ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/09/2021 2.35p 2.36p 2.30p 2.35p 5687
28/09/2021 2.35p 2.40p 2.21p 2.35p 282494
27/09/2021 2.35p 2.40p 2.30p 2.35p 117593
24/09/2021 2.45p 2.49p 2.30p 2.35p 660837
23/09/2021 2.45p 2.50p 2.40p 2.45p 98278
22/09/2021 2.45p 2.50p 2.40p 2.45p 131893
21/09/2021 2.45p 2.50p 2.40p 2.45p 30283
20/09/2021 2.45p 2.50p 2.40p 2.45p 81677
17/09/2021 2.40p 2.50p 2.38p 2.45p 344842
16/09/2021 2.35p 2.40p 2.32p 2.40p 315679
15/09/2021 2.35p 2.40p 2.31p 2.35p 238242
14/09/2021 2.35p 2.39p 2.32p 2.35p 13149
13/09/2021 2.35p 2.40p 2.32p 2.35p 247638
10/09/2021 2.35p 2.39p 2.35p 2.35p 35001
09/09/2021 2.35p 2.40p 2.31p 2.35p 262432
08/09/2021 2.50p 2.50p 2.31p 2.35p 154943
07/09/2021 2.45p 2.45p 2.40p 2.45p 30000
06/09/2021 2.45p 2.50p 2.35p 2.45p 327023
03/09/2021 2.55p 2.55p 2.36p 2.45p 316528
02/09/2021 2.55p 2.58p 2.50p 2.55p 27263
01/09/2021 2.55p 2.58p 2.41p 2.55p 191455
31/08/2021 2.55p 2.58p 2.41p 2.55p 255903
30/08/2021 2.55p 2.60p 2.51p 2.55p 818
27/08/2021 2.55p 2.60p 2.51p 2.55p 818
26/08/2021 2.55p 2.60p 2.51p 2.55p 26158
25/08/2021 2.60p 2.60p 2.50p 2.55p 200436
24/08/2021 2.58p 2.67p 2.52p 2.60p 842279
23/08/2021 2.63p 2.63p 2.58p 2.58p 46361
20/08/2021 2.63p 2.63p 2.63p 2.63p 62590
19/08/2021 2.63p 2.65p 2.60p 2.63p 19251
18/08/2021 2.63p 2.64p 2.60p 2.63p 242785
17/08/2021 2.85p 2.85p 2.32p 2.63p 2015211
16/08/2021 2.85p 2.92p 2.80p 2.85p 617437
13/08/2021 2.83p 2.89p 2.80p 2.83p 8524
12/08/2021 2.83p 2.89p 2.78p 2.83p 143609
11/08/2021 2.80p 2.90p 2.72p 2.83p 529403
10/08/2021 2.80p 2.92p 2.73p 2.80p 91827
09/08/2021 2.65p 2.86p 2.63p 2.75p 717817
06/08/2021 2.65p 2.65p 2.62p 2.65p 4217
05/08/2021 2.65p 2.65p 2.61p 2.65p 2454
04/08/2021 2.75p 2.82p 2.60p 2.65p 1278323
03/08/2021 2.70p 2.79p 2.64p 2.75p 302203
02/08/2021 2.60p 2.79p 2.54p 2.70p 754942
30/07/2021 2.60p 2.70p 2.50p 2.60p 137472
29/07/2021 2.50p 2.79p 2.50p 2.60p 1358895
28/07/2021 2.50p 2.60p 2.44p 2.50p 168984
27/07/2021 2.55p 2.60p 2.50p 2.50p 529662
26/07/2021 2.55p 2.55p 2.50p 2.55p 40602
23/07/2021 2.55p 2.60p 2.50p 2.55p 639886
22/07/2021 2.95p 2.95p 2.30p 2.55p 5167752
21/07/2021 2.95p 2.95p 2.82p 2.95p 134614
20/07/2021 3.05p 3.05p 2.85p 2.95p 395479
19/07/2021 3.15p 3.15p 3.00p 3.10p 153903
16/07/2021 3.15p 3.15p 3.10p 3.15p 52995
15/07/2021 3.15p 3.15p 3.10p 3.15p 1057
14/07/2021 3.20p 3.20p 3.00p 3.15p 182498
13/07/2021 3.20p 3.20p 3.10p 3.20p 92354
12/07/2021 3.15p 3.20p 3.01p 3.20p 686034
09/07/2021 3.15p 3.15p 3.10p 3.15p 130587
08/07/2021 3.05p 3.19p 3.05p 3.15p 634101
07/07/2021 3.05p 3.10p 3.03p 3.05p 15081
06/07/2021 3.05p 3.10p 3.03p 3.05p 60280
05/07/2021 3.05p 3.10p 3.02p 3.05p 388176
02/07/2021 3.05p 3.10p 3.02p 3.05p 306111
01/07/2021 3.23p 3.24p 3.00p 3.05p 626564
30/06/2021 3.25p 3.25p 3.21p 3.23p 225765
29/06/2021 3.25p 3.30p 3.25p 3.25p 250116
