ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/09/2010 31,500.00p 33,000.00p 30,000.00p 31,500.00p 125
21/09/2010 29,000.00p 33,000.00p 29,000.00p 31,500.00p 237
20/09/2010 33,500.00p 33,800.00p 27,000.00p 29,000.00p 132
17/09/2010 34,000.00p 41,000.00p 30,000.00p 33,500.00p 467
16/09/2010 27,500.00p 35,000.00p 26,800.00p 34,000.00p 436
15/09/2010 27,500.00p 28,500.00p 26,500.00p 27,500.00p 29
14/09/2010 26,000.00p 29,000.00p 25,200.00p 27,500.00p 103
13/09/2010 26,500.00p 26,500.00p 25,000.00p 26,000.00p 25
10/09/2010 27,500.00p 27,500.00p 26,000.00p 26,500.00p 51
09/09/2010 27,500.00p 27,500.00p 26,000.00p 27,500.00p 24
08/09/2010 27,500.00p 27,500.00p 26,000.00p 27,500.00p 35
07/09/2010 28,000.00p 28,000.00p 26,000.00p 27,500.00p 45
06/09/2010 27,500.00p 28,000.00p 26,000.00p 27,500.00p 33
03/09/2010 27,500.00p 27,989.00p 26,000.00p 27,500.00p 23
02/09/2010 28,000.00p 28,700.00p 26,000.00p 27,500.00p 7
01/09/2010 28,000.00p 28,400.00p 27,500.00p 28,000.00p 1
31/08/2010 27,500.00p 29,000.00p 27,000.00p 28,000.00p 102
27/08/2010 25,000.00p 29,000.00p 24,600.00p 27,500.00p 129
26/08/2010 24,000.00p 26,000.00p 23,000.00p 25,000.00p 222
25/08/2010 24,000.00p 24,000.00p 23,000.00p 24,000.00p 37
24/08/2010 25,000.00p 25,000.00p 23,000.00p 24,000.00p 45
23/08/2010 24,500.00p 25,000.00p 23,000.00p 25,000.00p 44
20/08/2010 24,000.00p 24,500.00p 22,200.00p 24,500.00p 31
19/08/2010 25,500.00p 25,500.00p 24,000.00p 24,000.00p 31
18/08/2010 26,500.00p 26,500.00p 24,000.00p 25,500.00p 64
17/08/2010 27,000.00p 27,000.00p 25,400.00p 26,500.00p 14
16/08/2010 27,000.00p 27,500.00p 24,500.00p 27,000.00p 28
13/08/2010 27,000.00p 27,000.00p 25,600.00p 27,000.00p 12
12/08/2010 27,000.00p 27,000.00p 25,000.00p 27,000.00p 43
11/08/2010 28,000.00p 28,500.00p 25,000.00p 27,000.00p 94
10/08/2010 29,000.00p 29,000.00p 26,200.00p 28,000.00p 61
09/08/2010 29,000.00p 29,300.00p 28,000.00p 29,000.00p 24
06/08/2010 29,000.00p 29,600.00p 28,000.00p 29,000.00p 21
05/08/2010 28,500.00p 30,000.00p 28,000.00p 29,000.00p 62
04/08/2010 28,500.00p 28,500.00p 27,200.00p 28,500.00p 13
03/08/2010 28,500.00p 28,500.00p 27,000.00p 28,500.00p 25
02/08/2010 27,000.00p 28,750.00p 26,000.00p 28,500.00p 98
30/07/2010 28,000.00p 29,000.00p 26,400.00p 27,000.00p 153
29/07/2010 29,500.00p 30,000.00p 27,400.00p 28,000.00p 149
28/07/2010 28,000.00p 29,500.00p 27,700.00p 29,500.00p 157
27/07/2010 28,000.00p 29,000.00p 26,000.00p 28,000.00p 50
26/07/2010 28,000.00p 30,000.00p 24,000.00p 28,000.00p 235
23/07/2010 28,500.00p 29,500.00p 26,000.00p 28,000.00p 84
22/07/2010 29,000.00p 30,000.00p 27,000.00p 28,500.00p 41
21/07/2010 26,500.00p 31,500.00p 26,300.00p 29,500.00p 350
20/07/2010 25,000.00p 27,000.00p 24,500.00p 26,500.00p 66
19/07/2010 26,000.00p 26,500.00p 23,200.00p 25,000.00p 89
16/07/2010 27,500.00p 30,000.00p 21,500.00p 26,000.00p 449
15/07/2010 35,500.00p 35,500.00p 22,000.00p 27,500.00p 545
