Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Pulsar Group (PULS) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Hold M&G (MNG) by Harvey Jones in The Motley Fool
- Hold Smith & Nephew (SN.) by Stifel
- Buy Glencore (GLEN) by Citi
- Buy Fresnillo (FRES) by Citi
- Buy Centrica (CNA) by Citi
- Neutral Anglo American (AAL) by Citi
- Buy Ceres Power Holdings (CWR) by UBS
- Sell Melrose Industries (MRO) by UBS
- Hold Vodafone Group (VOD) by James Beard in The Motley Fool
- Buy Elecosoft Public Limited Company (ELCO) by Canaccord Genuity
- Hold Centrica (CNA) by Kepler Cheuvreux
- Add Scottish Mortgage Inv Trust (SMT) by Dr. James Fox in The Motley Fool
- Buy Next (NXT) by Berenberg
- Buy InterContinental Hotels Group (IHG) by Goldman Sachs
- Avoid Zoo Digital Group (ZOO) by Steve Moore in ShareProphets
- Avoid Pulsar Group (PULS) by Steve Moore in ShareProphets
- Hold S4 Capital (SFOR) by Deutsche Bank
- Hold Wickes Group (WIX) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Hold Derwent London (DLN) by Deutsche Bank
- Hold M&G (MNG) by Harvey Jones in The Motley Fool
- Hold Smith & Nephew (SN.) by Stifel
- Buy Glencore (GLEN) by Citi
- Buy Fresnillo (FRES) by Citi
- Buy Centrica (CNA) by Citi
- Neutral Anglo American (AAL) by Citi
- Buy Ceres Power Holdings (CWR) by UBS
- Sell Melrose Industries (MRO) by UBS
- Hold Vodafone Group (VOD) by James Beard in The Motley Fool
- Buy Elecosoft Public Limited Company (ELCO) by Canaccord Genuity
- Hold Centrica (CNA) by Kepler Cheuvreux
- Add Scottish Mortgage Inv Trust (SMT) by Dr. James Fox in The Motley Fool
- Buy Next (NXT) by Berenberg
- Buy InterContinental Hotels Group (IHG) by Goldman Sachs
ADM Energy (ADME) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/12/2020 | 4.95p | 5.29p | 4.80p | 5.15p | 3062828 |
| 22/12/2020 | 4.85p | 5.00p | 4.53p | 4.95p | 663482 |
| 21/12/2020 | 5.05p | 5.15p | 4.72p | 4.85p | 1073629 |
| 18/12/2020 | 4.80p | 5.16p | 4.51p | 5.05p | 1419819 |
| 17/12/2020 | 4.90p | 4.97p | 4.60p | 4.80p | 92827 |
| 16/12/2020 | 5.10p | 5.10p | 4.83p | 4.90p | 148555 |
| 15/12/2020 | 5.10p | 5.10p | 4.90p | 5.10p | 397911 |
| 14/12/2020 | 5.10p | 5.10p | 4.90p | 5.10p | 68063 |
| 11/12/2020 | 4.90p | 5.14p | 4.90p | 5.10p | 1054852 |
| 10/12/2020 | 5.05p | 5.10p | 4.81p | 4.90p | 1565162 |
| 09/12/2020 | 4.85p | 5.17p | 4.75p | 5.05p | 1885781 |
| 08/12/2020 | 4.90p | 4.90p | 4.70p | 4.85p | 351509 |
| 07/12/2020 | 5.00p | 5.07p | 4.83p | 4.90p | 467318 |
| 04/12/2020 | 5.00p | 5.09p | 4.83p | 5.00p | 410062 |
| 03/12/2020 | 4.90p | 5.00p | 4.80p | 5.00p | 509614 |
| 02/12/2020 | 5.10p | 5.10p | 4.80p | 4.90p | 543804 |
| 01/12/2020 | 5.10p | 5.10p | 5.00p | 5.10p | 212982 |
| 30/11/2020 | 5.20p | 5.20p | 5.00p | 5.10p | 329355 |
| 27/11/2020 | 5.20p | 5.30p | 5.14p | 5.20p | 28742 |
| 26/11/2020 | 5.40p | 5.45p | 5.14p | 5.20p | 578760 |
| 25/11/2020 | 5.80p | 5.95p | 5.10p | 5.40p | 3069247 |
| 24/11/2020 | 5.85p | 5.98p | 5.44p | 5.80p | 2108993 |
| 23/11/2020 | 5.30p | 5.88p | 5.13p | 5.85p | 703533 |
| 20/11/2020 | 5.30p | 5.45p | 5.10p | 5.30p | 316533 |
| 19/11/2020 | 5.30p | 5.39p | 5.12p | 5.30p | 432745 |
| 18/11/2020 | 4.90p | 5.30p | 4.90p | 5.30p | 1972444 |
| 17/11/2020 | 5.15p | 5.17p | 4.82p | 4.90p | 776264 |
| 16/11/2020 | 4.80p | 5.20p | 4.71p | 5.20p | 3150085 |