28/06/2021 3.55p 3.60p 3.25p 3.25p 315558
25/06/2021 3.55p 3.60p 3.50p 3.55p 93614
24/06/2021 3.55p 3.60p 3.50p 3.55p 15086
23/06/2021 3.65p 3.65p 3.50p 3.55p 474268
22/06/2021 4.00p 4.00p 3.56p 3.65p 2151090
21/06/2021 4.00p 4.00p 3.86p 3.90p 291825
18/06/2021 3.88p 4.20p 3.78p 4.00p 3093466
17/06/2021 3.88p 3.97p 3.76p 3.88p 230735
16/06/2021 3.90p 4.00p 3.82p 3.88p 1514574
15/06/2021 3.95p 4.00p 3.83p 3.90p 195040
14/06/2021 4.05p 4.07p 3.91p 3.95p 509824
11/06/2021 4.05p 4.09p 3.96p 4.05p 136615
10/06/2021 3.90p 4.20p 3.90p 4.05p 4246918
09/06/2021 3.90p 4.00p 3.81p 3.90p 52457
08/06/2021 3.85p 4.00p 3.71p 3.90p 1614767
07/06/2021 3.70p 4.00p 3.70p 3.85p 1649645
04/06/2021 3.70p 3.89p 3.70p 3.70p 521018
03/06/2021 3.75p 3.80p 3.70p 3.70p 1099537
02/06/2021 3.75p 3.80p 3.63p 3.75p 506369
01/06/2021 3.65p 3.88p 3.60p 3.75p 3282809
31/05/2021 3.45p 3.90p 3.33p 3.65p 747899
28/05/2021 3.45p 3.90p 3.33p 3.65p 747899
27/05/2021 3.45p 3.57p 3.35p 3.45p 268606
26/05/2021 3.45p 3.59p 3.33p 3.45p 726137
25/05/2021 3.50p 3.98p 3.33p 3.45p 850484
24/05/2021 3.40p 3.46p 3.33p 3.40p 17055
21/05/2021 3.40p 3.50p 3.30p 3.40p 790170
20/05/2021 3.40p 3.49p 3.30p 3.40p 666219
19/05/2021 3.40p 3.40p 3.02p 3.30p 3041393
18/05/2021 3.90p 4.00p 3.31p 3.40p 2398169
17/05/2021 3.60p 4.00p 3.60p 3.90p 1698607
14/05/2021 3.65p 3.65p 3.50p 3.60p 495793
13/05/2021 3.88p 3.88p 3.55p 3.65p 576471
12/05/2021 3.88p 3.95p 3.65p 3.88p 293539
11/05/2021 3.90p 3.90p 3.76p 3.88p 651625
10/05/2021 3.85p 4.08p 3.80p 3.90p 1576396
07/05/2021 3.70p 3.90p 3.61p 3.85p 1534525
06/05/2021 3.65p 3.80p 3.55p 3.70p 2032444
05/05/2021 3.50p 3.85p 3.40p 3.70p 5266662
04/05/2021 3.35p 3.57p 3.30p 3.50p 4637454
03/05/2021 3.45p 3.48p 3.25p 3.35p 8519366
30/04/2021 3.45p 3.48p 3.25p 3.35p 8519366
29/04/2021 3.50p 3.61p 3.40p 3.45p 876849
28/04/2021 3.45p 3.72p 3.40p 3.50p 3072104
27/04/2021 3.45p 3.50p 3.43p 3.45p 387887
26/04/2021 3.45p 3.49p 3.40p 3.45p 126670
23/04/2021 3.43p 3.55p 3.40p 3.45p 1010327
22/04/2021 3.45p 3.45p 3.40p 3.43p 436201
21/04/2021 3.50p 3.50p 3.41p 3.45p 473479
20/04/2021 3.45p 3.50p 3.43p 3.43p 58435
19/04/2021 3.45p 3.50p 3.40p 3.45p 30841
16/04/2021 3.45p 3.50p 3.42p 3.45p 394714
15/04/2021 3.45p 3.60p 3.40p 3.45p 2520809
14/04/2021 3.45p 3.50p 3.42p 3.45p 611215
13/04/2021 3.65p 3.65p 3.40p 3.45p 881213
12/04/2021 3.70p 3.79p 3.40p 3.65p 2108245
09/04/2021 3.75p 3.75p 3.60p 3.65p 2101689
08/04/2021 3.90p 3.90p 3.70p 3.75p 1425271
07/04/2021 3.85p 3.90p 3.71p 3.90p 757454
06/04/2021 3.75p 3.90p 3.70p 3.85p 1996358
05/04/2021 3.88p 3.88p 3.72p 3.75p 887438
02/04/2021 3.88p 3.88p 3.72p 3.75p 887438
01/04/2021 3.88p 3.88p 3.72p 3.75p 887438
31/03/2021 3.95p 4.00p 3.88p 3.88p 921220
30/03/2021 3.93p 4.15p 3.85p 3.95p 2476801
29/03/2021 3.90p 3.95p 3.80p 3.93p 1522911
26/03/2021 3.75p 3.85p 3.70p 3.83p 1047183