14/07/2010 36,500.00p 38,200.00p 33,000.00p 35,000.00p 35
13/07/2010 32,500.00p 39,250.00p 31,100.00p 36,500.00p 119
12/07/2010 32,500.00p 35,000.00p 30,800.00p 32,500.00p 115
09/07/2010 33,000.00p 35,000.00p 30,000.00p 32,500.00p 101
08/07/2010 35,000.00p 35,000.00p 30,000.00p 33,000.00p 111
07/07/2010 36,500.00p 36,500.00p 32,000.00p 35,000.00p 25
06/07/2010 36,500.00p 36,500.00p 34,000.00p 36,500.00p 76
05/07/2010 34,500.00p 37,000.00p 32,000.00p 36,500.00p 50
02/07/2010 34,000.00p 34,500.00p 32,000.00p 34,500.00p 50
01/07/2010 34,500.00p 34,500.00p 32,000.00p 34,000.00p 37
30/06/2010 34,500.00p 36,000.00p 32,000.00p 34,500.00p 23
29/06/2010 35,500.00p 35,500.00p 32,200.00p 34,500.00p 37
28/06/2010 37,500.00p 37,500.00p 34,000.00p 35,500.00p 14
25/06/2010 37,000.00p 40,000.00p 34,500.00p 37,000.00p 46
24/06/2010 37,500.00p 37,500.00p 32,000.00p 37,000.00p 36
23/06/2010 41,000.00p 41,000.00p 34,500.00p 37,500.00p 89
22/06/2010 44,000.00p 44,000.00p 36,000.00p 41,000.00p 89
21/06/2010 45,000.00p 45,000.00p 42,000.00p 44,000.00p 45
18/06/2010 44,000.00p 45,000.00p 40,000.00p 45,000.00p 72
17/06/2010 40,000.00p 50,500.00p 39,000.00p 44,000.00p 209
16/06/2010 40,000.00p 41,500.00p 38,000.00p 40,000.00p 79
15/06/2010 42,000.00p 43,900.00p 35,500.00p 40,000.00p 134
14/06/2010 44,000.00p 44,000.00p 40,000.00p 42,000.00p 79
11/06/2010 44,000.00p 48,000.00p 36,000.00p 44,000.00p 83
10/06/2010 44,000.00p 44,250.00p 40,000.00p 44,000.00p 41
09/06/2010 44,500.00p 44,500.00p 40,000.00p 44,000.00p 25
08/06/2010 45,000.00p 48,000.00p 41,000.00p 44,500.00p 30
07/06/2010 45,500.00p 46,000.00p 42,000.00p 45,000.00p 66
04/06/2010 49,000.00p 50,000.00p 43,000.00p 45,500.00p 73
03/06/2010 49,000.00p 49,990.00p 43,000.00p 49,000.00p 28
02/06/2010 50,000.00p 50,250.00p 45,000.00p 47,500.00p 29
01/06/2010 49,500.00p 53,400.00p 45,000.00p 50,000.00p 109
28/05/2010 49,500.00p 52,750.00p 45,500.00p 49,500.00p 55
27/05/2010 49,500.00p 52,000.00p 47,000.00p 49,500.00p 76
26/05/2010 52,000.00p 52,700.00p 46,400.00p 49,500.00p 77
25/05/2010 52,000.00p 53,000.00p 46,000.00p 52,000.00p 80
24/05/2010 60,000.00p 60,000.00p 50,000.00p 52,000.00p 132
21/05/2010 64,000.00p 64,000.00p 55,000.00p 60,000.00p 96
20/05/2010 60,000.00p 64,000.00p 60,000.00p 64,000.00p 110
19/05/2010 56,000.00p 67,500.00p 52,000.00p 60,000.00p 116
18/05/2010 55,000.00p 58,000.00p 50,000.00p 56,000.00p 132
17/05/2010 55,000.00p 55,000.00p 51,000.00p 55,000.00p 21
14/05/2010 57,500.00p 57,500.00p 47,300.00p 55,000.00p 174
13/05/2010 57,500.00p 65,000.00p 48,000.00p 57,500.00p 50
12/05/2010 60,000.00p 60,000.00p 50,000.00p 57,500.00p 15
11/05/2010 57,500.00p 60,000.00p 50,800.00p 60,000.00p 28
10/05/2010 60,000.00p 60,000.00p 45,000.00p 57,000.00p 149
07/05/2010 60,000.00p 60,000.00p 60,000.00p 60,000.00p 23
06/05/2010 60,000.00p 60,000.00p 50,000.00p 60,000.00p 70
05/05/2010 62,500.00p 62,500.00p 55,000.00p 60,000.00p 18
04/05/2010 60,000.00p 65,000.00p 55,000.00p 62,500.00p 63
