ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
03/10/2023 0.55p 0.55p 0.46p 0.50p 600000
02/10/2023 0.50p 0.53p 0.45p 0.50p 378279
29/09/2023 0.50p 0.53p 0.46p 0.50p 214484
28/09/2023 0.50p 0.53p 0.50p 0.50p 185768
27/09/2023 0.50p 0.55p 0.46p 0.50p 21315
26/09/2023 0.50p 0.53p 0.50p 0.50p 45140
25/09/2023 0.50p 0.52p 0.50p 0.50p 0
22/09/2023 0.50p 0.55p 0.45p 0.50p 691498
21/09/2023 0.50p 0.52p 0.46p 0.50p 190774
20/09/2023 0.50p 0.55p 0.45p 0.50p 194348
19/09/2023 0.50p 0.52p 0.50p 0.50p 50000
18/09/2023 0.50p 0.55p 0.45p 0.50p 240
15/09/2023 0.50p 0.50p 0.46p 0.50p 29797
14/09/2023 0.50p 0.50p 0.46p 0.50p 2887
13/09/2023 0.50p 0.50p 0.45p 0.50p 5983
12/09/2023 0.50p 0.50p 0.48p 0.50p 1
11/09/2023 0.50p 0.55p 0.48p 0.50p 15626
08/09/2023 0.50p 0.55p 0.48p 0.50p 132304
07/09/2023 0.50p 0.50p 0.45p 0.50p 760
06/09/2023 0.50p 0.50p 0.48p 0.50p 67377
05/09/2023 0.50p 0.50p 0.45p 0.50p 2207
04/09/2023 0.50p 0.55p 0.45p 0.50p 58325
01/09/2023 0.50p 0.50p 0.46p 0.50p 163000
31/08/2023 0.50p 0.50p 0.48p 0.50p 95274
30/08/2023 0.50p 0.50p 0.48p 0.50p 8034
29/08/2023 0.50p 0.53p 0.45p 0.50p 657401
25/08/2023 0.50p 0.50p 0.48p 0.50p 28
24/08/2023 0.50p 0.50p 0.48p 0.50p 12
23/08/2023 0.50p 0.53p 0.48p 0.50p 33198
22/08/2023 0.50p 0.50p 0.48p 0.50p 16496
21/08/2023 0.50p 0.53p 0.45p 0.50p 200963
18/08/2023 0.50p 0.55p 0.48p 0.50p 61384
17/08/2023 0.50p 0.50p 0.45p 0.50p 2371
16/08/2023 0.50p 0.52p 0.50p 0.50p 0
15/08/2023 0.50p 0.52p 0.50p 0.50p 0
14/08/2023 0.50p 0.53p 0.45p 0.50p 378523
11/08/2023 0.50p 0.53p 0.45p 0.50p 93466
10/08/2023 0.50p 0.53p 0.48p 0.50p 210
09/08/2023 0.50p 0.53p 0.45p 0.50p 33272
08/08/2023 0.50p 0.50p 0.48p 0.50p 81208
07/08/2023 0.50p 0.53p 0.48p 0.50p 20880
04/08/2023 0.50p 0.53p 0.50p 0.50p 2199
03/08/2023 0.50p 0.50p 0.48p 0.50p 6172
02/08/2023 0.50p 0.53p 0.50p 0.50p 92516
01/08/2023 0.50p 0.50p 0.45p 0.50p 25572
31/07/2023 0.50p 0.53p 0.50p 0.50p 187
28/07/2023 0.50p 0.50p 0.48p 0.50p 2127
27/07/2023 0.50p 0.53p 0.46p 0.50p 201199
26/07/2023 0.50p 0.52p 0.45p 0.50p 1370
25/07/2023 0.50p 0.53p 0.45p 0.50p 83969
24/07/2023 0.50p 0.53p 0.46p 0.50p 7611
21/07/2023 0.50p 0.52p 0.50p 0.50p 0
20/07/2023 0.50p 0.50p 0.46p 0.50p 43283
19/07/2023 0.50p 0.52p 0.46p 0.50p 200000
18/07/2023 0.50p 0.50p 0.46p 0.50p 200002
17/07/2023 0.50p 0.53p 0.45p 0.50p 52190
14/07/2023 0.50p 0.53p 0.45p 0.50p 25050
