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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
ADM Energy (ADME) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 18/11/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 269671 |
| 15/11/2019 | 5.25p | 5.32p | 5.01p | 5.25p | 714128 |
| 14/11/2019 | 5.25p | 5.25p | 5.09p | 5.25p | 59873 |
| 13/11/2019 | 5.25p | 5.38p | 5.07p | 5.25p | 314369 |
| 12/11/2019 | 5.13p | 5.37p | 5.00p | 5.25p | 349488 |
| 11/11/2019 | 5.13p | 5.15p | 5.00p | 5.13p | 436884 |
| 08/11/2019 | 5.25p | 5.25p | 5.00p | 5.13p | 758408 |
| 07/11/2019 | 5.13p | 5.40p | 5.08p | 5.25p | 30393 |
| 06/11/2019 | 5.13p | 5.25p | 5.06p | 5.13p | 244317 |
| 05/11/2019 | 5.13p | 5.18p | 5.02p | 5.13p | 118931 |
| 04/11/2019 | 5.13p | 5.13p | 5.01p | 5.13p | 187458 |
| 01/11/2019 | 5.13p | 5.15p | 4.62p | 5.13p | 407230 |
| 31/10/2019 | 5.13p | 5.18p | 5.01p | 5.13p | 259210 |
| 30/10/2019 | 4.95p | 5.14p | 4.95p | 5.13p | 401921 |
| 29/10/2019 | 5.25p | 5.25p | 4.91p | 4.95p | 767556 |
| 28/10/2019 | 5.25p | 5.36p | 5.13p | 5.25p | 178528 |
| 25/10/2019 | 5.13p | 5.25p | 4.84p | 5.25p | 1284895 |
| 24/10/2019 | 5.75p | 5.75p | 4.81p | 5.13p | 2709275 |
| 23/10/2019 | 6.50p | 7.25p | 5.40p | 5.75p | 5160093 |
| 22/10/2019 | 5.50p | 7.47p | 5.42p | 5.88p | 11357500 |
| 21/10/2019 | 5.50p | 5.50p | 5.25p | 5.50p | 153792 |
| 18/10/2019 | 5.50p | 5.50p | 5.27p | 5.50p | 8499 |
| 17/10/2019 | 5.38p | 5.50p | 5.25p | 5.50p | 156280 |
| 16/10/2019 | 5.25p | 5.38p | 5.25p | 5.38p | 45409 |
| 15/10/2019 | 5.38p | 5.38p | 5.25p | 5.38p | 54995 |
| 14/10/2019 | 5.75p | 5.77p | 5.05p | 5.38p | 779472 |
| 11/10/2019 | 5.75p | 5.87p | 5.66p | 5.75p | 206809 |
| 10/10/2019 | 5.25p | 5.99p | 5.25p | 5.75p | 1056178 |
| 09/10/2019 | 5.13p | 5.50p | 5.00p | 5.25p | 663693 |
| 08/10/2019 | 5.13p | 5.20p | 4.81p | 5.13p | 732427 |
| 07/10/2019 | 5.13p | 5.13p | 5.00p | 5.13p | 58757 |
| 04/10/2019 | 4.90p | 5.14p | 4.85p | 5.13p | 549406 |
| 03/10/2019 | 5.03p | 5.03p | 4.80p | 5.03p | 27345 |
| 02/10/2019 | 5.03p | 5.03p | 4.80p | 5.03p | 113531 |
| 01/10/2019 | 5.03p | 5.03p | 4.84p | 5.03p | 77219 |
| 30/09/2019 | 5.03p | 5.05p | 4.85p | 5.03p | 48061 |
| 27/09/2019 | 5.13p | 5.13p | 4.80p | 4.90p | 779145 |
| 26/09/2019 | 5.50p | 5.77p | 5.00p | 5.13p | 561008 |
| 25/09/2019 | 4.85p | 5.68p | 4.83p | 5.50p | 1031099 |
| 24/09/2019 | 4.85p | 4.95p | 4.84p | 4.85p | 85243 |
| 23/09/2019 | 5.13p | 5.20p | 4.75p | 4.85p | 794042 |
| 20/09/2019 | 5.25p | 5.35p | 5.00p | 5.13p | 332978 |
| 19/09/2019 | 5.50p | 5.50p | 5.02p | 5.25p | 787935 |
| 18/09/2019 | 5.50p | 5.61p | 5.25p | 5.50p | 393271 |
| 17/09/2019 | 6.00p | 6.06p | 5.30p | 5.50p | 723276 |
| 16/09/2019 | 6.13p | 6.14p | 5.81p | 6.00p | 129724 |
| 13/09/2019 | 6.13p | 6.23p | 6.01p | 6.13p | 203146 |
| 12/09/2019 | 6.50p | 6.70p | 6.03p | 6.13p | 472777 |
| 11/09/2019 | 6.75p | 6.80p | 6.13p | 6.50p | 1715116 |
| 10/09/2019 | 6.38p | 6.61p | 5.81p | 6.10p | 498820 |
| 09/09/2019 | 5.50p | 6.65p | 5.50p | 6.38p | 698920 |
| 06/09/2019 | 5.88p | 5.88p | 5.50p | 5.50p | 717857 |
| 05/09/2019 | 6.25p | 6.25p | 5.60p | 5.88p | 367457 |
| 04/09/2019 | 6.25p | 6.25p | 5.68p | 6.25p | 652651 |
| 03/09/2019 | 6.50p | 6.50p | 6.01p | 6.25p | 655042 |
| 02/09/2019 | 6.88p | 6.88p | 6.13p | 6.50p | 741924 |
| 30/08/2019 | 6.63p | 6.75p | 6.25p | 6.75p | 522763 |
| 29/08/2019 | 7.25p | 7.25p | 5.85p | 6.63p | 1767234 |
