ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/06/2019 31.50p 32.70p 28.30p 29.50p 275069
04/06/2019 28.00p 30.00p 27.40p 29.00p 171347
03/06/2019 29.50p 30.44p 27.44p 28.00p 212735
31/05/2019 29.50p 30.58p 27.58p 29.50p 224146
30/05/2019 27.00p 30.80p 26.35p 29.50p 330405
29/05/2019 28.50p 32.70p 26.90p 28.00p 1246703
28/05/2019 27.00p 31.00p 24.20p 28.50p 470619
24/05/2019 27.00p 27.00p 25.02p 27.00p 227574
23/05/2019 27.00p 27.40p 25.92p 27.00p 178975
22/05/2019 25.00p 32.96p 24.85p 27.00p 962502
21/05/2019 28.00p 28.94p 24.65p 25.00p 469040
20/05/2019 29.00p 30.00p 27.00p 28.00p 230492
17/05/2019 27.50p 29.68p 26.55p 29.00p 320888
16/05/2019 29.50p 30.60p 26.32p 28.00p 561122
15/05/2019 30.00p 31.30p 28.00p 28.00p 331070
14/05/2019 31.50p 32.98p 27.00p 30.00p 394336
13/05/2019 31.50p 32.90p 28.80p 30.50p 528212
10/05/2019 31.00p 33.30p 28.00p 32.00p 653636
09/05/2019 29.00p 36.40p 28.32p 31.00p 962070
08/05/2019 33.50p 34.78p 28.58p 29.00p 1113928
07/05/2019 32.50p 38.70p 32.22p 33.00p 1688622
03/05/2019 26.00p 36.00p 21.62p 32.50p 3338856
02/05/2019 28.50p 35.96p 25.12p 26.00p 2891030
01/05/2019 38.00p 38.70p 26.65p 27.50p 2968547
30/04/2019 41.50p 49.00p 35.52p 37.50p 2228122
29/04/2019 38.50p 47.70p 35.00p 37.00p 3345255
26/04/2019 34.00p 48.00p 33.20p 39.50p 4340987
25/04/2019 21.50p 34.00p 20.30p 33.50p 3885732
24/04/2019 24.50p 27.88p 22.30p 23.00p 2395848
23/04/2019 18.50p 28.90p 18.50p 24.50p 4586544
18/04/2019 12.50p 23.80p 12.50p 17.00p 9090204
17/04/2019 13.50p 13.90p 10.85p 12.00p 2257967
16/04/2019 17.50p 18.00p 11.28p 14.00p 6650443
15/04/2019 5.00p 18.30p 5.00p 17.50p 5987783
12/04/2019 5.50p 5.50p 5.00p 5.50p 2672
11/04/2019 5.50p 5.50p 5.00p 5.50p 47128
10/04/2019 5.50p 5.50p 5.22p 5.50p 4679
09/04/2019 5.50p 5.50p 5.00p 5.50p 79599
08/04/2019 5.50p 5.50p 5.00p 5.50p 72565
05/04/2019 5.50p 5.50p 5.00p 5.50p 3775
04/04/2019 5.50p 5.50p 5.50p 5.50p 0
03/04/2019 5.00p 5.95p 4.50p 5.50p 274395
02/04/2019 4.50p 5.20p 4.50p 5.00p 104841
01/04/2019 5.50p 5.50p 4.30p 4.50p 89326
29/03/2019 5.50p 5.50p 5.00p 5.50p 28518
28/03/2019 5.50p 5.50p 5.00p 5.50p 85005
27/03/2019 5.00p 5.50p 4.25p 5.50p 50042
26/03/2019 5.00p 5.35p 4.25p 5.00p 24260
