.10p 115.00p 112325
01/11/2016 117.50p 118.90p 112.90p 115.00p 20621
31/10/2016 120.00p 120.00p 115.00p 117.50p 25770
28/10/2016 120.00p 128.75p 117.50p 120.00p 31279
27/10/2016 117.50p 122.50p 117.50p 120.00p 14501
26/10/2016 122.50p 122.50p 115.50p 117.50p 34334
25/10/2016 127.50p 127.85p 121.60p 122.50p 14227
24/10/2016 127.50p 128.49p 125.00p 127.50p 6371
21/10/2016 132.50p 132.50p 125.50p 127.50p 16607
20/10/2016 127.50p 140.00p 126.50p 132.50p 26624
19/10/2016 137.50p 142.50p 127.00p 127.50p 75696
18/10/2016 135.00p 136.40p 131.10p 135.00p 33973
17/10/2016 135.00p 137.00p 130.00p 135.00p 19789
14/10/2016 132.50p 135.00p 131.25p 135.00p 9962
13/10/2016 135.00p 136.90p 131.90p 132.50p 70431
12/10/2016 130.00p 136.40p 128.11p 135.00p 16620
11/10/2016 130.00p 135.00p 127.55p 130.00p 31489
10/10/2016 130.00p 133.00p 126.50p 130.00p 15167
07/10/2016 132.50p 132.50p 125.00p 130.00p 63074
06/10/2016 132.50p 138.80p 128.52p 132.50p 95256
05/10/2016 132.50p 134.00p 127.00p 132.50p 90642
04/10/2016 135.00p 135.50p 126.90p 132.50p 76509
03/10/2016 127.50p 137.40p 127.50p 135.00p 24096
30/09/2016 140.00p 142.00p 126.60p 127.50p 76560
29/09/2016 125.00p 140.00p 123.71p 140.00p 210435
28/09/2016 120.00p 128.00p 116.10p 125.00p 429028
27/09/2016 110.00p 125.00p 106.70p 120.00p 325864
26/09/2016 110.00p 112.98p 106.25p 110.00p 40956
23/09/2016 107.50p 111.00p 103.10p 110.00p 79556
22/09/2016 115.00p 115.00p 112.50p 112.50p 18566
21/09/2016 117.50p 118.80p 110.00p 115.00p 63228
20/09/2016 122.50p 122.50p 115.63p 117.50p 23894
19/09/2016 117.50p 123.75p 117.50p 122.50p 14188
16/09/2016 117.50p 120.00p 116.00p 117.50p 34844
15/09/2016 117.50p 118.80p 114.11p 117.50p 64302
14/09/2016 117.50p 119.00p 116.50p 117.50p 28445
13/09/2016 125.00p 130.00p 116.50p 117.50p 79114
12/09/2016 125.00p 128.00p 116.25p 125.00p 99059
09/09/2016 107.50p 128.50p 105.00p 125.00p 255226
08/09/2016 102.50p 110.00p 100.00p 107.50p 80728
07/09/2016 102.50p 102.50p 96.25p 102.50p 57331
06/09/2016 112.50p 112.50p 100.00p 102.50p 38532
05/09/2016 115.00p 116.47p 110.02p 112.50p 36149
02/09/2016 117.50p 119.80p 113.65p 115.00p 32521
01/09/2016 125.00p 125.80p 115.42p 117.50p 51693
31/08/2016 122.50p 127.50p 121.20p 125.00p 30749
30/08/2016 120.00p 128.13p 120.00p 122.50p 102889
26/08/2016 122.50p 125.00p 117.50p 120.00p 108574
25/08/2016 127.50p 129.00p 120.50p 122.50p 264153
24/08/2016 117.50p 137.50p 116.10p 125.00p 484732
23/08/2016 100.00p 117.50p 100.00p 117.50p 103107
22/08/2016 100.00p 105.00p 95.70p 102.50p 86128
19/08/2016 100.00p 103.00p 96.60p 100.00p 18868
18/08/2016 102.50p 103.45p 97.25p 100.00p 30571
17/08/2016 102.50p 107.50p 97.60p 102.50p 58925
16/08/2016 105.00p 105.00p 100.40p 102.50p 71294
15/08/2016 97.50p 110.00p 96.60p 105.00p 89757
12/08/2016 92.50p 103.70p 91.00p 97.50p 314321
11/08/2016 90.00p 94.00p 88.70p 92.50p 107094
10/08/2016 80.00p 96.80p 80.00p 90.00p 105060
09/08/2016 80.00p 83.75p 79.55p 80.00p 10039
08/08/2016 82.50p 84.33p 78.11p 80.00p 30708
05/08/2016 82.50p 85.00p 81.81p 82.50p 34146
04/08/2016 82.50p 85.00p 81.65p 82.50p 37522
03/08/2016 82.50p 83.00p 80.71p 82.50p 28191
02/08/2016 82.50p 83.85p 80.00p 82.50p 53071
01/08/2016 87.50p 87.50p 82.50p 82.50p 52471
29/07/2016 90.00p 90.00p 86.60p 87.50p 37006
28/07/2016 87.50p 91.96p 87.00p 90.00p 44810
27/07/2016 90.00p 95.00p 87.50p 87.50p 68814
26/07/2016 87.50p 94.38p 87.50p 90.00p 89045
25/07/2016 87.50p 90.00p 87.26p 87.50p 45909
