ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
14/12/2022 0.65p 0.70p 0.62p 0.65p 752389
13/12/2022 0.65p 0.65p 0.60p 0.65p 671
12/12/2022 0.65p 0.65p 0.64p 0.65p 1086
09/12/2022 0.65p 0.65p 0.60p 0.65p 1556
08/12/2022 0.65p 0.65p 0.60p 0.65p 851
07/12/2022 0.65p 0.65p 0.60p 0.65p 172383
06/12/2022 0.65p 0.65p 0.63p 0.65p 0
05/12/2022 0.65p 0.66p 0.60p 0.65p 80431
02/12/2022 0.65p 0.66p 0.60p 0.65p 360173
01/12/2022 0.65p 0.66p 0.60p 0.65p 221745
30/11/2022 0.65p 0.65p 0.65p 0.65p 0
29/11/2022 0.70p 0.75p 0.60p 0.65p 2016263
28/11/2022 0.70p 0.75p 0.65p 0.70p 11969
25/11/2022 0.70p 0.75p 0.65p 0.70p 501557
24/11/2022 0.70p 0.75p 0.66p 0.70p 398686
23/11/2022 0.70p 0.74p 0.65p 0.70p 15331
22/11/2022 0.70p 0.70p 0.65p 0.70p 592
21/11/2022 0.70p 0.70p 0.65p 0.70p 15400
18/11/2022 0.70p 0.75p 0.65p 0.70p 10913
17/11/2022 0.70p 0.75p 0.66p 0.70p 122989
16/11/2022 0.70p 0.74p 0.65p 0.70p 210357
15/11/2022 0.70p 0.70p 0.66p 0.70p 74
14/11/2022 0.70p 0.75p 0.65p 0.70p 93043
11/11/2022 0.65p 0.75p 0.65p 0.70p 169334
10/11/2022 0.65p 0.74p 0.60p 0.70p 1604199
09/11/2022 0.65p 0.65p 0.61p 0.65p 4239378
08/11/2022 0.65p 0.67p 0.58p 0.65p 6699352
07/11/2022 0.65p 0.85p 0.52p 0.65p 9865237
04/11/2022 0.50p 0.70p 0.43p 0.65p 7261120
03/11/2022 0.50p 0.55p 0.46p 0.50p 619930
02/11/2022 0.55p 0.55p 0.43p 0.50p 1877771
01/11/2022 0.58p 0.58p 0.50p 0.55p 654039
31/10/2022 0.60p 0.62p 0.55p 0.58p 1239160
28/10/2022 0.55p 0.63p 0.50p 0.60p 730890
27/10/2022 0.55p 0.55p 0.50p 0.55p 11
26/10/2022 0.55p 0.57p 0.50p 0.55p 448154
25/10/2022 0.60p 0.60p 0.51p 0.55p 122330
24/10/2022 0.60p 0.60p 0.55p 0.60p 296950
21/10/2022 0.60p 0.60p 0.55p 0.60p 66116
20/10/2022 0.50p 0.63p 0.45p 0.60p 2645131
19/10/2022 0.58p 0.58p 0.46p 0.50p 2145644
18/10/2022 0.63p 0.64p 0.55p 0.58p 1661222
17/10/2022 0.75p 0.90p 0.60p 0.63p 3621220
14/10/2022 0.60p 0.64p 0.51p 0.55p 983550
13/10/2022 0.45p 0.65p 0.45p 0.60p 2869002
12/10/2022 0.50p 0.50p 0.45p 0.45p 553496
11/10/2022 0.50p 0.50p 0.50p 0.50p 0
10/10/2022 0.50p 0.55p 0.46p 0.50p 13236
07/10/2022 0.50p 0.52p 0.46p 0.50p 46703
06/10/2022 0.50p 0.52p 0.50p 0.50p 10881
05/10/2022 0.55p 0.55p 0.46p 0.50p 783979
04/10/2022 0.55p 0.55p 0.51p 0.55p 3196
03/10/2022 0.55p 0.55p 0.51p 0.55p 233615
30/09/2022 0.65p 0.65p 0.50p 0.55p 450161
29/09/2022 0.73p 0.73p 0.60p 0.65p 441747
28/09/2022 0.75p 0.75p 0.65p 0.73p 666086
27/09/2022 0.75p 0.75p 0.70p 0.75p 90710
