ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/06/2026 0.02p 0.02p 0.02p 0.02p 0
11/06/2026 0.02p 0.02p 0.02p 0.02p 0
10/06/2026 0.02p 0.03p 0.02p 0.02p 1840960
09/06/2026 0.02p 0.03p 0.02p 0.02p 4494072
08/06/2026 0.02p 0.03p 0.02p 0.02p 15929563
05/06/2026 0.03p 0.03p 0.02p 0.02p 15029100
04/06/2026 0.03p 0.03p 0.03p 0.03p 8581859
03/06/2026 0.03p 0.03p 0.03p 0.03p 1895684
02/06/2026 0.03p 0.03p 0.03p 0.03p 1603739
01/06/2026 0.03p 0.03p 0.03p 0.03p 270525
29/05/2026 0.03p 0.03p 0.03p 0.03p 6202731
28/05/2026 0.03p 0.03p 0.03p 0.03p 1415673
27/05/2026 0.03p 0.03p 0.03p 0.03p 25712146
26/05/2026 0.03p 0.03p 0.03p 0.03p 34654576
22/05/2026 0.03p 0.03p 0.03p 0.03p 38851516
21/05/2026 0.03p 0.04p 0.03p 0.03p 322862112
20/05/2026 0.03p 0.03p 0.02p 0.03p 20725104
19/05/2026 0.03p 0.03p 0.02p 0.03p 41528091
18/05/2026 0.03p 0.03p 0.02p 0.03p 1786409
15/05/2026 0.03p 0.03p 0.02p 0.03p 10996460
14/05/2026 0.03p 0.03p 0.02p 0.03p 30969172
13/05/2026 0.03p 0.03p 0.02p 0.03p 80772144
12/05/2026 0.03p 0.03p 0.02p 0.03p 1190237
11/05/2026 0.03p 0.03p 0.02p 0.03p 2469916
08/05/2026 0.03p 0.03p 0.02p 0.03p 4230006
07/05/2026 0.03p 0.03p 0.02p 0.03p 15131464
06/05/2026 0.03p 0.03p 0.02p 0.03p 1330215
05/05/2026 0.03p 0.03p 0.02p 0.03p 32014456
01/05/2026 0.03p 0.04p 0.02p 0.03p 32410194
30/04/2026 0.04p 0.04p 0.03p 0.04p 34744840
29/04/2026 0.04p 0.10p 0.03p 0.04p 330265920
28/04/2026 0.03p 0.04p 0.02p 0.04p 53592456
27/04/2026 0.03p 0.03p 0.02p 0.03p 492197
24/04/2026 0.03p 0.03p 0.02p 0.03p 0
23/04/2026 0.03p 0.03p 0.02p 0.03p 0
22/04/2026 0.03p 0.03p 0.02p 0.03p 0
21/04/2026 0.03p 0.03p 0.02p 0.03p 154489
20/04/2026 0.03p 0.03p 0.02p 0.03p 7185337
17/04/2026 0.03p 0.03p 0.02p 0.03p 217843
16/04/2026 0.03p 0.03p 0.02p 0.03p 125266
15/04/2026 0.03p 0.03p 0.02p 0.03p 4350267
14/04/2026 0.03p 0.03p 0.02p 0.03p 0
13/04/2026 0.03p 0.03p 0.02p 0.03p 14553931
10/04/2026 0.03p 0.03p 0.02p 0.03p 82975
09/04/2026 0.03p 0.03p 0.02p 0.03p 1513870
08/04/2026 0.03p 0.03p 0.02p 0.03p 48987
07/04/2026 0.03p 0.03p 0.02p 0.03p 1325985
02/04/2026 0.03p 0.03p 0.02p 0.03p 107868
01/04/2026 0.03p 0.03p 0.02p 0.03p 3900245
31/03/2026 0.03p 0.03p 0.02p 0.03p 0
30/03/2026 0.03p 0.03p 0.02p 0.03p 1838889
27/03/2026 0.03p 0.03p 0.02p 0.03p 78200
26/03/2026 0.03p 0.03p 0.02p 0.03p 390279
25/03/2026 0.03p 0.03p 0.02p 0.03p 14202
24/03/2026 0.03p 0.03p 0.02p 0.03p 78320
23/03/2026 0.03p 0.03p 0.02p 0.03p 8714
20/03/2026 0.03p 0.03p 0.02p 0.03p 5873329
19/03/2026 0.03p 0.04p 0.03p 0.03p 0
18/03/2026 0.03p 0.04p 0.03p 0.03p 588429
17/03/2026 0.04p 0.04p 0.03p 0.03p 3518181
16/03/2026 0.04p 0.04p 0.03p 0.04p 62939
13/03/2026 0.04p 0.04p 0.03p 0.04p 70059
