ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
01/07/2024 0.43p 0.43p 0.43p 0.43p 0
28/06/2024 0.43p 0.43p 0.40p 0.43p 975456
27/06/2024 0.45p 0.47p 0.40p 0.43p 2490866
26/06/2024 0.35p 0.47p 0.32p 0.45p 5383834
25/06/2024 0.35p 0.35p 0.32p 0.35p 1
24/06/2024 0.35p 0.37p 0.32p 0.35p 2756
21/06/2024 0.35p 0.35p 0.34p 0.35p 0
20/06/2024 0.35p 0.37p 0.32p 0.35p 302359
19/06/2024 0.35p 0.37p 0.35p 0.35p 811
18/06/2024 0.35p 0.35p 0.34p 0.35p 0
17/06/2024 0.35p 0.35p 0.34p 0.35p 0
14/06/2024 0.35p 0.35p 0.32p 0.35p 1964
13/06/2024 0.35p 0.35p 0.32p 0.35p 293
12/06/2024 0.35p 0.35p 0.35p 0.35p 0
11/06/2024 0.35p 0.35p 0.32p 0.35p 19624
10/06/2024 0.35p 0.37p 0.35p 0.35p 5412
07/06/2024 0.35p 0.37p 0.35p 0.35p 12213
06/06/2024 0.35p 0.35p 0.32p 0.35p 4639
05/06/2024 0.35p 0.35p 0.35p 0.35p 0
04/06/2024 0.35p 0.35p 0.35p 0.35p 0
03/06/2024 0.35p 0.37p 0.32p 0.35p 14144
31/05/2024 0.35p 0.37p 0.35p 0.35p 270
30/05/2024 0.35p 0.35p 0.35p 0.35p 0
29/05/2024 0.35p 0.37p 0.35p 0.35p 6394
28/05/2024 0.35p 0.36p 0.35p 0.35p 19
24/05/2024 0.35p 0.37p 0.35p 0.35p 271353
23/05/2024 0.33p 0.35p 0.31p 0.35p 887246
22/05/2024 0.33p 0.35p 0.30p 0.33p 244850
21/05/2024 0.33p 0.33p 0.31p 0.33p 19049
20/05/2024 0.33p 0.35p 0.32p 0.33p 7722
17/05/2024 0.33p 0.33p 0.33p 0.33p 0
16/05/2024 0.33p 0.35p 0.32p 0.33p 11004
15/05/2024 0.33p 0.33p 0.31p 0.33p 245
14/05/2024 0.33p 0.35p 0.31p 0.33p 38055
13/05/2024 0.33p 0.35p 0.32p 0.33p 14361
10/05/2024 0.33p 0.35p 0.33p 0.33p 40630
09/05/2024 0.33p 0.35p 0.32p 0.33p 88660
08/05/2024 0.33p 0.33p 0.32p 0.33p 16
07/05/2024 0.33p 0.35p 0.33p 0.33p 69400
03/05/2024 0.33p 0.35p 0.33p 0.33p 286
02/05/2024 0.33p 0.33p 0.33p 0.33p 0
01/05/2024 0.33p 0.33p 0.33p 0.33p 0
30/04/2024 0.33p 0.33p 0.32p 0.33p 1392
29/04/2024 0.33p 0.35p 0.31p 0.33p 35793
26/04/2024 0.33p 0.33p 0.33p 0.33p 0
25/04/2024 0.33p 0.35p 0.33p 0.33p 510
24/04/2024 0.33p 0.35p 0.33p 0.33p 570408
23/04/2024 0.33p 0.35p 0.31p 0.33p 14814
22/04/2024 0.35p 0.40p 0.31p 0.33p 141089
19/04/2024 0.38p 0.38p 0.35p 0.35p 164669
18/04/2024 0.38p 0.38p 0.38p 0.38p 0
17/04/2024 0.38p 0.38p 0.35p 0.38p 972899
16/04/2024 0.38p 0.40p 0.35p 0.38p 144596
15/04/2024 0.38p 0.38p 0.37p 0.38p 0
12/04/2024 0.38p 0.38p 0.37p 0.38p 475
11/04/2024 0.40p 0.40p 0.37p 0.38p 72944
10/04/2024 0.38p 0.43p 0.38p 0.40p 1029428
09/04/2024 0.38p 0.40p 0.36p 0.38p 875330
08/04/2024 0.40p 0.50p 0.36p 0.38p 9044465
05/04/2024 0.40p 0.42p 0.37p 0.40p 270144
04/04/2024 0.38p 0.40p 0.37p 0.38p 8338
03/04/2024 0.38p 0.38p 0.36p 0.38p 0