25/03/2019 5.00p 5.44p 4.22p 5.00p 26993
22/03/2019 5.00p 5.44p 4.20p 5.00p 46426
21/03/2019 7.00p 7.00p 4.55p 5.00p 74210
20/03/2019 5.50p 7.00p 5.22p 7.00p 100809
19/03/2019 6.00p 6.00p 5.01p 5.50p 61831
18/03/2019 6.00p 6.20p 5.12p 6.00p 39023
15/03/2019 6.00p 6.65p 5.21p 6.00p 54739
14/03/2019 6.00p 6.69p 6.00p 6.00p 26232
13/03/2019 6.00p 6.00p 5.15p 6.00p 42663
12/03/2019 7.00p 7.00p 5.50p 6.00p 72286
11/03/2019 7.00p 7.28p 7.00p 7.00p 13654
08/03/2019 7.00p 7.00p 6.20p 7.00p 280
07/03/2019 7.00p 7.40p 6.42p 7.00p 61554
06/03/2019 7.00p 7.67p 6.40p 7.00p 35500
05/03/2019 6.50p 7.80p 6.02p 7.00p 104254
04/03/2019 6.50p 7.00p 6.50p 6.50p 10002
01/03/2019 6.00p 7.22p 5.60p 6.50p 111166
28/02/2019 6.50p 6.99p 6.00p 6.00p 106719
27/02/2019 7.00p 7.22p 6.26p 6.50p 43677
26/02/2019 7.00p 7.50p 6.30p 7.00p 124465
25/02/2019 7.00p 7.00p 6.40p 7.00p 5000
22/02/2019 7.00p 8.83p 6.30p 7.00p 504944
21/02/2019 7.00p 7.70p 7.00p 7.00p 71123
20/02/2019 7.00p 7.00p 6.35p 7.00p 2
19/02/2019 7.00p 7.00p 7.00p 7.00p 0
18/02/2019 7.00p 7.35p 6.35p 7.00p 7370
15/02/2019 7.00p 7.35p 7.00p 7.00p 4075
14/02/2019 7.50p 7.50p 7.00p 7.00p 8153
13/02/2019 8.00p 8.00p 7.04p 7.50p 24991
12/02/2019 6.50p 8.45p 6.50p 8.00p 95172
11/02/2019 6.50p 6.97p 6.00p 6.50p 28013
08/02/2019 7.00p 7.22p 6.45p 6.50p 106813
07/02/2019 8.00p 8.05p 7.00p 7.00p 27302
06/02/2019 8.00p 8.20p 7.44p 8.00p 9763
05/02/2019 8.00p 10.00p 7.46p 8.00p 270278
04/02/2019 7.50p 10.00p 7.00p 8.00p 430044
01/02/2019 7.00p 7.00p 6.60p 7.00p 6001
31/01/2019 7.00p 7.80p 6.80p 7.00p 2369
30/01/2019 7.00p 7.89p 6.80p 7.00p 29988
29/01/2019 7.50p 7.68p 7.00p 7.00p 12276
28/01/2019 7.50p 7.90p 7.10p 7.50p 43216
25/01/2019 8.00p 8.30p 7.10p 7.50p 67522
24/01/2019 8.00p 8.00p 7.00p 8.00p 18213
23/01/2019 8.50p 8.50p 7.70p 8.00p 26362
22/01/2019 9.00p 10.00p 8.05p 8.50p 416425
21/01/2019 6.50p 11.00p 6.30p 9.00p 792960
18/01/2019 6.50p 7.00p 6.35p 6.50p 154161
17/01/2019 7.50p 7.50p 6.50p 6.50p 66680
16/01/2019 7.50p 7.50p 7.00p 7.50p 36035
15/01/2019 7.00p 7.48p 6.15p 7.00p 81409
14/01/2019 7.50p 7.50p 6.10p 7.00p 36668
11/01/2019 7.50p 7.50p 7.00p 7.50p 14358
10/01/2019 7.50p 7.50p 7.20p 7.50p 2191
09/01/2019 7.50p 7.50p 7.00p 7.50p 5002
08/01/2019 7.00p 7.55p 6.75p 7.50p 25234