12/03/2026 0.03p 0.04p 0.03p 0.04p 2654469
11/03/2026 0.03p 0.04p 0.03p 0.03p 51816
10/03/2026 0.04p 0.04p 0.03p 0.03p 11219696
09/03/2026 0.03p 0.03p 0.03p 0.03p 176535
06/03/2026 0.03p 0.03p 0.03p 0.03p 1312520
05/03/2026 0.03p 0.03p 0.03p 0.03p 4125
04/03/2026 0.04p 0.04p 0.03p 0.03p 140151
03/03/2026 0.04p 0.04p 0.03p 0.04p 129264
02/03/2026 0.04p 0.04p 0.03p 0.04p 3295862
27/02/2026 0.04p 0.04p 0.04p 0.04p 2504666
26/02/2026 0.04p 0.04p 0.04p 0.04p 973323
25/02/2026 0.04p 0.04p 0.04p 0.04p 7601
24/02/2026 0.04p 0.04p 0.04p 0.04p 9901
23/02/2026 0.04p 0.04p 0.04p 0.04p 8735567
20/02/2026 0.04p 0.04p 0.04p 0.04p 4363768
19/02/2026 0.04p 0.04p 0.04p 0.04p 147336
18/02/2026 0.04p 0.04p 0.04p 0.04p 2565458
17/02/2026 0.04p 0.04p 0.04p 0.04p 874540
16/02/2026 0.04p 0.04p 0.04p 0.04p 5752731
13/02/2026 0.04p 0.04p 0.04p 0.04p 7040026
12/02/2026 0.03p 0.04p 0.03p 0.04p 25419664
11/02/2026 0.03p 0.04p 0.03p 0.03p 13525949
10/02/2026 0.03p 0.03p 0.03p 0.03p 3680742
09/02/2026 0.05p 0.05p 0.02p 0.03p 36001328
06/02/2026 0.06p 0.06p 0.06p 0.06p 0
05/02/2026 0.06p 0.06p 0.06p 0.06p 0
04/02/2026 0.06p 0.06p 0.06p 0.06p 0
03/02/2026 0.06p 0.06p 0.06p 0.06p 0
02/02/2026 0.06p 0.06p 0.06p 0.06p 0
30/01/2026 0.06p 0.06p 0.06p 0.06p 0
29/01/2026 0.06p 0.06p 0.06p 0.06p 0
28/01/2026 0.06p 0.06p 0.06p 0.06p 0
27/01/2026 0.06p 0.06p 0.06p 0.06p 0
26/01/2026 0.06p 0.06p 0.06p 0.06p 0
23/01/2026 0.06p 0.06p 0.06p 0.06p 0
22/01/2026 0.06p 0.06p 0.06p 0.06p 0
21/01/2026 0.06p 0.06p 0.06p 0.06p 0
20/01/2026 0.06p 0.06p 0.06p 0.06p 0
19/01/2026 0.06p 0.06p 0.06p 0.06p 0
16/01/2026 0.06p 0.06p 0.06p 0.06p 0
15/01/2026 0.06p 0.06p 0.06p 0.06p 0
14/01/2026 0.06p 0.06p 0.06p 0.06p 0
13/01/2026 0.06p 0.06p 0.06p 0.06p 0
12/01/2026 0.06p 0.06p 0.06p 0.06p 0
09/01/2026 0.06p 0.06p 0.06p 0.06p 0
08/01/2026 0.06p 0.06p 0.06p 0.06p 0
07/01/2026 0.06p 0.06p 0.06p 0.06p 0
06/01/2026 0.06p 0.06p 0.06p 0.06p 0
05/01/2026 0.06p 0.06p 0.06p 0.06p 0
02/01/2026 0.06p 0.06p 0.06p 0.06p 0
31/12/2025 0.06p 0.06p 0.06p 0.06p 0
30/12/2025 0.06p 0.06p 0.06p 0.06p 0
29/12/2025 0.06p 0.06p 0.06p 0.06p 0
24/12/2025 0.06p 0.06p 0.06p 0.06p 0
23/12/2025 0.06p 0.06p 0.06p 0.06p 0
22/12/2025 0.06p 0.06p 0.06p 0.06p 0
19/12/2025 0.06p 0.06p 0.06p 0.06p 0
18/12/2025 0.06p 0.06p 0.06p 0.06p 0
17/12/2025 0.06p 0.06p 0.06p 0.06p 0
16/12/2025 0.06p 0.06p 0.06p 0.06p 0
12/12/2025 0.06p 0.06p 0.06p 0.06p 0
11/12/2025 0.06p 0.06p 0.06p 0.06p 0
10/12/2025 0.06p 0.06p 0.06p 0.06p 0
09/12/2025 0.06p 0.06p 0.06p 0.06p 0
08/12/2025 0.06p 0.06p 0.06p 0.06p 0
05/12/2025 0.06p 0.06p 0.06p 0.06p 0
04/12/2025 0.06p 0.06p 0.06p 0.06p 0
03/12/2025 0.06p 0.06p 0.06p 0.06p 0