02/04/2024 0.40p 0.42p 0.35p 0.38p 2550250
28/03/2024 0.45p 0.45p 0.38p 0.38p 661211
27/03/2024 0.45p 0.47p 0.45p 0.45p 0
26/03/2024 0.45p 0.45p 0.40p 0.45p 10
25/03/2024 0.45p 0.45p 0.42p 0.45p 5029
22/03/2024 0.45p 0.47p 0.45p 0.45p 0
21/03/2024 0.45p 0.45p 0.41p 0.45p 2785
20/03/2024 0.45p 0.45p 0.45p 0.45p 291
19/03/2024 0.45p 0.47p 0.45p 0.45p 0
18/03/2024 0.45p 0.45p 0.41p 0.45p 550059
15/03/2024 0.45p 0.45p 0.41p 0.45p 10781
14/03/2024 0.45p 0.45p 0.40p 0.45p 11976
13/03/2024 0.45p 0.45p 0.41p 0.45p 8404
12/03/2024 0.45p 0.45p 0.41p 0.45p 246914
11/03/2024 0.45p 0.47p 0.45p 0.45p 0
08/03/2024 0.45p 0.47p 0.45p 0.45p 0
07/03/2024 0.45p 0.47p 0.45p 0.45p 0
06/03/2024 0.43p 0.47p 0.41p 0.45p 148478
05/03/2024 0.45p 0.45p 0.42p 0.45p 3602
04/03/2024 0.45p 0.45p 0.41p 0.45p 101887
01/03/2024 0.45p 0.45p 0.41p 0.45p 65813
29/02/2024 0.45p 0.45p 0.41p 0.45p 828
28/02/2024 0.45p 0.45p 0.41p 0.45p 380
27/02/2024 0.45p 0.45p 0.42p 0.45p 119
26/02/2024 0.45p 0.45p 0.41p 0.45p 1000239
23/02/2024 0.45p 0.45p 0.42p 0.45p 239
22/02/2024 0.45p 0.45p 0.40p 0.45p 11095
21/02/2024 0.45p 0.45p 0.40p 0.45p 245
20/02/2024 0.45p 0.45p 0.41p 0.45p 3465
19/02/2024 0.43p 0.45p 0.42p 0.45p 478
16/02/2024 0.43p 0.43p 0.40p 0.43p 49759
15/02/2024 0.43p 0.43p 0.43p 0.43p 0
14/02/2024 0.43p 0.43p 0.41p 0.43p 700119
13/02/2024 0.43p 0.43p 0.42p 0.43p 191
12/02/2024 0.43p 0.43p 0.41p 0.43p 61745
09/02/2024 0.43p 0.43p 0.40p 0.43p 9619396
08/02/2024 0.43p 0.43p 0.40p 0.43p 1072319
07/02/2024 0.43p 0.43p 0.35p 0.43p 285243
06/02/2024 0.40p 0.43p 0.37p 0.43p 3462
05/02/2024 0.40p 0.41p 0.37p 0.40p 66992
02/02/2024 0.40p 0.41p 0.37p 0.40p 31123
01/02/2024 0.40p 0.41p 0.40p 0.40p 319
31/01/2024 0.40p 0.41p 0.40p 0.40p 243
30/01/2024 0.40p 0.40p 0.37p 0.40p 6432
29/01/2024 0.40p 0.41p 0.37p 0.40p 4874
26/01/2024 0.40p 0.41p 0.40p 0.40p 243
25/01/2024 0.40p 0.40p 0.37p 0.40p 3294
24/01/2024 0.40p 0.41p 0.35p 0.40p 1951
23/01/2024 0.40p 0.41p 0.37p 0.40p 3880
22/01/2024 0.40p 0.41p 0.40p 0.40p 2184
19/01/2024 0.40p 0.41p 0.37p 0.40p 118801
18/01/2024 0.40p 0.41p 0.37p 0.40p 121346
17/01/2024 0.40p 0.45p 0.40p 0.40p 20
16/01/2024 0.40p 0.40p 0.37p 0.40p 80000
15/01/2024 0.40p 0.40p 0.37p 0.40p 886
12/01/2024 0.40p 0.40p 0.35p 0.40p 363396
11/01/2024 0.40p 0.40p 0.40p 0.40p 0
10/01/2024 0.40p 0.43p 0.37p 0.40p 888631
09/01/2024 0.38p 0.45p 0.35p 0.40p 1984459
08/01/2024 0.35p 0.50p 0.35p 0.38p 5804072
05/01/2024 0.33p 0.35p 0.30p 0.35p 2002021
04/01/2024 0.35p 0.38p 0.30p 0.33p 1943475
03/01/2024 0.35p 0.35p 0.32p 0.35p 385409
