ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/08/2020 5.75p 5.95p 5.50p 5.75p 359054
21/08/2020 5.75p 6.00p 5.63p 5.75p 794191
20/08/2020 5.85p 5.98p 5.60p 5.75p 779722
19/08/2020 5.65p 6.07p 5.61p 5.85p 1638525
18/08/2020 5.35p 5.79p 5.35p 5.65p 728994
17/08/2020 5.20p 5.35p 5.10p 5.35p 1323080
14/08/2020 5.35p 5.35p 5.10p 5.20p 682105
13/08/2020 5.05p 5.37p 5.05p 5.35p 716932
12/08/2020 5.25p 5.25p 5.00p 5.05p 558592
11/08/2020 5.35p 5.40p 5.10p 5.25p 584892
10/08/2020 5.35p 5.40p 5.30p 5.35p 69461
07/08/2020 5.35p 5.43p 5.28p 5.35p 662946
06/08/2020 5.35p 5.52p 5.30p 5.52p 406455
05/08/2020 5.10p 5.39p 4.95p 5.35p 640704
04/08/2020 5.10p 5.10p 5.00p 5.10p 625865
03/08/2020 5.10p 5.15p 4.82p 5.10p 1609853
31/07/2020 4.90p 5.40p 4.85p 5.10p 2640472
30/07/2020 5.10p 5.19p 4.81p 4.90p 555473
29/07/2020 4.25p 5.35p 4.05p 5.10p 2827301
28/07/2020 4.40p 4.45p 4.27p 4.38p 445917
27/07/2020 4.65p 4.70p 4.32p 4.40p 677438
24/07/2020 4.70p 4.84p 4.50p 4.65p 257854
23/07/2020 4.65p 4.85p 4.50p 4.70p 886358
22/07/2020 4.30p 4.90p 4.15p 4.65p 2752540
21/07/2020 4.50p 4.50p 4.16p 4.30p 1628208
20/07/2020 4.75p 4.75p 4.40p 4.50p 691034
17/07/2020 4.75p 4.87p 4.50p 4.75p 731707
16/07/2020 4.85p 4.97p 4.50p 4.75p 3848925
15/07/2020 4.55p 4.93p 4.26p 4.85p 1897952
14/07/2020 4.03p 4.70p 3.93p 4.55p 5526083
13/07/2020 4.03p 4.08p 3.90p 4.03p 831918
10/07/2020 3.93p 4.13p 3.75p 4.03p 1256954
09/07/2020 4.00p 4.00p 3.78p 3.93p 334165
08/07/2020 4.05p 4.19p 3.82p 4.00p 609033
07/07/2020 4.05p 4.11p 3.88p 4.05p 372033
06/07/2020 3.93p 4.15p 3.75p 4.05p 2557703
03/07/2020 3.93p 4.07p 3.83p 3.93p 364340
02/07/2020 3.83p 4.47p 3.83p 3.93p 4086289
01/07/2020 3.63p 3.88p 3.50p 3.83p 2074385
30/06/2020 4.35p 4.45p 3.40p 3.63p 6627708
29/06/2020 4.38p 4.49p 4.07p 4.35p 1878966
26/06/2020 3.85p 4.60p 3.85p 4.38p 12156254
25/06/2020 3.55p 3.94p 3.27p 3.85p 5775024
24/06/2020 3.10p 3.85p 3.10p 3.55p 4419472
23/06/2020 2.70p 3.18p 2.50p 3.10p 3923716
22/06/2020 2.70p 2.75p 2.50p 2.70p 135837
19/06/2020 2.70p 2.70p 2.50p 2.70p 20000
18/06/2020 2.70p 2.70p 2.70p 2.70p 0
17/06/2020 2.70p 2.75p 2.55p 2.70p 79683
16/06/2020 2.83p 2.83p 2.55p 2.70p 253669
15/06/2020 2.88p 2.88p 2.75p 2.83p 139506
12/06/2020 2.55p 3.00p 2.50p 2.88p 1758210
11/06/2020 2.63p 2.63p 2.35p 2.55p 775284
10/06/2020 2.63p 2.69p 2.50p 2.63p 106531
09/06/2020 2.90p 2.90p 2.55p 2.63p 766812
08/06/2020 2.85p 3.00p 2.73p 2.90p 977592
05/06/2020 2.88p 2.88p 2.52p 2.85p 1229482
04/06/2020 3.13p 3.25p 2.77p 2.88p 568337
03/06/2020 2.65p 3.25p 2.53p 3.13p 3238239
02/06/2020 2.50p 2.70p 2.50p 2.65p 1032839
01/06/2020 2.50p 2.50p 2.34p 2.50p 207362
29/05/2020 2.35p 2.50p 2.30p 2.50p 437051
28/05/2020 2.50p 2.50p 2.25p 2.35p 284262
27/05/2020 2.50p 2.50p 2.33p 2.50p 102482
26/05/2020 2.40p 2.50p 2.30p 2.30p 892816
