ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
06/12/2017 45.00p 47.98p 42.00p 45.00p 7078
05/12/2017 50.00p 51.98p 42.50p 45.00p 26819
04/12/2017 50.00p 52.50p 45.00p 50.00p 16557
01/12/2017 50.00p 51.58p 50.00p 50.00p 1951
30/11/2017 50.00p 50.78p 45.00p 50.00p 11098
29/11/2017 52.50p 52.50p 45.00p 50.00p 6051
28/11/2017 52.50p 52.50p 50.00p 52.50p 9601
27/11/2017 52.50p 52.50p 51.00p 52.50p 1000
24/11/2017 55.00p 55.00p 51.10p 52.50p 5000
23/11/2017 52.50p 55.00p 48.11p 55.00p 2171
22/11/2017 47.50p 50.00p 47.50p 47.50p 4950
21/11/2017 52.50p 52.50p 47.50p 47.50p 11408
20/11/2017 52.50p 60.00p 50.50p 52.50p 15059
17/11/2017 52.50p 52.50p 52.50p 52.50p 5
16/11/2017 60.00p 60.00p 50.00p 52.50p 135470
15/11/2017 60.00p 60.00p 56.50p 60.00p 1785
14/11/2017 60.00p 60.00p 55.00p 60.00p 18189
13/11/2017 60.00p 62.20p 55.90p 60.00p 14828
10/11/2017 60.00p 60.00p 55.30p 60.00p 6410
09/11/2017 60.00p 64.00p 57.50p 60.00p 4460
08/11/2017 60.00p 64.00p 60.00p 60.00p 500
07/11/2017 60.00p 60.00p 58.65p 60.00p 1
06/11/2017 60.00p 64.00p 58.20p 60.00p 742
03/11/2017 55.00p 64.00p 53.10p 60.00p 20518
02/11/2017 55.00p 55.00p 51.60p 55.00p 1495
01/11/2017 55.00p 55.00p 51.55p 55.00p 117
31/10/2017 55.00p 55.00p 52.00p 55.00p 2595
30/10/2017 55.00p 57.00p 50.02p 55.00p 25948
27/10/2017 55.00p 60.00p 55.00p 55.00p 1554
26/10/2017 57.50p 58.34p 55.00p 55.00p 7881
25/10/2017 57.50p 57.50p 55.00p 57.50p 2500
24/10/2017 57.50p 59.25p 55.00p 57.50p 674
23/10/2017 57.50p 62.50p 57.15p 57.50p 650
20/10/2017 57.50p 60.00p 56.50p 57.50p 15517
19/10/2017 60.00p 60.00p 55.00p 57.50p 9951
18/10/2017 60.00p 60.00p 55.90p 60.00p 2353
17/10/2017 60.00p 60.00p 60.00p 60.00p 0
16/10/2017 62.50p 62.50p 55.90p 60.00p 3036
13/10/2017 60.00p 65.00p 60.00p 62.50p 8940
12/10/2017 60.00p 60.00p 60.00p 60.00p 4054
11/10/2017 60.00p 60.00p 60.00p 60.00p 8270
10/10/2017 52.50p 60.00p 52.50p 60.00p 26546
09/10/2017 60.00p 60.00p 51.50p 52.50p 36929
06/10/2017 60.00p 60.00p 55.00p 60.00p 0
05/10/2017 60.00p 60.00p 57.50p 60.00p 3534
04/10/2017 60.00p 62.50p 60.00p 60.00p 1955
03/10/2017 57.50p 60.00p 57.50p 60.00p 15721
02/10/2017 60.00p 62.50p 50.00p 57.50p 36944
29/09/2017 62.50p 62.50p 60.00p 60.00p 4283
28/09/2017 65.00p 65.00p 62.50p 62.50p 21832
27/09/2017 62.50p 62.50p 62.50p 62.50p 16013
26/09/2017 62.50p 62.50p 62.50p 62.50p 394
25/09/2017 55.00p 62.50p 55.00p 62.50p 26955
22/09/2017 55.00p 55.00p 52.50p 55.00p 21285
21/09/2017 57.50p 57.50p 55.00p 55.00p 8500
20/09/2017 60.00p 60.00p 57.50p 57.50p 2173
19/09/2017 65.00p 65.00p 57.50p 60.00p 13692
18/09/2017 65.00p 65.00p 62.50p 65.00p 23567
15/09/2017 51.50p 65.00p 51.50p 65.00p 53196
14/09/2017 52.50p 52.50p 51.50p 51.50p 16806
13/09/2017 57.50p 57.50p 52.50p 52.50p 34314
12/09/2017 57.50p 60.00p 56.50p 57.50p 12112
11/09/2017 60.00p 60.00p 60.00p 60.00p 7478
08/09/2017 64.50p 64.50p 56.00p 60.00p 17760
07/09/2017 63.50p 64.50p 63.50p 64.50p 9619
06/09/2017 63.50p 63.50p 63.50p 63.50p 800
05/09/2017 63.50p 63.50p 60.00p 63.50p 1443
04/09/2017 63.50p 63.50p 61.00p 63.50p 454