02/12/2025 0.06p 0.06p 0.06p 0.06p 0
01/12/2025 0.06p 0.06p 0.06p 0.06p 0
28/11/2025 0.06p 0.06p 0.06p 0.06p 0
27/11/2025 0.06p 0.06p 0.06p 0.06p 0
26/11/2025 0.06p 0.06p 0.06p 0.06p 0
25/11/2025 0.06p 0.06p 0.06p 0.06p 0
24/11/2025 0.06p 0.06p 0.06p 0.06p 0
21/11/2025 0.06p 0.06p 0.06p 0.06p 0
20/11/2025 0.06p 0.06p 0.06p 0.06p 0
19/11/2025 0.06p 0.06p 0.06p 0.06p 0
18/11/2025 0.06p 0.06p 0.06p 0.06p 0
17/11/2025 0.06p 0.06p 0.06p 0.06p 0
14/11/2025 0.06p 0.06p 0.06p 0.06p 0
13/11/2025 0.06p 0.06p 0.06p 0.06p 0
12/11/2025 0.06p 0.06p 0.06p 0.06p 0
11/11/2025 0.06p 0.06p 0.06p 0.06p 0
10/11/2025 0.06p 0.06p 0.06p 0.06p 0
07/11/2025 0.06p 0.06p 0.06p 0.06p 0
06/11/2025 0.06p 0.06p 0.06p 0.06p 0
05/11/2025 0.06p 0.06p 0.06p 0.06p 0
04/11/2025 0.06p 0.06p 0.06p 0.06p 0
03/11/2025 0.06p 0.06p 0.06p 0.06p 0
31/10/2025 0.06p 0.06p 0.06p 0.06p 0
30/10/2025 0.06p 0.06p 0.06p 0.06p 0
29/10/2025 0.06p 0.06p 0.06p 0.06p 0
28/10/2025 0.06p 0.06p 0.06p 0.06p 0
27/10/2025 0.06p 0.06p 0.06p 0.06p 0
24/10/2025 0.06p 0.06p 0.06p 0.06p 0
23/10/2025 0.06p 0.06p 0.06p 0.06p 0
22/10/2025 0.06p 0.06p 0.06p 0.06p 0
21/10/2025 0.06p 0.06p 0.06p 0.06p 0
20/10/2025 0.06p 0.06p 0.06p 0.06p 0
17/10/2025 0.06p 0.06p 0.06p 0.06p 0
16/10/2025 0.06p 0.06p 0.06p 0.06p 0
15/10/2025 0.06p 0.06p 0.06p 0.06p 0
14/10/2025 0.06p 0.06p 0.06p 0.06p 0
13/10/2025 0.06p 0.06p 0.06p 0.06p 0
10/10/2025 0.06p 0.06p 0.06p 0.06p 0
09/10/2025 0.06p 0.06p 0.06p 0.06p 0
08/10/2025 0.06p 0.06p 0.06p 0.06p 0
07/10/2025 0.06p 0.06p 0.06p 0.06p 0
06/10/2025 0.06p 0.06p 0.06p 0.06p 0
03/10/2025 0.06p 0.06p 0.06p 0.06p 0
02/10/2025 0.06p 0.06p 0.06p 0.06p 0
01/10/2025 0.06p 0.06p 0.06p 0.06p 0
30/09/2025 0.06p 0.06p 0.06p 0.06p 0
29/09/2025 0.06p 0.06p 0.06p 0.06p 0
26/09/2025 0.06p 0.06p 0.06p 0.06p 0
25/09/2025 0.06p 0.06p 0.06p 0.06p 0
23/09/2025 0.06p 0.06p 0.06p 0.06p 0
22/09/2025 0.06p 0.06p 0.06p 0.06p 0
19/09/2025 0.06p 0.06p 0.06p 0.06p 0
18/09/2025 0.06p 0.06p 0.06p 0.06p 0
17/09/2025 0.06p 0.06p 0.06p 0.06p 0
16/09/2025 0.06p 0.06p 0.06p 0.06p 0
15/09/2025 0.06p 0.06p 0.06p 0.06p 0
12/09/2025 0.06p 0.06p 0.06p 0.06p 0
11/09/2025 0.06p 0.06p 0.06p 0.06p 0
10/09/2025 0.06p 0.06p 0.06p 0.06p 0
09/09/2025 0.06p 0.06p 0.06p 0.06p 0
08/09/2025 0.06p 0.06p 0.06p 0.06p 0
05/09/2025 0.06p 0.06p 0.06p 0.06p 0
04/09/2025 0.06p 0.06p 0.06p 0.06p 0
03/09/2025 0.06p 0.06p 0.06p 0.06p 0
02/09/2025 0.06p 0.06p 0.06p 0.06p 0
01/09/2025 0.06p 0.06p 0.06p 0.06p 0
29/08/2025 0.06p 0.06p 0.06p 0.06p 0
28/08/2025 0.06p 0.06p 0.06p 0.06p 0
27/08/2025 0.06p 0.06p 0.06p 0.06p 0
21/08/2025 0.06p 0.06p 0.06p 0.06p 0

*Close Price adjusted for both dividends and splits