| 13/11/2020 | 5.05p | 5.09p | 4.80p | 4.80p | 4230674 |
| 12/11/2020 | 5.25p | 5.38p | 4.99p | 5.05p | 2138813 |
| 10/11/2020 | 5.65p | 5.80p | 5.23p | 5.60p | 702503 |
| 09/11/2020 | 5.40p | 5.83p | 5.23p | 5.65p | 3821463 |
| 06/11/2020 | 5.35p | 5.40p | 5.14p | 5.40p | 1525158 |
| 05/11/2020 | 5.50p | 5.50p | 5.05p | 5.35p | 1207449 |
| 04/11/2020 | 5.35p | 5.69p | 5.35p | 5.50p | 941474 |
| 03/11/2020 | 5.20p | 5.44p | 5.20p | 5.35p | 285385 |
| 02/11/2020 | 5.10p | 5.30p | 5.05p | 5.20p | 2196160 |
| 30/10/2020 | 5.35p | 5.35p | 5.01p | 5.10p | 1978969 |
| 29/10/2020 | 5.55p | 5.75p | 5.20p | 5.35p | 792251 |
| 28/10/2020 | 5.95p | 6.00p | 5.31p | 5.55p | 1531611 |
| 27/10/2020 | 6.35p | 6.35p | 5.85p | 5.95p | 865265 |
| 26/10/2020 | 6.15p | 6.35p | 5.85p | 6.35p | 1792116 |
| 23/10/2020 | 6.00p | 8.25p | 5.81p | 6.15p | 2644173 |
| 22/10/2020 | 6.50p | 6.50p | 6.00p | 6.00p | 967568 |
| 21/10/2020 | 6.50p | 6.70p | 6.00p | 6.50p | 2543579 |
| 20/10/2020 | 6.10p | 7.30p | 6.01p | 6.50p | 7339337 |
| 19/10/2020 | 5.45p | 6.20p | 5.45p | 6.10p | 2268314 |
| 16/10/2020 | 5.15p | 5.59p | 5.00p | 5.45p | 1354287 |
| 15/10/2020 | 5.40p | 5.40p | 5.00p | 5.15p | 788394 |
| 14/10/2020 | 5.05p | 5.50p | 5.00p | 5.40p | 1279606 |
| 13/10/2020 | 5.10p | 5.10p | 4.90p | 5.05p | 675672 |
| 12/10/2020 | 5.45p | 5.49p | 5.00p | 5.10p | 849691 |
| 09/10/2020 | 5.00p | 5.50p | 5.00p | 5.30p | 648657 |
| 08/10/2020 | 4.80p | 5.20p | 4.60p | 5.00p | 940008 |
| 07/10/2020 | 4.90p | 4.90p | 4.66p | 4.80p | 880960 |
| 06/10/2020 | 5.25p | 5.25p | 4.55p | 5.00p | 6932919 |
| 05/10/2020 | 5.21p | 5.30p | 5.00p | 5.25p | 685300 |
| 02/10/2020 | 4.85p | 5.50p | 4.85p | 5.21p | 2324824 |
| 01/10/2020 | 4.80p | 5.10p | 4.80p | 4.85p | 1681130 |
| 30/09/2020 | 4.80p | 4.94p | 4.54p | 4.80p | 1466180 |
| 29/09/2020 | 4.80p | 4.90p | 4.60p | 4.80p | 209594 |
| 28/09/2020 | 4.80p | 4.95p | 4.80p | 4.80p | 2847719 |
| 25/09/2020 | 4.65p | 4.95p | 4.50p | 4.80p | 1874270 |
| 24/09/2020 | 4.95p | 4.95p | 4.54p | 4.65p | 1166582 |
| 23/09/2020 | 5.05p | 5.08p | 4.90p | 4.95p | 344167 |
| 22/09/2020 | 4.75p | 5.19p | 4.71p | 5.00p | 1896486 |
| 21/09/2020 | 5.50p | 5.50p | 4.61p | 4.90p | 1000844 |
| 18/09/2020 | 5.50p | 5.60p | 5.32p | 5.50p | 583752 |
| 17/09/2020 | 5.70p | 5.70p | 5.22p | 5.50p | 1284436 |
| 16/09/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 99889 |
| 15/09/2020 | 5.75p | 5.85p | 5.60p | 5.75p | 537685 |
| 14/09/2020 | 5.90p | 5.94p | 5.61p | 5.75p | 516145 |
| 11/09/2020 | 6.25p | 6.25p | 5.61p | 5.90p | 2198997 |
| 10/09/2020 | 6.30p | 6.30p | 6.10p | 6.25p | 587773 |
| 09/09/2020 | 6.30p | 6.30p | 6.10p | 6.30p | 2636890 |
| 08/09/2020 | 6.20p | 6.39p | 6.10p | 6.30p | 1620255 |
| 07/09/2020 | 6.40p | 6.40p | 6.00p | 6.20p | 850648 |
| 04/09/2020 | 6.30p | 6.56p | 6.00p | 6.40p | 2028949 |
| 03/09/2020 | 6.25p | 6.59p | 6.15p | 6.30p | 1310203 |
| 02/09/2020 | 5.90p | 6.40p | 5.70p | 6.25p | 4133990 |
| 01/09/2020 | 5.45p | 5.98p | 5.41p | 5.90p | 2942122 |
| 31/08/2020 | 5.30p | 5.62p | 5.24p | 5.45p | 2471154 |
| 28/08/2020 | 5.30p | 5.62p | 5.24p | 5.45p | 6471154 |
| 27/08/2020 | 5.60p | 5.60p | 5.25p | 5.30p | 728638 |
| 26/08/2020 | 5.75p | 5.75p | 5.40p | 5.60p | 1201486 |
| 25/08/2020 | 5.75p | 5.95p | 5.50p | 5.75p | 1039308 |
*Close Price adjusted for both dividends and splits