| 28/08/2019 | 6.88p | 7.85p | 6.50p | 7.38p | 2721889 |
| 27/08/2019 | 7.25p | 7.50p | 6.13p | 6.88p | 1981936 |
| 23/08/2019 | 6.50p | 10.00p | 4.00p | 7.25p | 13103206 |
| 22/08/2019 | 15.50p | 15.50p | 11.75p | 12.00p | 21690794 |
| 21/08/2019 | 16.25p | 17.90p | 15.00p | 15.50p | 1842455 |
| 20/08/2019 | 15.50p | 17.00p | 15.50p | 16.25p | 253261 |
| 19/08/2019 | 16.50p | 16.75p | 15.00p | 15.50p | 612425 |
| 16/08/2019 | 15.25p | 16.60p | 15.05p | 15.50p | 399770 |
| 15/08/2019 | 15.50p | 15.88p | 15.00p | 15.25p | 277859 |
| 14/08/2019 | 15.75p | 15.75p | 14.10p | 15.50p | 558882 |
| 13/08/2019 | 16.25p | 16.25p | 15.10p | 15.75p | 291034 |
| 12/08/2019 | 17.50p | 17.50p | 15.00p | 16.25p | 903508 |
| 09/08/2019 | 19.50p | 19.50p | 17.00p | 19.50p | 395544 |
| 08/08/2019 | 20.00p | 20.00p | 18.15p | 19.00p | 27383 |
| 07/08/2019 | 19.50p | 20.00p | 18.30p | 20.00p | 192905 |
| 06/08/2019 | 20.50p | 21.44p | 19.04p | 20.00p | 176371 |
| 05/08/2019 | 22.50p | 22.70p | 20.10p | 20.50p | 181155 |
| 02/08/2019 | 23.00p | 24.40p | 20.66p | 22.50p | 178300 |
| 01/08/2019 | 23.00p | 24.96p | 21.56p | 23.00p | 235097 |
| 31/07/2019 | 24.00p | 24.90p | 22.00p | 23.00p | 153330 |
| 30/07/2019 | 25.00p | 25.96p | 23.30p | 24.00p | 218355 |
| 29/07/2019 | 23.50p | 27.70p | 23.00p | 25.00p | 399605 |
| 26/07/2019 | 22.00p | 25.70p | 20.10p | 23.50p | 678835 |
| 25/07/2019 | 19.00p | 23.00p | 19.00p | 22.00p | 210926 |
| 24/07/2019 | 19.00p | 19.90p | 18.35p | 19.00p | 153044 |
| 23/07/2019 | 19.00p | 19.50p | 18.03p | 19.00p | 151675 |
| 22/07/2019 | 21.50p | 21.50p | 18.25p | 18.50p | 386300 |
| 19/07/2019 | 21.50p | 22.17p | 20.70p | 21.50p | 33910 |
| 18/07/2019 | 21.50p | 21.97p | 20.77p | 21.50p | 37641 |
| 17/07/2019 | 21.50p | 22.15p | 20.00p | 21.50p | 52078 |
| 16/07/2019 | 23.00p | 23.50p | 20.20p | 21.50p | 164811 |
| 15/07/2019 | 21.00p | 23.70p | 19.00p | 23.00p | 373958 |
| 12/07/2019 | 22.50p | 22.65p | 19.00p | 21.00p | 95108 |
| 11/07/2019 | 22.50p | 23.37p | 21.00p | 22.50p | 77498 |
| 10/07/2019 | 20.50p | 23.44p | 20.25p | 22.50p | 158272 |
| 09/07/2019 | 21.00p | 21.55p | 18.77p | 20.50p | 122061 |
| 08/07/2019 | 22.00p | 22.00p | 20.15p | 21.00p | 54871 |
| 05/07/2019 | 22.50p | 22.83p | 21.15p | 22.00p | 108799 |
| 04/07/2019 | 22.50p | 23.00p | 21.53p | 22.50p | 79006 |
| 03/07/2019 | 20.00p | 23.60p | 19.59p | 22.50p | 339849 |
| 02/07/2019 | 17.50p | 25.50p | 17.20p | 20.00p | 1217926 |
| 01/07/2019 | 19.00p | 19.35p | 16.30p | 17.50p | 715150 |
| 28/06/2019 | 23.00p | 23.00p | 18.00p | 19.50p | 786991 |
| 27/06/2019 | 23.00p | 24.00p | 22.00p | 23.00p | 133168 |
| 26/06/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 123879 |
| 25/06/2019 | 24.00p | 24.00p | 21.65p | 23.00p | 297989 |
| 24/06/2019 | 24.50p | 24.50p | 23.35p | 24.00p | 54885 |
| 21/06/2019 | 24.50p | 25.67p | 23.25p | 24.50p | 170306 |
| 20/06/2019 | 24.00p | 26.80p | 22.00p | 24.50p | 559298 |
| 19/06/2019 | 24.50p | 25.48p | 23.00p | 24.00p | 453827 |
| 18/06/2019 | 28.50p | 28.55p | 25.30p | 26.50p | 513806 |
| 17/06/2019 | 31.50p | 31.50p | 27.20p | 28.50p | 629361 |
| 14/06/2019 | 32.00p | 33.80p | 29.40p | 31.50p | 611166 |
| 13/06/2019 | 34.50p | 34.70p | 31.00p | 32.00p | 454566 |
| 12/06/2019 | 39.50p | 40.80p | 34.20p | 34.50p | 593112 |
| 11/06/2019 | 32.50p | 46.98p | 32.50p | 39.50p | 651596 |
*Close Price adjusted for both dividends and splits