ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
04/12/2009 58,500.00p 59,800.00p 45,000.00p 55,000.00p 57
03/12/2009 55,000.00p 60,900.00p 53,600.00p 58,500.00p 94
02/12/2009 60,000.00p 64,900.00p 48,500.00p 55,000.00p 138
01/12/2009 63,500.00p 66,500.00p 52,100.00p 60,000.00p 287
30/11/2009 62,500.00p 75,000.00p 53,800.00p 63,500.00p 127
27/11/2009 65,000.00p 68,000.00p 55,000.00p 62,500.00p 58
26/11/2009 66,000.00p 66,000.00p 50,000.00p 65,000.00p 385
25/11/2009 67,500.00p 67,800.00p 55,000.00p 66,000.00p 219
24/11/2009 67,500.00p 68,900.00p 63,600.00p 67,500.00p 11
23/11/2009 70,000.00p 70,500.00p 62,300.00p 67,500.00p 46
20/11/2009 70,000.00p 73,000.00p 65,000.00p 70,000.00p 50
19/11/2009 68,500.00p 75,000.00p 64,200.00p 70,000.00p 108
18/11/2009 70,000.00p 70,000.00p 61,200.00p 68,500.00p 63
17/11/2009 70,000.00p 71,500.00p 66,000.00p 70,000.00p 23
16/11/2009 71,000.00p 75,000.00p 62,000.00p 70,000.00p 45
13/11/2009 70,000.00p 74,000.00p 62,000.00p 71,000.00p 144
12/11/2009 72,500.00p 72,500.00p 60,500.00p 70,000.00p 42
11/11/2009 73,500.00p 77,500.00p 65,000.00p 72,500.00p 46
10/11/2009 71,000.00p 73,500.00p 68,000.00p 73,500.00p 22
09/11/2009 70,000.00p 71,000.00p 70,000.00p 71,000.00p 142
06/11/2009 75,000.00p 71,600.00p 65,000.00p 70,000.00p 149
05/11/2009 71,500.00p 75,000.00p 67,500.00p 75,000.00p 152
04/11/2009 73,500.00p 75,000.00p 65,000.00p 71,500.00p 59
03/11/2009 70,000.00p 70,000.00p 60,800.00p 70,000.00p 17
02/11/2009 76,000.00p 73,500.00p 60,900.00p 71,000.00p 24
30/10/2009 70,000.00p 76,000.00p 67,300.00p 76,000.00p 82
29/10/2009 71,500.00p 71,500.00p 68,500.00p 70,000.00p 68
28/10/2009 76,500.00p 76,000.00p 60,000.00p 71,500.00p 131
27/10/2009 78,000.00p 78,000.00p 76,500.00p 76,500.00p 61
26/10/2009 81,500.00p 83,900.00p 72,700.00p 78,000.00p 53
23/10/2009 83,500.00p 88,000.00p 73,000.00p 81,500.00p 55
22/10/2009 77,500.00p 89,400.00p 72,000.00p 83,500.00p 155
21/10/2009 77,500.00p 80,000.01p 65,000.00p 77,500.00p 190
20/10/2009 78,500.00p 80,000.01p 77,500.00p 77,500.00p 190
19/10/2009 78,500.00p 84,000.00p 73,900.00p 78,500.00p 183
16/10/2009 77,500.00p 79,500.01p 73,900.00p 78,500.00p 22
15/10/2009 78,500.00p 80,000.01p 70,000.00p 77,500.00p 132
14/10/2009 77,500.00p 79,100.00p 76,000.00p 78,500.00p 47
13/10/2009 82,500.00p 83,000.00p 70,000.00p 77,500.00p 157
12/10/2009 89,999.99p 94,999.99p 75,000.00p 82,500.00p 687
09/10/2009 92,500.00p 94,999.99p 85,000.01p 94,999.99p 14
08/10/2009 92,500.00p 96,500.01p 84,000.00p 92,500.00p 39
07/10/2009 87,500.00p 94,999.99p 87,400.01p 92,500.00p 61
06/10/2009 84,000.00p 87,500.00p 82,000.00p 87,500.00p 183
05/10/2009 87,500.00p 87,500.00p 82,000.00p 82,000.00p 294
02/10/2009 86,500.00p 89,000.00p 85,000.01p 87,500.00p 134
01/10/2009 94,999.99p 94,999.99p 89,999.99p 89,999.99p 68
30/09/2009 94,999.99p 106,000.00p 89,999.99p 97,500.00p 97
29/09/2009 80,000.01p 100,000.00p 80,000.01p 92,500.00p 46
28/09/2009 82,500.00p 88,000.00p 80,000.01p 80,000.01p 55
25/09/2009 85,000.01p 88,000.00p 78,000.00p 82,500.00p 63
24/09/2009 89,999.99p 93,500.00p 84,900.00p 85,000.01p 22
23/09/2009 89,999.99p 100,000.00p 87,000.00p 89,999.99p 61
22/09/2009 87,500.00p 100,000.00p 85,000.01p 89,999.99p 41
21/09/2009 85,000.01p 101,500.01p 87,500.00p 87,500.00p 57

*Close Price adjusted for both dividends and splits