01/09/2017 65.00p 65.00p 62.00p 63.50p 28712
31/08/2017 65.00p 65.00p 56.50p 65.00p 52617
30/08/2017 65.00p 65.00p 54.50p 65.00p 70899
29/08/2017 65.00p 65.00p 65.00p 65.00p 2987
25/08/2017 65.00p 65.00p 65.00p 65.00p 4196
24/08/2017 61.50p 70.00p 57.50p 65.00p 61220
23/08/2017 61.50p 61.50p 61.50p 61.50p 0
22/08/2017 61.50p 61.50p 61.50p 61.50p 0
21/08/2017 61.50p 61.50p 61.50p 61.50p 1819
18/08/2017 61.50p 61.50p 61.50p 61.50p 1160
17/08/2017 61.50p 61.50p 61.50p 61.50p 877
16/08/2017 61.50p 61.50p 61.50p 61.50p 20511
15/08/2017 65.00p 65.00p 61.50p 61.50p 24063
14/08/2017 65.00p 65.00p 65.00p 65.00p 11000
11/08/2017 65.00p 65.00p 65.00p 65.00p 16400
10/08/2017 65.00p 65.00p 65.00p 65.00p 8897
09/08/2017 62.50p 70.00p 62.50p 65.00p 28988
08/08/2017 62.50p 62.50p 62.50p 62.50p 2989
07/08/2017 62.50p 62.50p 62.50p 62.50p 726
04/08/2017 62.50p 62.50p 62.50p 62.50p 27050
03/08/2017 62.50p 62.50p 62.50p 62.50p 5106
02/08/2017 60.00p 62.50p 60.00p 62.50p 37616
01/08/2017 55.00p 60.00p 55.00p 60.00p 69305
31/07/2017 60.00p 60.00p 60.00p 60.00p 2648
28/07/2017 62.50p 62.50p 60.00p 60.00p 9011
27/07/2017 62.50p 62.50p 62.50p 62.50p 6434
26/07/2017 60.00p 62.50p 55.00p 62.50p 22019
25/07/2017 62.50p 62.50p 60.00p 60.00p 14206
24/07/2017 62.50p 62.50p 55.00p 62.50p 3061
21/07/2017 60.00p 62.50p 60.00p 62.50p 16344
20/07/2017 67.50p 67.50p 60.00p 60.00p 22057
19/07/2017 67.50p 67.50p 67.50p 67.50p 1540
18/07/2017 67.50p 67.50p 67.50p 67.50p 15941
17/07/2017 67.50p 67.50p 67.50p 67.50p 12188
14/07/2017 67.50p 67.50p 67.50p 67.50p 22531
13/07/2017 67.50p 67.50p 67.50p 67.50p 6174
12/07/2017 67.50p 67.50p 67.50p 67.50p 722
11/07/2017 67.50p 67.50p 67.50p 67.50p 6956
10/07/2017 67.50p 70.00p 67.50p 67.50p 38298
07/07/2017 67.50p 67.50p 67.50p 67.50p 32505
06/07/2017 67.50p 67.50p 62.50p 67.50p 27092
05/07/2017 65.00p 67.50p 57.50p 67.50p 41586
04/07/2017 65.00p 65.00p 62.50p 62.50p 27025
03/07/2017 65.00p 65.00p 65.00p 65.00p 3679
30/06/2017 72.50p 72.50p 65.00p 65.00p 16241
29/06/2017 72.50p 72.50p 67.50p 72.50p 15334
28/06/2017 67.50p 67.50p 67.50p 67.50p 12248
27/06/2017 67.50p 67.50p 67.50p 67.50p 17357
26/06/2017 70.00p 70.00p 67.50p 67.50p 28276
23/06/2017 70.00p 70.00p 70.00p 70.00p 1250
22/06/2017 67.50p 70.00p 62.50p 70.00p 0
21/06/2017 70.00p 70.00p 65.00p 67.50p 0
20/06/2017 70.00p 70.00p 67.50p 70.00p 0
19/06/2017 75.00p 77.50p 70.00p 70.00p 0
16/06/2017 67.50p 73.30p 67.50p 72.50p 58657
15/06/2017 75.00p 76.25p 65.00p 67.50p 55499
14/06/2017 80.00p 80.00p 75.00p 77.50p 18449
13/06/2017 80.00p 80.00p 75.00p 80.00p 4390
12/06/2017 82.50p 82.50p 75.00p 80.00p 53650
09/06/2017 85.00p 85.00p 81.10p 85.00p 3500
08/06/2017 85.00p 88.35p 81.25p 85.00p 5326
07/06/2017 82.50p 88.45p 80.60p 85.00p 31650
06/06/2017 87.50p 87.50p 81.25p 82.50p 15707
05/06/2017 92.50p 94.13p 85.50p 87.50p 23465
02/06/2017 92.50p 92.50p 85.00p 92.50p 14860
01/06/2017 97.50p 97.50p 90.00p 92.50p 21562
31/05/2017 97.50p 97.50p 97.50p 97.50p 0
30/05/2017 100.00p 102.00p 95.50p 97.50p 11909
26/05/2017 90.00p 100.00p 90.00p 100.00p 47895
25/05/2017 97.50p 97.50p 86.40p 90.00p 69273