30/04/2010 62,500.00p 62,890.00p 55,000.00p 60,000.00p 48
29/04/2010 62,500.00p 64,900.00p 58,750.00p 62,500.00p 34
28/04/2010 65,000.00p 68,500.00p 55,510.00p 62,500.00p 76
27/04/2010 67,500.00p 67,500.00p 60,000.00p 65,000.00p 86
26/04/2010 75,000.00p 80,000.01p 65,000.00p 67,500.00p 113
23/04/2010 67,500.00p 71,400.00p 63,750.00p 70,000.00p 39
22/04/2010 67,500.00p 72,800.00p 61,500.00p 67,500.00p 27
21/04/2010 67,500.00p 68,000.00p 61,500.00p 67,500.00p 29
20/04/2010 62,500.00p 67,990.00p 61,250.00p 67,500.00p 70
19/04/2010 65,000.00p 67,500.00p 60,500.00p 62,500.00p 86
16/04/2010 65,000.00p 69,500.00p 62,000.00p 65,000.00p 49
15/04/2010 67,500.00p 70,000.00p 62,100.00p 65,000.00p 66
14/04/2010 67,500.00p 72,000.00p 62,500.00p 67,500.00p 57
13/04/2010 70,000.00p 77,500.00p 60,000.00p 67,500.00p 96
12/04/2010 72,500.00p 72,500.00p 65,000.00p 70,000.00p 67
09/04/2010 72,500.00p 75,000.00p 65,000.00p 72,500.00p 172
08/04/2010 77,500.00p 89,999.99p 69,000.00p 72,500.00p 143
07/04/2010 80,000.01p 80,000.01p 67,500.00p 75,000.00p 90
06/04/2010 80,000.01p 80,000.01p 73,000.00p 80,000.01p 68
01/04/2010 85,000.01p 85,000.01p 76,930.00p 80,000.01p 55
31/03/2010 85,000.01p 85,000.01p 80,000.01p 85,000.01p 65
30/03/2010 86,000.00p 89,500.00p 75,000.00p 85,000.01p 133
29/03/2010 82,500.00p 100,000.00p 75,000.00p 86,000.00p 301
26/03/2010 80,000.01p 82,500.00p 75,000.00p 82,500.00p 46
25/03/2010 82,500.00p 82,500.00p 76,100.00p 80,000.01p 27
24/03/2010 85,000.01p 85,000.01p 75,000.00p 82,500.00p 32
23/03/2010 85,000.01p 94,999.99p 77,500.00p 85,000.01p 44
22/03/2010 85,000.01p 86,000.00p 75,000.00p 85,000.01p 10
19/03/2010 89,999.99p 89,999.99p 78,000.00p 85,000.01p 35
18/03/2010 81,000.00p 89,999.99p 78,200.00p 89,999.99p 67
17/03/2010 85,000.01p 86,000.00p 78,000.00p 81,000.00p 36
16/03/2010 81,000.00p 88,000.00p 81,000.00p 85,000.01p 139
15/03/2010 80,000.01p 85,000.01p 78,000.00p 81,000.00p 77
12/03/2010 78,500.00p 82,500.00p 72,000.00p 80,000.01p 69
11/03/2010 78,500.00p 85,000.01p 72,300.00p 78,500.00p 42
10/03/2010 77,500.00p 78,500.00p 72,000.00p 78,500.00p 21
09/03/2010 80,000.01p 80,000.01p 72,000.00p 77,500.00p 58
08/03/2010 80,000.01p 81,000.00p 75,000.00p 80,000.01p 30
05/03/2010 78,500.00p 81,000.00p 75,000.00p 80,000.01p 24
04/03/2010 81,500.00p 81,500.00p 76,000.00p 78,500.00p 11
03/03/2010 80,000.01p 81,500.00p 68,000.00p 81,500.00p 53
02/03/2010 75,000.00p 81,000.00p 75,000.00p 80,000.01p 51
01/03/2010 80,000.01p 81,000.00p 69,300.00p 75,000.00p 69
26/02/2010 80,000.01p 82,500.00p 75,000.00p 80,000.01p 39
25/02/2010 76,000.00p 85,000.01p 63,400.00p 80,000.01p 37
24/02/2010 80,000.01p 80,000.01p 75,000.00p 76,000.00p 70
23/02/2010 80,000.01p 81,700.00p 77,500.00p 80,000.01p 51
22/02/2010 80,000.01p 87,000.00p 75,000.00p 80,000.01p 86
19/02/2010 73,500.00p 88,000.00p 73,500.00p 80,000.01p 183
18/02/2010 73,500.00p 80,000.01p 70,000.00p 73,500.00p 149