22/07/2016 87.50p 90.00p 85.00p 87.50p 151947
21/07/2016 90.00p 93.00p 87.10p 87.50p 59410
20/07/2016 92.50p 94.54p 88.16p 90.00p 70993
19/07/2016 102.50p 103.50p 91.62p 92.50p 393728
18/07/2016 96.50p 108.00p 95.25p 102.50p 127654
15/07/2016 87.50p 100.00p 83.52p 96.50p 226825
14/07/2016 82.50p 90.00p 80.12p 90.00p 54706
13/07/2016 82.50p 84.47p 81.10p 82.50p 27836
12/07/2016 82.50p 84.83p 80.00p 82.50p 43298
11/07/2016 82.50p 83.61p 81.41p 82.50p 33049
08/07/2016 87.50p 87.88p 82.50p 82.50p 22973
07/07/2016 82.50p 88.80p 82.50p 87.50p 27811
06/07/2016 92.50p 92.50p 82.50p 82.50p 38031
05/07/2016 90.00p 92.50p 85.00p 92.50p 55697
04/07/2016 87.50p 90.00p 82.60p 90.00p 76879
01/07/2016 87.50p 88.80p 86.00p 87.50p 48864
30/06/2016 92.50p 92.50p 86.26p 87.50p 32976
29/06/2016 92.50p 93.50p 88.50p 92.50p 51021
28/06/2016 90.00p 94.00p 87.20p 92.50p 36951
27/06/2016 90.00p 92.40p 86.50p 90.00p 69652
24/06/2016 80.00p 94.98p 75.10p 90.00p 187179
23/06/2016 87.50p 88.00p 85.05p 87.50p 46134
22/06/2016 87.50p 88.50p 86.21p 87.50p 44620
21/06/2016 87.50p 90.00p 86.00p 87.50p 152799
20/06/2016 90.00p 91.40p 86.50p 87.50p 34928
17/06/2016 87.50p 93.00p 87.30p 90.00p 70862
16/06/2016 90.00p 93.90p 85.51p 87.50p 81040
15/06/2016 87.50p 90.00p 82.75p 90.00p 106316
14/06/2016 87.50p 88.91p 82.66p 87.50p 108560
13/06/2016 92.50p 93.19p 86.02p 87.50p 60985
10/06/2016 97.50p 97.50p 90.00p 92.50p 120997
09/06/2016 95.00p 97.70p 89.20p 95.00p 173125
08/06/2016 95.00p 98.80p 88.00p 92.50p 338456
07/06/2016 85.00p 99.00p 78.02p 95.00p 224380
06/06/2016 85.00p 87.70p 76.60p 85.00p 68015
03/06/2016 85.00p 87.40p 82.60p 85.00p 50343
02/06/2016 85.00p 87.50p 82.25p 85.00p 59865
01/06/2016 90.00p 94.00p 83.75p 85.00p 267193
31/05/2016 80.00p 98.75p 78.20p 87.50p 420476
27/05/2016 81.00p 82.60p 77.70p 80.00p 62565
26/05/2016 82.50p 84.00p 76.50p 81.00p 161525
25/05/2016 92.50p 109.00p 80.80p 82.50p 519652
24/05/2016 82.50p 89.50p 81.22p 87.50p 122857
23/05/2016 85.00p 87.90p 77.90p 82.50p 123214
20/05/2016 87.50p 88.50p 81.37p 86.00p 171615
19/05/2016 91.50p 100.00p 85.75p 87.50p 544418
18/05/2016 76.50p 94.97p 76.50p 91.50p 477371
17/05/2016 70.00p 85.00p 67.50p 77.50p 322981
16/05/2016 68.50p 75.00p 63.10p 70.00p 370537
13/05/2016 62.00p 70.18p 62.00p 68.50p 722496
12/05/2016 53.50p 63.00p 50.00p 61.50p 981487
11/05/2016 82.50p 82.50p 46.00p 53.50p 1993450
10/05/2016 85.00p 86.40p 80.20p 82.50p 97819
09/05/2016 85.00p 90.00p 82.70p 85.00p 46334
06/05/2016 82.50p 90.00p 80.62p 85.00p 112180
05/05/2016 87.50p 88.20p 81.75p 82.50p 191887
04/05/2016 85.00p 105.00p 85.00p 87.50p 1066699
03/05/2016 82.50p 87.00p 75.00p 85.00p 99861
29/04/2016 87.50p 93.12p 80.00p 82.50p 162553
28/04/2016 87.50p 96.00p 85.00p 87.50p 149929
27/04/2016 100.00p 100.00p 85.00p 87.50p 305081
26/04/2016 102.50p 104.98p 93.14p 100.00p 246873
25/04/2016 100.00p 115.00p 97.21p 102.50p 446305
22/04/2016 92.50p 108.50p 92.50p 100.00p 548887
21/04/2016 85.00p 105.00p 83.11p 92.50p 604016
20/04/2016 85.00p 87.00p 75.50p 85.00p 96706
19/04/2016 85.00p 90.00p 79.16p 85.00p 178875
18/04/2016 90.00p 90.00p 81.25p 85.00p 158096
15/04/2016 87.50p 95.00p 86.00p 90.00p 403526
14/04/2016 87.50p 88.87p 81.50p 87.50p 277471
13/04/2016 82.50p 90.00p 80.00p 87.50p 235319
12/04/2016 80.00p 93.50p 75.00p 82.50p 404306
11/04/2016 80.00p 93.80p 75.00p 80.00p 366072

*Close Price adjusted for both dividends and splits