ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
20/04/2023 0.75p 0.80p 0.73p 0.80p 399999
19/04/2023 0.75p 0.80p 0.73p 0.80p 572940
18/04/2023 0.75p 0.80p 0.72p 0.75p 249417
17/04/2023 0.75p 0.80p 0.72p 0.75p 136991
14/04/2023 0.75p 0.79p 0.72p 0.75p 52587
13/04/2023 0.73p 0.75p 0.73p 0.75p 500000
12/04/2023 0.73p 0.75p 0.70p 0.75p 998859
11/04/2023 0.73p 0.75p 0.73p 0.73p 1010
06/04/2023 0.70p 0.75p 0.70p 0.73p 224171
05/04/2023 0.70p 0.75p 0.66p 0.70p 1134
04/04/2023 0.70p 0.75p 0.65p 0.70p 3405
03/04/2023 0.68p 0.75p 0.65p 0.70p 1258936
31/03/2023 0.68p 0.69p 0.66p 0.68p 2938
30/03/2023 0.68p 0.69p 0.66p 0.68p 125090
29/03/2023 0.68p 0.68p 0.66p 0.68p 33214
28/03/2023 0.68p 0.68p 0.66p 0.68p 2450
27/03/2023 0.68p 0.69p 0.66p 0.68p 107402
24/03/2023 0.68p 0.68p 0.66p 0.68p 4804
23/03/2023 0.68p 0.69p 0.68p 0.68p 2788
22/03/2023 0.70p 0.70p 0.66p 0.68p 1
21/03/2023 0.70p 0.72p 0.70p 0.70p 0
20/03/2023 0.70p 0.73p 0.66p 0.70p 572903
17/03/2023 0.70p 0.73p 0.66p 0.70p 92258
16/03/2023 0.70p 0.75p 0.66p 0.70p 600300
15/03/2023 0.70p 0.75p 0.66p 0.70p 817247
14/03/2023 0.70p 0.73p 0.66p 0.70p 4375
13/03/2023 0.68p 0.70p 0.66p 0.70p 113485
10/03/2023 0.70p 0.75p 0.65p 0.68p 106198
09/03/2023 0.70p 0.70p 0.66p 0.70p 31862
08/03/2023 0.70p 0.75p 0.66p 0.70p 252497
07/03/2023 0.70p 0.75p 0.66p 0.70p 106637
06/03/2023 0.70p 0.75p 0.66p 0.70p 26735
03/03/2023 0.70p 0.75p 0.66p 0.70p 6164
02/03/2023 0.70p 0.75p 0.66p 0.70p 702464
01/03/2023 0.70p 0.75p 0.66p 0.70p 357
28/02/2023 0.70p 0.70p 0.70p 0.70p 0
27/02/2023 0.70p 0.75p 0.66p 0.70p 17555
24/02/2023 0.70p 0.70p 0.66p 0.70p 396
23/02/2023 0.70p 0.75p 0.66p 0.70p 4140
22/02/2023 0.70p 0.75p 0.66p 0.70p 20600
21/02/2023 0.70p 0.75p 0.66p 0.70p 3633
20/02/2023 0.70p 0.70p 0.70p 0.70p 0
17/02/2023 0.70p 0.75p 0.65p 0.70p 1032019
16/02/2023 0.70p 0.75p 0.66p 0.70p 302025
15/02/2023 0.70p 0.75p 0.66p 0.70p 32399
14/02/2023 0.70p 0.75p 0.66p 0.70p 678448
13/02/2023 0.70p 0.72p 0.70p 0.70p 30570
10/02/2023 0.70p 0.72p 0.66p 0.70p 1527
09/02/2023 0.70p 0.73p 0.66p 0.70p 1387335
08/02/2023 0.63p 0.70p 0.61p 0.70p 1886365
07/02/2023 0.63p 0.64p 0.60p 0.63p 1142
06/02/2023 0.63p 0.64p 0.63p 0.63p 31205
03/02/2023 0.63p 0.63p 0.60p 0.63p 40247
02/02/2023 0.63p 0.63p 0.60p 0.63p 194710
01/02/2023 0.63p 0.65p 0.60p 0.63p 1149455
31/01/2023 0.63p 0.63p 0.60p 0.63p 86766
30/01/2023 0.63p 0.63p 0.60p 0.63p 29264
27/01/2023 0.63p 0.63p 0.61p 0.63p 165521
26/01/2023 0.63p 0.65p 0.63p 0.63p 92520
25/01/2023 0.63p 0.63p 0.62p 0.63p 7687
24/01/2023 0.63p 0.63p 0.63p 0.63p 789
23/01/2023 0.63p 0.63p 0.60p 0.63p 580898
20/01/2023 0.65p 0.70p 0.60p 0.63p 209202
19/01/2023 0.65p 0.65p 0.65p 0.65p 0
18/01/2023 0.65p 0.70p 0.62p 0.65p 280520
17/01/2023 0.65p 0.70p 0.65p 0.65p 18845
16/01/2023 0.65p 0.70p 0.60p 0.65p 3648
13/01/2023 0.63p 0.70p 0.62p 0.65p 632615
12/01/2023 0.63p 0.63p 0.62p 0.63p 671
11/01/2023 0.63p 0.65p 0.62p 0.63p 122178
10/01/2023 0.63p 0.63p 0.62p 0.63p 72968
09/01/2023 0.63p 0.63p 0.60p 0.63p 1563270
06/01/2023 0.63p 0.63p 0.60p 0.63p 10000
05/01/2023 0.63p 0.63p 0.62p 0.63p 226276
04/01/2023 0.63p 0.63p 0.62p 0.63p 14244
03/01/2023 0.63p 0.65p 0.62p 0.63p 496560
30/12/2022 0.63p 0.63p 0.62p 0.63p 0
29/12/2022 0.65p 0.66p 0.60p 0.63p 150000
28/12/2022 0.68p 0.68p 0.62p 0.65p 16953
23/12/2022 0.65p 0.65p 0.63p 0.65p 0
22/12/2022 0.65p 0.70p 0.62p 0.65p 1351965
21/12/2022 0.65p 0.65p 0.63p 0.65p 0
20/12/2022 0.65p 0.65p 0.61p 0.65p 56881
19/12/2022 0.65p 0.69p 0.60p 0.65p 274075
16/12/2022 0.65p 0.65p 0.60p 0.65p 668223
15/12/2022 0.65p 0.65p 0.62p 0.65p 208

*Close Price adjusted for both dividends and splits