25/03/2021 4.15p 4.20p 3.70p 3.75p 3364964
24/03/2021 4.30p 4.30p 4.10p 4.15p 1018662
23/03/2021 4.30p 4.60p 4.30p 4.40p 3956419
22/03/2021 4.05p 4.34p 4.05p 4.25p 770924
19/03/2021 3.88p 4.10p 3.80p 4.05p 726140
18/03/2021 4.10p 4.10p 3.75p 3.88p 623940
17/03/2021 4.10p 4.20p 4.00p 4.10p 350348
16/03/2021 4.10p 4.20p 4.00p 4.10p 483229
15/03/2021 4.15p 4.20p 4.02p 4.10p 303168
12/03/2021 4.10p 4.21p 4.00p 4.15p 940731
11/03/2021 4.10p 4.18p 4.00p 4.10p 515523
10/03/2021 4.10p 4.18p 4.03p 4.10p 329992
09/03/2021 4.15p 4.29p 4.00p 4.10p 590690
08/03/2021 4.05p 4.24p 4.00p 4.15p 514999
05/03/2021 4.10p 4.20p 3.91p 4.05p 200518
04/03/2021 4.10p 4.15p 4.00p 4.10p 159314
03/03/2021 4.15p 4.29p 4.00p 4.10p 108717
02/03/2021 4.25p 4.43p 4.08p 4.15p 215936
01/03/2021 4.25p 4.48p 4.06p 4.25p 250206
26/02/2021 4.40p 4.48p 4.10p 4.25p 502554
25/02/2021 4.40p 4.50p 4.36p 4.40p 258533
24/02/2021 4.40p 4.80p 4.35p 4.40p 723094
23/02/2021 4.50p 4.80p 4.34p 4.40p 1193444
22/02/2021 4.45p 4.60p 4.21p 4.50p 2662168
19/02/2021 4.10p 4.50p 4.01p 4.45p 1810746
18/02/2021 3.85p 4.78p 3.80p 4.25p 6405037
17/02/2021 4.35p 4.40p 3.81p 3.85p 1254923
16/02/2021 4.50p 4.60p 4.30p 4.35p 627412
15/02/2021 4.50p 4.60p 4.40p 4.50p 319696
12/02/2021 4.25p 4.60p 4.20p 4.50p 1944707
11/02/2021 4.80p 4.88p 4.25p 4.25p 4702736
10/02/2021 4.85p 4.90p 4.63p 4.80p 2263406
09/02/2021 5.10p 5.20p 4.81p 4.85p 2626372
08/02/2021 5.20p 5.35p 5.00p 5.10p 1806442
05/02/2021 5.10p 5.35p 4.88p 5.20p 1493779
04/02/2021 5.10p 5.17p 5.00p 5.10p 246681
03/02/2021 5.10p 5.13p 5.02p 5.10p 337216
02/02/2021 5.10p 5.20p 5.00p 5.10p 683750
01/02/2021 5.20p 5.20p 5.00p 5.10p 649982
29/01/2021 5.10p 5.45p 5.10p 5.20p 891267
28/01/2021 5.20p 5.30p 5.00p 5.10p 695414
27/01/2021 5.35p 5.35p 5.00p 5.25p 1086326
26/01/2021 5.40p 5.46p 5.35p 5.35p 5504
25/01/2021 5.35p 5.50p 5.30p 5.40p 541802
22/01/2021 5.30p 5.50p 5.21p 5.35p 670992
21/01/2021 5.55p 5.56p 5.22p 5.30p 1134167
20/01/2021 5.65p 5.90p 5.51p 5.55p 829525
19/01/2021 5.85p 5.88p 5.23p 5.60p 3646176
18/01/2021 6.00p 6.00p 5.57p 5.85p 2036613
15/01/2021 5.90p 6.38p 5.82p 5.95p 1951589
14/01/2021 5.60p 6.20p 5.20p 5.90p 2854474
13/01/2021 5.50p 5.80p 5.31p 5.60p 1889642
12/01/2021 5.60p 5.65p 5.18p 5.50p 545892
11/01/2021 5.15p 5.69p 5.15p 5.60p 2241585
08/01/2021 5.15p 5.28p 5.00p 5.15p 646299
07/01/2021 5.10p 5.64p 5.01p 5.15p 2048277
06/01/2021 5.10p 5.18p 5.00p 5.10p 1489332
05/01/2021 5.35p 5.35p 5.00p 5.10p 238048
04/01/2021 5.35p 5.50p 5.24p 5.35p 910152
01/01/2021 5.25p 6.00p 5.13p 5.35p 454661
31/12/2020 5.25p 6.00p 5.13p 5.35p 454661
30/12/2020 5.00p 5.50p 4.61p 5.25p 1464942
29/12/2020 5.15p 5.24p 4.80p 5.00p 418434
28/12/2020 5.15p 5.19p 5.00p 5.15p 263274
25/12/2020 5.15p 5.19p 5.00p 5.15p 263274
24/12/2020 5.15p 5.19p 5.00p 5.15p 263274

*Close Price adjusted for both dividends and splits