26/09/2022 0.75p 0.78p 0.70p 0.75p 168194
23/09/2022 0.75p 0.75p 0.75p 0.75p 0
22/09/2022 0.75p 0.78p 0.71p 0.75p 481533
21/09/2022 0.75p 0.80p 0.72p 0.75p 149921
20/09/2022 0.75p 0.78p 0.70p 0.75p 38643
19/09/2022 0.75p 0.80p 0.75p 0.75p 1376
16/09/2022 0.75p 0.80p 0.75p 0.75p 1376
15/09/2022 0.75p 0.80p 0.75p 0.75p 66111
14/09/2022 0.75p 0.75p 0.75p 0.75p 0
13/09/2022 0.75p 0.80p 0.72p 0.75p 18755
12/09/2022 0.75p 0.80p 0.72p 0.75p 419372
09/09/2022 0.75p 0.80p 0.75p 0.75p 6507
08/09/2022 0.75p 0.80p 0.71p 0.75p 96087
07/09/2022 0.75p 0.80p 0.71p 0.75p 431885
06/09/2022 0.73p 0.79p 0.70p 0.75p 822045
05/09/2022 0.85p 0.87p 0.70p 0.73p 1516644
02/09/2022 0.85p 0.85p 0.80p 0.85p 28126
01/09/2022 0.85p 0.87p 0.80p 0.85p 242336
31/08/2022 0.85p 0.87p 0.80p 0.85p 35271
30/08/2022 0.85p 0.87p 0.80p 0.85p 144992
29/08/2022 0.85p 0.90p 0.80p 0.85p 102766
26/08/2022 0.85p 0.90p 0.80p 0.85p 102766
25/08/2022 0.85p 0.87p 0.80p 0.85p 31836
24/08/2022 0.85p 0.87p 0.85p 0.85p 34102
23/08/2022 0.85p 0.87p 0.80p 0.85p 46658
22/08/2022 0.85p 0.89p 0.85p 0.85p 223376
19/08/2022 0.85p 0.85p 0.80p 0.85p 4400
18/08/2022 0.85p 0.87p 0.85p 0.85p 572
17/08/2022 0.85p 0.85p 0.80p 0.85p 25000
16/08/2022 0.85p 0.88p 0.80p 0.85p 673999
15/08/2022 0.85p 0.85p 0.80p 0.85p 51260
12/08/2022 0.80p 0.89p 0.80p 0.85p 367896
11/08/2022 0.80p 0.85p 0.78p 0.80p 186874
10/08/2022 0.85p 0.85p 0.80p 0.80p 0
09/08/2022 0.85p 0.85p 0.80p 0.85p 364124
08/08/2022 0.85p 0.90p 0.78p 0.85p 50165
05/08/2022 0.85p 0.90p 0.81p 0.85p 928661
04/08/2022 0.85p 0.85p 0.85p 0.85p 0
03/08/2022 0.80p 0.90p 0.80p 0.85p 846945
02/08/2022 0.80p 0.80p 0.75p 0.80p 5002912
01/08/2022 0.85p 0.90p 0.77p 0.80p 1065499
29/07/2022 0.85p 0.90p 0.80p 0.85p 105236
28/07/2022 0.95p 0.95p 0.81p 0.85p 1698483
27/07/2022 0.88p 1.00p 0.87p 0.95p 996153
26/07/2022 0.88p 0.95p 0.86p 0.88p 115592
25/07/2022 0.85p 0.95p 0.85p 0.88p 344165
22/07/2022 0.85p 0.85p 0.80p 0.85p 134179
21/07/2022 0.85p 0.90p 0.80p 0.85p 969828
20/07/2022 0.83p 1.00p 0.81p 0.85p 4033940
19/07/2022 0.83p 0.85p 0.80p 0.83p 69873
18/07/2022 0.83p 0.85p 0.80p 0.83p 44122
15/07/2022 0.88p 0.90p 0.80p 0.85p 369501
14/07/2022 1.00p 1.00p 0.85p 0.88p 1722305
13/07/2022 0.70p 1.50p 0.70p 1.00p 18821416
12/07/2022 0.70p 0.70p 0.70p 0.70p 0
11/07/2022 0.70p 0.70p 0.63p 0.70p 3129
08/07/2022 0.70p 0.70p 0.70p 0.70p 0

*Close Price adjusted for both dividends and splits