25/05/2020 2.60p 2.60p 2.35p 2.40p 443469
22/05/2020 2.60p 2.60p 2.35p 2.40p 443469
21/05/2020 2.60p 2.64p 2.50p 2.60p 316922
20/05/2020 2.35p 2.70p 2.20p 2.60p 1498008
19/05/2020 2.35p 2.45p 2.20p 2.35p 623299
18/05/2020 2.20p 2.45p 2.13p 2.45p 1257464
15/05/2020 2.30p 2.34p 2.13p 2.20p 8645
14/05/2020 2.50p 2.50p 2.11p 2.38p 103361
13/05/2020 2.50p 2.50p 2.30p 2.40p 350785
12/05/2020 2.60p 2.60p 2.50p 2.50p 40415
11/05/2020 2.60p 2.62p 2.53p 2.60p 245029
08/05/2020 2.60p 2.92p 2.51p 2.60p 1592417
07/05/2020 2.60p 2.92p 2.51p 2.60p 1592417
06/05/2020 2.20p 3.20p 2.20p 2.60p 5027936
05/05/2020 2.20p 2.32p 1.95p 2.20p 231205
04/05/2020 2.20p 2.38p 2.10p 2.20p 113428
01/05/2020 2.20p 2.20p 2.01p 2.20p 402170
30/04/2020 2.00p 2.35p 1.90p 2.20p 1338870
29/04/2020 2.00p 2.10p 1.80p 2.00p 332468
28/04/2020 2.10p 2.10p 2.00p 2.10p 124775
27/04/2020 2.10p 2.15p 2.01p 2.10p 324785
24/04/2020 2.10p 2.17p 2.10p 2.10p 8925
23/04/2020 2.18p 2.20p 2.10p 2.10p 40475
22/04/2020 2.38p 2.38p 2.05p 2.18p 353732
21/04/2020 2.38p 2.40p 2.25p 2.38p 32
20/04/2020 2.40p 2.40p 2.25p 2.38p 12910
17/04/2020 2.40p 2.50p 2.30p 2.40p 1501
16/04/2020 2.55p 2.55p 2.21p 2.40p 729709
15/04/2020 2.43p 2.84p 2.22p 2.55p 1096232
14/04/2020 2.38p 2.59p 2.30p 2.43p 185415
13/04/2020 2.45p 2.45p 2.00p 2.38p 653374
10/04/2020 2.45p 2.45p 2.00p 2.38p 653374
09/04/2020 2.45p 2.45p 2.00p 2.38p 653374
08/04/2020 2.38p 2.75p 2.05p 2.45p 1230620
07/04/2020 1.90p 2.45p 1.81p 2.38p 672509
06/04/2020 1.90p 1.95p 1.81p 1.90p 14730
03/04/2020 2.13p 2.20p 1.80p 1.90p 147651
02/04/2020 2.13p 2.13p 2.13p 2.13p 0
01/04/2020 2.13p 2.20p 2.00p 2.13p 5730
31/03/2020 2.20p 2.20p 2.10p 2.15p 8017
30/03/2020 2.25p 2.30p 2.10p 2.20p 120893
27/03/2020 2.25p 2.25p 2.10p 2.25p 5
26/03/2020 2.50p 2.55p 2.30p 2.30p 49151
25/03/2020 2.55p 2.55p 2.40p 2.50p 8896
24/03/2020 2.55p 2.55p 2.55p 2.55p 0
23/03/2020 2.55p 2.55p 2.50p 2.55p 11335
20/03/2020 2.55p 2.60p 2.50p 2.55p 38118
19/03/2020 2.65p 2.65p 2.50p 2.55p 53184
18/03/2020 2.75p 2.75p 2.60p 2.65p 5042
17/03/2020 3.00p 3.00p 2.55p 2.75p 249400
16/03/2020 3.35p 3.35p 3.02p 3.10p 61000
13/03/2020 3.35p 3.39p 3.12p 3.35p 33685
12/03/2020 3.45p 3.45p 3.20p 3.35p 116538
11/03/2020 3.40p 3.48p 3.40p 3.45p 25970
10/03/2020 3.85p 3.85p 3.30p 3.40p 233108
09/03/2020 3.95p 3.95p 3.70p 3.85p 16252
06/03/2020 4.30p 4.30p 4.10p 4.25p 2217
05/03/2020 4.30p 4.30p 4.20p 4.30p 36499
04/03/2020 4.30p 4.30p 4.20p 4.30p 50000
03/03/2020 4.30p 4.33p 4.20p 4.30p 34537
02/03/2020 4.30p 4.30p 4.20p 4.30p 998
28/02/2020 4.45p 4.47p 4.20p 4.30p 231943
27/02/2020 4.45p 4.48p 4.40p 4.45p 65494
26/02/2020 4.45p 4.45p 4.41p 4.45p 21721
25/02/2020 4.50p 4.55p 4.41p 4.45p 173798
24/02/2020 4.50p 4.55p 4.43p 4.50p 172407
21/02/2020 4.50p 4.50p 4.43p 4.50p 6121
20/02/2020 4.50p 4.54p 4.43p 4.50p 106461
