ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/06/2015 395.00p 417.00p 375.00p 405.00p 27741
24/06/2015 422.50p 424.00p 362.70p 395.00p 79614
23/06/2015 412.50p 416.00p 396.00p 407.50p 12281
22/06/2015 395.00p 414.00p 388.50p 412.50p 13983
19/06/2015 402.50p 403.00p 377.50p 395.00p 23335
18/06/2015 420.00p 420.00p 392.52p 402.50p 20427
17/06/2015 430.00p 437.80p 411.50p 420.00p 27759
16/06/2015 432.50p 458.00p 413.10p 430.00p 81830
15/06/2015 405.00p 454.00p 398.00p 432.50p 72639
12/06/2015 390.00p 420.00p 385.21p 397.50p 47645
11/06/2015 365.00p 396.00p 365.00p 385.00p 26145
10/06/2015 372.50p 380.00p 350.00p 365.00p 19431
09/06/2015 395.00p 415.00p 370.00p 372.50p 37162
08/06/2015 392.50p 392.50p 361.01p 370.00p 29588
05/06/2015 330.00p 415.00p 330.00p 392.50p 107271
04/06/2015 330.00p 333.61p 320.29p 330.00p 10290
03/06/2015 327.50p 336.80p 317.50p 330.00p 7728
02/06/2015 340.00p 342.80p 321.50p 327.50p 17022
01/06/2015 335.00p 347.00p 327.00p 340.00p 11463
29/05/2015 332.50p 341.00p 320.01p 335.00p 19160
28/05/2015 335.00p 342.80p 326.50p 332.50p 7424
27/05/2015 322.50p 357.50p 313.50p 335.00p 33775
26/05/2015 335.00p 338.99p 298.80p 322.50p 27053
22/05/2015 305.00p 335.00p 287.00p 335.00p 95233
21/05/2015 325.00p 335.04p 292.50p 305.00p 71173
20/05/2015 325.00p 325.00p 304.00p 315.00p 25565
19/05/2015 337.50p 337.50p 310.00p 325.00p 44287
18/05/2015 340.00p 350.50p 316.90p 337.50p 34065
15/05/2015 342.50p 360.00p 310.00p 340.00p 66201
14/05/2015 380.00p 382.00p 307.50p 342.50p 117180
13/05/2015 445.00p 491.15p 362.00p 380.00p 233078
12/05/2015 480.00p 496.45p 437.61p 445.00p 91630
11/05/2015 415.00p 510.00p 415.00p 485.00p 163255
08/05/2015 430.00p 432.00p 405.10p 415.00p 61799
07/05/2015 432.50p 468.00p 425.00p 430.00p 72320
06/05/2015 415.00p 439.00p 410.00p 432.50p 51252
05/05/2015 422.50p 439.99p 401.50p 415.00p 39014
01/05/2015 397.50p 434.69p 372.50p 422.50p 85445
30/04/2015 382.50p 429.00p 377.00p 397.50p 38642
29/04/2015 410.00p 410.00p 363.00p 382.50p 53552
28/04/2015 410.00p 419.84p 395.61p 410.00p 28667
27/04/2015 435.00p 436.50p 405.00p 410.00p 21970
24/04/2015 415.00p 452.00p 412.50p 435.00p 49917
23/04/2015 420.00p 429.06p 402.00p 415.00p 34917
22/04/2015 452.50p 460.00p 395.00p 420.00p 60111
21/04/2015 442.50p 468.50p 433.00p 452.50p 64676
20/04/2015 422.50p 455.00p 418.50p 442.50p 47637
17/04/2015 437.50p 443.00p 420.00p 422.50p 21314
16/04/2015 415.00p 444.99p 405.00p 437.50p 50363
15/04/2015 422.50p 450.00p 410.00p 415.00p 65392
14/04/2015 367.50p 426.50p 348.00p 422.50p 106818
13/04/2015 355.00p 379.00p 340.01p 367.50p 30784
10/04/2015 342.50p 357.50p 330.00p 355.00p 26055
09/04/2015 317.50p 358.00p 290.26p 342.50p 76262
08/04/2015 305.00p 339.00p 295.00p 317.50p 74906
07/04/2015 297.50p 317.50p 280.01p 305.00p 56915
02/04/2015 255.00p 309.00p 251.51p 297.50p 77224
01/04/2015 245.00p 275.00p 243.10p 255.00p 52438
31/03/2015 257.50p 257.50p 226.50p 232.50p 16736
30/03/2015 255.00p 262.53p 252.00p 257.50p 19410
27/03/2015 242.50p 260.00p 239.63p 255.00p 19962
26/03/2015 250.00p 253.90p 237.00p 242.50p 11329
25/03/2015 242.50p 255.00p 231.00p 250.00p 30301
24/03/2015 230.00p 248.36p 230.00p 242.50p 28736
23/03/2015 205.00p 230.00p 202.10p 230.00p 18059
20/03/2015 205.00p 210.00p 200.00p 205.00p 8955