24/05/2017 110.00p 110.00p 95.90p 97.50p 98084
23/05/2017 110.00p 111.50p 106.25p 110.00p 573
22/05/2017 105.00p 110.00p 101.50p 110.00p 16489
19/05/2017 110.00p 110.00p 101.00p 105.00p 76088
18/05/2017 110.00p 115.00p 106.57p 110.00p 7600
17/05/2017 110.00p 113.00p 106.35p 110.00p 1976
16/05/2017 110.00p 110.00p 105.00p 110.00p 54394
15/05/2017 110.00p 110.50p 106.35p 110.00p 7812
12/05/2017 110.00p 111.00p 106.90p 110.00p 29879
11/05/2017 110.00p 110.00p 106.90p 110.00p 3634
10/05/2017 110.00p 110.00p 106.60p 110.00p 18303
09/05/2017 105.00p 110.00p 101.25p 110.00p 42747
08/05/2017 105.00p 110.00p 101.25p 105.00p 5188
05/05/2017 105.00p 110.00p 101.25p 105.00p 16967
04/05/2017 107.50p 107.50p 101.25p 105.00p 13755
03/05/2017 107.50p 110.00p 105.00p 107.50p 0
02/05/2017 107.50p 109.38p 105.63p 107.50p 9749
28/04/2017 112.50p 112.50p 109.00p 110.00p 5153
27/04/2017 112.50p 113.25p 110.20p 112.50p 2413
26/04/2017 112.50p 112.50p 110.20p 112.50p 1035
25/04/2017 115.00p 115.00p 110.00p 112.50p 24190
24/04/2017 106.50p 118.50p 106.25p 115.00p 37179
21/04/2017 112.50p 117.35p 100.10p 106.50p 65335
20/04/2017 112.50p 112.50p 112.50p 112.50p 7056
19/04/2017 112.50p 115.00p 112.50p 112.50p 9752
18/04/2017 120.00p 120.00p 111.10p 115.00p 14400
13/04/2017 120.00p 120.00p 115.50p 120.00p 12932
12/04/2017 120.00p 120.00p 116.60p 120.00p 4208
11/04/2017 120.00p 125.00p 115.50p 120.00p 43430
10/04/2017 120.00p 123.80p 116.25p 120.00p 5545
07/04/2017 120.00p 123.75p 116.25p 120.00p 548
06/04/2017 115.00p 120.00p 115.00p 115.00p 41436
05/04/2017 115.00p 118.80p 111.25p 115.00p 20599
04/04/2017 112.50p 115.00p 112.50p 115.00p 5657
03/04/2017 112.50p 115.00p 111.10p 112.50p 22454
31/03/2017 112.50p 115.00p 110.90p 112.50p 55508
30/03/2017 112.50p 115.00p 110.00p 112.50p 12918
29/03/2017 115.00p 116.44p 110.63p 112.50p 30341
28/03/2017 115.00p 117.40p 112.10p 115.00p 1408
27/03/2017 115.00p 118.75p 111.25p 115.00p 18132
24/03/2017 115.00p 117.70p 111.50p 115.00p 16595
23/03/2017 115.00p 115.00p 110.90p 115.00p 2074
22/03/2017 117.50p 117.50p 111.00p 115.00p 8742
21/03/2017 115.00p 120.00p 112.20p 117.50p 22311
20/03/2017 117.50p 120.00p 113.85p 115.00p 11924
17/03/2017 112.50p 117.50p 111.80p 117.50p 14473
16/03/2017 115.00p 117.40p 112.50p 112.50p 68034
15/03/2017 112.50p 117.90p 110.00p 115.00p 6379
14/03/2017 112.50p 115.00p 111.35p 112.50p 10491
13/03/2017 112.50p 115.50p 110.00p 112.50p 37676
10/03/2017 112.50p 114.00p 105.00p 112.50p 40367
09/03/2017 112.50p 112.50p 110.00p 112.50p 4101
08/03/2017 117.50p 117.50p 107.00p 112.50p 88467
07/03/2017 120.00p 120.00p 115.00p 117.50p 7001
06/03/2017 122.50p 122.50p 115.00p 120.00p 14352
03/03/2017 122.50p 122.50p 116.10p 122.50p 10182
02/03/2017 127.50p 127.50p 116.25p 122.50p 19334
01/03/2017 117.50p 130.00p 115.00p 127.50p 85379
28/02/2017 117.50p 118.80p 115.00p 117.50p 54952
27/02/2017 125.00p 125.00p 116.90p 117.50p 55117
24/02/2017 130.00p 130.00p 120.00p 125.00p 48183
23/02/2017 130.00p 131.44p 126.10p 130.00p 61088

*Close Price adjusted for both dividends and splits