19/02/2020 4.50p 4.50p 4.43p 4.50p 87977
18/02/2020 4.50p 4.60p 4.40p 4.60p 153311
17/02/2020 4.50p 4.50p 4.40p 4.50p 1900
14/02/2020 4.50p 4.50p 4.30p 4.30p 103850
13/02/2020 4.50p 4.50p 4.43p 4.50p 6469
12/02/2020 4.50p 4.54p 4.40p 4.50p 34954
11/02/2020 4.50p 4.55p 4.40p 4.50p 207386
10/02/2020 4.50p 4.53p 4.40p 4.50p 215985
07/02/2020 4.50p 4.50p 4.41p 4.50p 30845
06/02/2020 4.40p 4.54p 4.33p 4.50p 293417
05/02/2020 4.40p 4.48p 4.31p 4.40p 49341
04/02/2020 4.40p 4.49p 4.35p 4.40p 84263
03/02/2020 4.35p 5.02p 4.21p 4.40p 2935572
31/01/2020 4.05p 4.07p 3.98p 4.05p 70098
30/01/2020 4.05p 4.05p 4.00p 4.05p 32706
29/01/2020 4.05p 4.05p 4.00p 4.05p 15000
28/01/2020 4.05p 4.05p 4.00p 4.05p 52229
27/01/2020 4.10p 4.20p 4.01p 4.05p 60089
24/01/2020 4.25p 4.25p 4.02p 4.10p 260974
23/01/2020 3.95p 4.25p 3.57p 4.25p 1542990
22/01/2020 4.55p 4.59p 4.51p 4.55p 134356
21/01/2020 4.55p 4.59p 4.55p 4.55p 84115
20/01/2020 4.45p 4.56p 4.45p 4.55p 181280
17/01/2020 4.55p 4.58p 4.40p 4.45p 1021157
16/01/2020 4.30p 4.80p 4.30p 4.55p 1641047
15/01/2020 4.60p 4.60p 4.20p 4.30p 1017107
14/01/2020 4.65p 4.65p 4.60p 4.60p 120707
13/01/2020 4.65p 4.65p 4.60p 4.65p 363504
10/01/2020 4.65p 4.65p 4.60p 4.65p 5
09/01/2020 4.65p 4.65p 4.60p 4.65p 61803
08/01/2020 5.13p 5.13p 4.60p 4.65p 114013
07/01/2020 4.80p 4.80p 4.80p 4.80p 0
06/01/2020 4.85p 4.85p 4.60p 4.80p 300095
03/01/2020 4.85p 4.85p 4.61p 4.85p 193301
02/01/2020 4.85p 4.85p 4.70p 4.85p 520508
01/01/2020 4.85p 4.85p 4.85p 4.85p 0
31/12/2019 4.85p 4.85p 4.85p 4.85p 0
30/12/2019 4.85p 4.94p 4.71p 4.85p 234751
27/12/2019 4.80p 4.89p 4.63p 4.85p 31683
26/12/2019 4.80p 4.80p 4.63p 4.80p 4730
25/12/2019 4.80p 4.80p 4.63p 4.80p 4730
24/12/2019 4.80p 4.80p 4.63p 4.80p 4730
23/12/2019 4.65p 4.85p 4.63p 4.80p 251272
20/12/2019 4.60p 4.65p 4.38p 4.65p 636460
19/12/2019 4.60p 4.60p 4.50p 4.60p 100000
18/12/2019 4.60p 4.60p 4.50p 4.60p 197753
17/12/2019 4.60p 4.60p 4.50p 4.60p 201912
16/12/2019 4.60p 4.60p 4.50p 4.60p 157783
13/12/2019 4.60p 4.60p 4.52p 4.60p 50087
12/12/2019 4.60p 4.70p 4.55p 4.60p 225619
11/12/2019 4.35p 4.85p 4.30p 4.60p 402900
10/12/2019 4.25p 4.30p 4.25p 4.28p 65000
09/12/2019 4.32p 4.32p 4.25p 4.25p 242761
06/12/2019 4.60p 4.60p 4.25p 4.32p 527544
05/12/2019 4.75p 4.75p 4.55p 4.60p 24256
04/12/2019 4.75p 4.79p 4.55p 4.75p 109738
03/12/2019 4.75p 4.75p 4.55p 4.75p 108077
02/12/2019 4.90p 4.90p 4.58p 4.75p 285817
29/11/2019 4.90p 4.90p 4.80p 4.90p 325039
28/11/2019 4.90p 4.96p 4.80p 4.90p 304644
27/11/2019 4.95p 4.95p 4.90p 4.90p 107205
26/11/2019 4.90p 5.00p 4.80p 4.95p 322400
25/11/2019 4.75p 4.90p 4.70p 4.90p 455031
22/11/2019 4.75p 4.75p 4.70p 4.75p 34878
21/11/2019 4.75p 4.78p 4.70p 4.75p 41435
20/11/2019 4.70p 4.78p 4.63p 4.70p 13266
19/11/2019 5.25p 5.25p 4.60p 4.70p 771275

*Close Price adjusted for both dividends and splits