19/03/2015 207.50p 207.50p 199.40p 205.00p 7501
18/03/2015 215.00p 215.00p 203.00p 207.50p 14895
17/03/2015 215.00p 215.00p 210.50p 215.00p 8388
16/03/2015 222.50p 225.00p 211.50p 215.00p 10955
13/03/2015 227.50p 227.50p 215.00p 220.00p 18549
12/03/2015 222.50p 240.00p 222.00p 227.50p 14931
11/03/2015 227.50p 228.00p 215.00p 222.50p 15828
10/03/2015 232.50p 234.75p 220.21p 227.50p 18500
09/03/2015 227.50p 245.00p 227.50p 232.50p 8891
06/03/2015 240.00p 240.00p 221.50p 227.50p 13196
05/03/2015 227.50p 240.00p 222.10p 240.00p 9790
04/03/2015 220.00p 234.00p 220.00p 227.50p 6890
03/03/2015 207.50p 223.00p 201.00p 220.00p 8474
02/03/2015 215.00p 215.00p 200.00p 207.50p 4266
27/02/2015 232.50p 232.50p 210.00p 215.00p 18200
26/02/2015 232.50p 240.00p 230.00p 232.50p 14421
25/02/2015 250.00p 250.00p 200.00p 232.50p 77062
24/02/2015 267.50p 267.50p 240.00p 250.00p 24663
23/02/2015 262.50p 284.00p 259.50p 267.50p 56523
20/02/2015 197.50p 270.00p 197.50p 262.50p 147572
19/02/2015 195.00p 205.00p 182.50p 197.50p 32312
18/02/2015 200.00p 214.50p 190.00p 195.00p 37998
17/02/2015 165.00p 203.00p 165.00p 200.00p 32908
16/02/2015 155.00p 170.00p 152.10p 165.00p 5542
13/02/2015 152.50p 160.00p 148.00p 155.00p 9479
12/02/2015 152.50p 155.00p 147.10p 152.50p 9778
11/02/2015 145.00p 157.50p 145.00p 152.50p 11299
10/02/2015 152.50p 153.85p 142.10p 145.00p 8895
09/02/2015 155.00p 160.00p 145.00p 152.50p 15733
06/02/2015 152.50p 160.00p 148.50p 155.00p 14687
05/02/2015 162.50p 164.40p 150.00p 152.50p 9555
04/02/2015 160.00p 164.95p 155.00p 162.50p 13261
03/02/2015 145.00p 170.70p 137.00p 160.00p 39126
02/02/2015 155.00p 155.00p 130.48p 145.00p 53480
30/01/2015 137.50p 173.90p 135.00p 155.00p 33744
29/01/2015 142.50p 142.50p 134.80p 137.50p 9797
28/01/2015 142.50p 150.00p 131.00p 142.50p 7973
27/01/2015 157.50p 157.50p 140.75p 142.50p 8602
26/01/2015 122.50p 161.50p 122.50p 157.50p 46875
23/01/2015 125.00p 130.00p 117.60p 122.50p 5492
22/01/2015 125.00p 128.20p 120.00p 125.00p 8166
21/01/2015 140.00p 142.50p 114.00p 125.00p 27177
20/01/2015 122.50p 167.74p 122.50p 140.00p 62305
19/01/2015 135.00p 137.00p 111.25p 122.50p 35477
16/01/2015 142.50p 142.50p 130.00p 135.00p 24089
15/01/2015 142.50p 142.50p 130.15p 142.50p 15014
14/01/2015 140.00p 146.52p 130.50p 142.50p 14264
13/01/2015 152.50p 152.50p 132.00p 140.00p 20111
12/01/2015 152.50p 152.50p 143.50p 152.50p 10371
09/01/2015 157.50p 157.50p 147.00p 152.50p 20275
08/01/2015 170.00p 170.00p 151.00p 157.50p 12674
07/01/2015 165.00p 170.00p 160.00p 170.00p 13982
06/01/2015 195.00p 195.00p 150.00p 165.00p 45322
05/01/2015 185.00p 195.00p 185.00p 195.00p 6089
02/01/2015 187.50p 189.40p 170.00p 185.00p 21989
31/12/2014 190.00p 191.60p 185.50p 187.50p 9893
30/12/2014 202.50p 202.50p 187.00p 190.00p 10479
29/12/2014 205.00p 205.00p 190.00p 202.50p 6481
24/12/2014 205.00p 206.40p 193.00p 205.00p 5327
23/12/2014 207.50p 225.00p 200.00p 205.00p 8346
22/12/2014 200.00p 218.50p 197.01p 207.50p 32939
19/12/2014 230.00p 238.90p 180.20p 200.00p 63916
18/12/2014 230.00p 270.69p 215.00p 230.00p 94063
17/12/2014 245.00p 245.00p 222.00p 230.00p 26424
16/12/2014 240.00p 267.68p 230.00p 245.00p 41601
15/12/2014 235.00p 249.40p 229.29p 240.00p 27951
12/12/2014 232.50p 244.00p 215.00p 235.00p 40840
11/12/2014 252.50p 252.50p 210.00p 225.00p 33231