13/07/2023 0.50p 0.50p 0.46p 0.50p 43
12/07/2023 0.50p 0.52p 0.50p 0.50p 9708
11/07/2023 0.50p 0.52p 0.50p 0.50p 0
10/07/2023 0.50p 0.53p 0.46p 0.50p 3187
07/07/2023 0.50p 0.50p 0.50p 0.50p 1500
06/07/2023 0.50p 0.52p 0.50p 0.50p 96312
05/07/2023 0.50p 0.50p 0.46p 0.50p 500
04/07/2023 0.45p 0.50p 0.45p 0.50p 1010049
03/07/2023 0.45p 0.49p 0.41p 0.45p 45720
30/06/2023 0.45p 0.49p 0.45p 0.45p 1029792
29/06/2023 0.45p 0.49p 0.41p 0.45p 1070199
28/06/2023 0.48p 0.49p 0.41p 0.45p 21230
27/06/2023 0.53p 0.53p 0.48p 0.48p 481209
26/06/2023 0.53p 0.53p 0.51p 0.53p 900
23/06/2023 0.65p 0.65p 0.51p 0.53p 2706152
22/06/2023 0.65p 0.65p 0.65p 0.65p 15444
21/06/2023 0.65p 0.65p 0.63p 0.65p 0
20/06/2023 0.65p 0.65p 0.61p 0.65p 268712
19/06/2023 0.65p 0.69p 0.60p 0.65p 627367
16/06/2023 0.65p 0.65p 0.61p 0.65p 1726015
15/06/2023 0.68p 0.68p 0.61p 0.66p 1732127
14/06/2023 0.68p 0.68p 0.66p 0.68p 204376
13/06/2023 0.68p 0.68p 0.66p 0.68p 266813
12/06/2023 0.68p 0.70p 0.66p 0.68p 653136
09/06/2023 0.68p 0.70p 0.68p 0.68p 68920
08/06/2023 0.68p 0.68p 0.65p 0.68p 111666
07/06/2023 0.68p 0.68p 0.67p 0.68p 0
06/06/2023 0.68p 0.70p 0.68p 0.68p 27656
05/06/2023 0.68p 0.68p 0.66p 0.68p 214352
02/06/2023 0.68p 0.68p 0.66p 0.68p 5000
01/06/2023 0.70p 0.70p 0.66p 0.68p 657375
31/05/2023 0.68p 0.74p 0.67p 0.70p 616561
30/05/2023 0.68p 0.69p 0.66p 0.68p 249771
26/05/2023 0.68p 0.70p 0.68p 0.68p 223171
25/05/2023 0.75p 0.90p 0.68p 0.68p 1752759
24/05/2023 0.73p 0.73p 0.73p 0.73p 0
23/05/2023 0.73p 0.75p 0.73p 0.73p 36122
22/05/2023 0.73p 0.73p 0.73p 0.73p 0
19/05/2023 0.73p 0.75p 0.73p 0.73p 3427
18/05/2023 0.75p 0.80p 0.73p 0.73p 96
17/05/2023 0.75p 0.75p 0.71p 0.75p 18596
16/05/2023 0.80p 0.80p 0.75p 0.75p 509608
15/05/2023 0.80p 0.85p 0.80p 0.80p 9546
12/05/2023 0.80p 0.80p 0.75p 0.80p 79230
11/05/2023 0.85p 0.85p 0.80p 0.80p 19987
10/05/2023 0.85p 0.85p 0.80p 0.85p 13219
09/05/2023 0.85p 0.85p 0.80p 0.85p 16600
05/05/2023 0.85p 0.85p 0.81p 0.85p 378218
04/05/2023 0.80p 0.85p 0.80p 0.85p 1232007
03/05/2023 0.80p 0.80p 0.76p 0.80p 25782
02/05/2023 0.80p 0.81p 0.80p 0.80p 13817
28/04/2023 0.80p 0.81p 0.76p 0.80p 18942
27/04/2023 0.80p 0.81p 0.76p 0.80p 721
26/04/2023 0.80p 0.81p 0.75p 0.80p 188544
25/04/2023 0.80p 0.81p 0.80p 0.80p 67667
24/04/2023 0.80p 0.85p 0.75p 0.80p 609987
21/04/2023 0.75p 0.80p 0.73p 0.80p 690175

*Close Price adjusted for both dividends and splits