17/02/2010 72,500.00p 73,500.00p 68,500.00p 73,500.00p 125
16/02/2010 72,500.00p 74,900.00p 67,400.00p 72,500.00p 41
15/02/2010 65,000.00p 75,000.00p 63,800.00p 72,500.00p 27
12/02/2010 65,000.00p 69,750.00p 63,750.00p 65,000.00p 15
11/02/2010 70,000.00p 72,000.00p 64,500.00p 65,000.00p 70
10/02/2010 70,000.00p 75,000.00p 65,000.00p 70,000.00p 40
09/02/2010 70,000.00p 71,000.00p 66,000.00p 70,000.00p 30
08/02/2010 72,500.00p 73,000.00p 62,300.00p 70,000.00p 92
05/02/2010 67,500.00p 74,500.00p 60,300.00p 72,500.00p 91
04/02/2010 71,500.00p 73,900.00p 65,000.00p 67,500.00p 54
03/02/2010 71,500.00p 77,300.00p 70,000.00p 71,500.00p 73
02/02/2010 71,500.00p 77,800.00p 67,800.00p 71,500.00p 40
01/02/2010 71,500.00p 74,800.00p 65,800.00p 71,500.00p 30
29/01/2010 72,500.00p 72,500.00p 65,300.00p 71,500.00p 16
28/01/2010 72,500.00p 72,500.00p 65,000.00p 72,500.00p 33
27/01/2010 75,000.00p 75,000.00p 65,000.00p 72,500.00p 23
26/01/2010 68,500.00p 85,000.01p 66,700.00p 75,000.00p 48
25/01/2010 70,000.00p 72,000.00p 63,000.00p 68,500.00p 57
22/01/2010 70,000.00p 73,000.00p 67,000.00p 70,000.00p 31
21/01/2010 71,500.00p 74,000.00p 67,000.00p 70,000.00p 53
20/01/2010 71,000.00p 73,500.00p 67,000.00p 71,500.00p 30
19/01/2010 76,000.00p 76,000.00p 67,000.00p 71,000.00p 48
18/01/2010 73,500.00p 76,000.00p 67,300.00p 76,000.00p 44
15/01/2010 72,500.00p 75,000.00p 68,500.00p 73,500.00p 68
14/01/2010 72,500.00p 76,500.00p 70,000.00p 72,500.00p 47
13/01/2010 80,000.01p 80,000.01p 67,500.00p 72,500.00p 45
12/01/2010 77,500.00p 81,300.00p 72,000.00p 77,500.00p 51
11/01/2010 80,000.01p 82,500.00p 70,500.00p 77,500.00p 75
08/01/2010 82,500.00p 85,000.01p 75,000.00p 80,000.01p 88
07/01/2010 80,000.01p 85,000.01p 72,000.00p 82,500.00p 63
06/01/2010 72,500.00p 85,000.01p 68,000.00p 80,000.01p 231
05/01/2010 77,500.00p 93,800.00p 65,000.00p 67,500.00p 259
04/01/2010 62,500.00p 68,400.00p 55,500.00p 63,500.00p 67
31/12/2009 62,500.00p 70,000.00p 58,800.00p 62,500.00p 24
30/12/2009 60,000.00p 70,000.00p 59,000.00p 62,500.00p 39
29/12/2009 61,500.00p 64,300.00p 55,000.00p 60,000.00p 17
24/12/2009 60,000.00p 65,000.00p 57,000.00p 61,500.00p 32
23/12/2009 59,000.00p 61,800.00p 53,000.00p 60,000.00p 69
22/12/2009 57,500.00p 65,000.00p 55,000.00p 59,000.00p 97
21/12/2009 55,000.00p 65,000.00p 47,400.00p 57,500.00p 11
18/12/2009 55,000.00p 59,000.00p 47,400.00p 55,000.00p 5
17/12/2009 55,000.00p 59,000.00p 47,400.00p 55,000.00p 7
16/12/2009 57,500.00p 60,500.00p 53,000.00p 55,000.00p 39
15/12/2009 55,000.00p 65,000.00p 50,000.00p 57,500.00p 33
14/12/2009 57,500.00p 65,000.00p 50,000.00p 55,000.00p 36
11/12/2009 60,000.00p 65,000.00p 57,000.00p 57,500.00p 97
10/12/2009 57,500.00p 62,000.00p 54,210.00p 57,500.00p 117
09/12/2009 55,000.00p 60,000.00p 45,000.00p 57,500.00p 76
08/12/2009 55,000.00p 59,600.00p 51,000.00p 55,000.00p 26
07/12/2009 55,000.00p 59,800.00p 50,000.00p 55,000.00p 14

*Close Price adjusted for both dividends and splits