10/12/2014 252.50p 254.00p 240.00p 252.50p 15470
09/12/2014 262.50p 267.50p 240.00p 252.50p 21148
08/12/2014 247.50p 275.00p 235.00p 265.00p 31793
05/12/2014 245.00p 250.00p 235.00p 247.50p 13543
04/12/2014 235.00p 253.20p 235.00p 245.00p 18510
03/12/2014 225.00p 235.00p 220.00p 235.00p 17801
02/12/2014 220.00p 231.90p 216.10p 225.00p 14755
01/12/2014 250.00p 259.50p 215.50p 220.00p 62131
28/11/2014 257.50p 262.00p 245.00p 250.00p 13089
27/11/2014 272.50p 272.50p 252.00p 257.50p 11203
26/11/2014 270.00p 285.00p 254.64p 272.50p 39460
25/11/2014 265.00p 280.00p 250.00p 270.00p 27349
24/11/2014 237.50p 267.00p 237.50p 265.00p 35716
21/11/2014 230.00p 240.00p 226.00p 237.50p 39991
20/11/2014 230.00p 241.84p 220.50p 230.00p 15693
19/11/2014 240.00p 240.00p 220.50p 230.00p 20239
18/11/2014 232.50p 240.00p 221.00p 240.00p 33717
17/11/2014 250.00p 250.20p 225.00p 232.50p 41863
14/11/2014 252.50p 253.50p 245.00p 250.00p 16959
13/11/2014 265.00p 268.50p 246.10p 252.50p 43297
12/11/2014 270.00p 280.00p 261.00p 265.00p 35131
11/11/2014 277.50p 285.00p 245.60p 270.00p 29942
10/11/2014 247.50p 286.70p 240.25p 277.50p 84044
07/11/2014 245.00p 248.72p 240.00p 247.50p 9475
06/11/2014 252.50p 252.74p 236.00p 245.00p 24641
05/11/2014 257.50p 267.00p 245.00p 252.50p 18636
04/11/2014 255.00p 259.68p 246.50p 257.50p 19799
03/11/2014 262.50p 274.50p 246.00p 255.00p 41645
31/10/2014 275.00p 277.00p 255.00p 262.50p 22454
30/10/2014 290.00p 290.00p 264.00p 275.00p 26231
29/10/2014 282.50p 291.25p 270.00p 290.00p 28132
28/10/2014 295.00p 295.00p 270.25p 282.50p 23587
27/10/2014 302.50p 305.00p 281.00p 295.00p 32886
24/10/2014 265.00p 324.00p 251.00p 302.50p 123254
23/10/2014 275.00p 275.00p 248.50p 265.00p 88723
22/10/2014 287.50p 290.50p 252.50p 275.00p 75189
21/10/2014 267.50p 295.00p 267.05p 287.50p 39748
20/10/2014 295.00p 298.50p 267.50p 267.50p 20885
17/10/2014 295.00p 298.75p 290.00p 295.00p 10661
16/10/2014 290.00p 300.00p 247.00p 295.00p 54845
15/10/2014 315.00p 320.00p 285.00p 290.00p 43040
14/10/2014 310.00p 319.50p 295.00p 315.00p 25559
13/10/2014 332.50p 332.50p 304.50p 310.00p 31794
10/10/2014 345.00p 350.00p 320.00p 332.50p 37224
09/10/2014 355.00p 362.00p 340.00p 345.00p 55634
08/10/2014 347.50p 355.00p 315.00p 355.00p 32415
07/10/2014 360.00p 360.00p 335.00p 347.50p 18829
06/10/2014 357.50p 360.00p 347.00p 360.00p 15175
03/10/2014 350.00p 425.00p 347.50p 357.50p 102557
02/10/2014 325.00p 358.00p 325.00p 350.00p 40438
01/10/2014 340.00p 343.00p 310.00p 322.50p 52448
30/09/2014 347.50p 363.00p 332.00p 340.00p 47284
29/09/2014 347.50p 390.00p 332.00p 352.50p 72488
26/09/2014 347.50p 365.00p 323.75p 347.50p 65864
25/09/2014 370.00p 390.00p 345.00p 347.50p 58335
24/09/2014 435.00p 436.00p 332.00p 370.00p 237883
23/09/2014 440.00p 440.00p 416.00p 427.50p 26831
22/09/2014 472.50p 478.50p 430.00p 440.00p 40998
19/09/2014 425.00p 497.75p 420.00p 472.50p 83046
18/09/2014 430.00p 440.00p 410.00p 425.00p 46070
17/09/2014 435.00p 437.00p 415.00p 430.00p 36399
16/09/2014 470.00p 475.00p 432.50p 435.00p 41355
15/09/2014 450.00p 499.50p 442.00p 467.50p 81767
12/09/2014 457.50p 463.00p 423.00p 442.50p 56400
11/09/2014 457.50p 470.00p 431.00p 457.50p 88441
10/09/2014 482.50p 485.00p 450.00p 457.50p 48242

*Close Price adjusted for both dividends and splits