02/01/2024 0.35p 0.38p 0.35p 0.35p 136829
29/12/2023 0.33p 0.35p 0.32p 0.35p 432628
28/12/2023 0.33p 0.35p 0.32p 0.33p 427941
27/12/2023 0.33p 0.34p 0.32p 0.33p 348687
22/12/2023 0.33p 0.33p 0.32p 0.33p 212843
21/12/2023 0.33p 0.33p 0.32p 0.33p 0
20/12/2023 0.33p 0.33p 0.32p 0.33p 0
19/12/2023 0.33p 0.33p 0.32p 0.33p 0
18/12/2023 0.33p 0.34p 0.30p 0.33p 330193
15/12/2023 0.33p 0.34p 0.33p 0.33p 291766
14/12/2023 0.40p 0.40p 0.30p 0.33p 2331222
13/12/2023 0.43p 0.44p 0.40p 0.40p 253503
12/12/2023 0.43p 0.43p 0.40p 0.43p 250000
11/12/2023 0.43p 0.45p 0.40p 0.43p 1203232
08/12/2023 0.43p 0.43p 0.41p 0.43p 628000
07/12/2023 0.43p 0.43p 0.40p 0.43p 106555
06/12/2023 0.43p 0.45p 0.37p 0.43p 2101274
05/12/2023 0.43p 0.43p 0.43p 0.43p 0
04/12/2023 0.45p 0.46p 0.40p 0.43p 1423241
01/12/2023 0.55p 0.64p 0.45p 0.45p 4789152
30/11/2023 0.55p 0.58p 0.52p 0.55p 1487708
29/11/2023 0.55p 0.60p 0.41p 0.55p 1713705
28/11/2023 0.50p 0.52p 0.50p 0.50p 55467
27/11/2023 0.50p 0.55p 0.47p 0.50p 23245
24/11/2023 0.50p 0.50p 0.48p 0.50p 0
23/11/2023 0.50p 0.50p 0.48p 0.50p 0
22/11/2023 0.50p 0.55p 0.50p 0.50p 11580
21/11/2023 0.50p 0.50p 0.45p 0.50p 4322
20/11/2023 0.50p 0.50p 0.48p 0.50p 0
17/11/2023 0.50p 0.50p 0.45p 0.50p 1
16/11/2023 0.50p 0.50p 0.48p 0.50p 0
15/11/2023 0.50p 0.50p 0.45p 0.50p 260
14/11/2023 0.53p 0.53p 0.45p 0.50p 1101
13/11/2023 0.50p 0.50p 0.45p 0.50p 7717
10/11/2023 0.50p 0.53p 0.45p 0.50p 177
09/11/2023 0.50p 0.53p 0.50p 0.50p 1228
08/11/2023 0.50p 0.50p 0.48p 0.50p 0
07/11/2023 0.50p 0.50p 0.48p 0.50p 0
06/11/2023 0.50p 0.52p 0.45p 0.50p 110147
03/11/2023 0.50p 0.55p 0.45p 0.50p 100910
02/11/2023 0.50p 0.55p 0.45p 0.50p 1419
01/11/2023 0.50p 0.55p 0.45p 0.50p 62593
31/10/2023 0.50p 0.50p 0.45p 0.50p 120
30/10/2023 0.50p 0.53p 0.45p 0.50p 204678
27/10/2023 0.50p 0.50p 0.45p 0.50p 61843
26/10/2023 0.50p 0.53p 0.50p 0.50p 374
25/10/2023 0.50p 0.50p 0.45p 0.50p 12
24/10/2023 0.50p 0.50p 0.45p 0.50p 104736
23/10/2023 0.50p 0.50p 0.45p 0.50p 1046589
20/10/2023 0.50p 0.50p 0.50p 0.50p 0
19/10/2023 0.50p 0.50p 0.46p 0.50p 2
18/10/2023 0.50p 0.53p 0.50p 0.50p 42000
17/10/2023 0.50p 0.50p 0.46p 0.50p 187
16/10/2023 0.50p 0.55p 0.46p 0.50p 378566
13/10/2023 0.50p 0.50p 0.46p 0.50p 10000
12/10/2023 0.50p 0.50p 0.46p 0.50p 38428
11/10/2023 0.50p 0.55p 0.45p 0.50p 19555
10/10/2023 0.50p 0.54p 0.50p 0.50p 458000
09/10/2023 0.50p 0.50p 0.45p 0.50p 628467
06/10/2023 0.50p 0.54p 0.50p 0.50p 12145
05/10/2023 0.50p 0.50p 0.48p 0.50p 0
04/10/2023 0.50p 0.54p 0.50p 0.50p 124162

*Close Price adjusted for both dividends and splits