07/01/2019 7.50p 7.98p 6.52p 7.00p 98575
04/01/2019 8.00p 8.00p 7.10p 7.50p 18150
03/01/2019 8.00p 8.48p 7.00p 8.00p 23971
02/01/2019 6.00p 8.80p 5.20p 8.00p 295156
31/12/2018 6.00p 6.80p 6.00p 6.00p 24979
28/12/2018 6.50p 6.50p 6.00p 6.00p 14741
27/12/2018 6.50p 6.99p 6.22p 6.50p 700
24/12/2018 6.50p 7.00p 5.50p 6.50p 40000
21/12/2018 6.50p 6.50p 6.00p 6.50p 8540
20/12/2018 7.00p 7.00p 6.01p 6.50p 95768
19/12/2018 7.50p 7.50p 6.30p 7.00p 96891
18/12/2018 7.50p 7.50p 7.00p 7.50p 48505
17/12/2018 7.50p 7.77p 7.41p 7.50p 5856
14/12/2018 7.50p 8.00p 7.50p 7.50p 6150
13/12/2018 8.00p 8.00p 7.33p 7.50p 21266
12/12/2018 8.00p 8.18p 7.20p 8.00p 124555
11/12/2018 8.00p 9.00p 7.00p 8.00p 31847
10/12/2018 8.00p 9.00p 7.00p 8.00p 5488
07/12/2018 8.00p 8.00p 7.00p 8.00p 10820
06/12/2018 8.00p 8.00p 7.00p 8.00p 22919
05/12/2018 8.00p 8.00p 7.00p 8.00p 5000
04/12/2018 8.00p 8.00p 7.00p 8.00p 83213
03/12/2018 8.00p 8.00p 7.00p 8.00p 13024
30/11/2018 8.00p 8.00p 7.00p 8.00p 27460
29/11/2018 8.00p 8.00p 7.00p 8.00p 37415
28/11/2018 8.00p 8.00p 7.00p 8.00p 5000
27/11/2018 8.00p 8.00p 7.22p 8.00p 31491
26/11/2018 8.00p 8.00p 7.35p 8.00p 1000
23/11/2018 8.00p 8.00p 7.10p 8.00p 28377
22/11/2018 8.00p 8.00p 6.50p 8.00p 5701
21/11/2018 8.00p 8.00p 6.25p 8.00p 211816
20/11/2018 8.00p 8.00p 7.00p 8.00p 92549
19/11/2018 8.00p 8.00p 7.99p 8.00p 1956
16/11/2018 8.00p 8.60p 8.00p 8.00p 10777
15/11/2018 8.50p 8.50p 8.00p 8.00p 24347
14/11/2018 8.50p 8.50p 8.00p 8.50p 37710
13/11/2018 8.50p 9.00p 7.32p 8.50p 78403
12/11/2018 8.50p 8.90p 8.17p 8.50p 24882
09/11/2018 8.50p 9.00p 8.15p 8.50p 49803
08/11/2018 7.50p 8.40p 7.25p 8.00p 56106
07/11/2018 8.00p 8.00p 7.00p 7.50p 33327
06/11/2018 8.00p 8.45p 7.10p 8.00p 55354
05/11/2018 8.00p 8.20p 7.00p 8.00p 93745
02/11/2018 8.00p 8.00p 7.45p 8.00p 22314
01/11/2018 8.00p 8.80p 7.35p 8.00p 174471
31/10/2018 9.00p 9.00p 7.35p 8.00p 225488
30/10/2018 9.00p 9.50p 8.07p 9.00p 126234
29/10/2018 9.00p 9.50p 8.52p 9.00p 153470
26/10/2018 8.50p 9.70p 8.12p 9.00p 577313
25/10/2018 8.50p 8.80p 8.00p 8.50p 138094
24/10/2018 9.50p 9.65p 7.20p 8.50p 801677
23/10/2018 10.50p 11.00p 9.25p 9.50p 931863
22/10/2018 12.50p 12.98p 10.02p 10.50p 1287456
19/10/2018 21.00p 21.47p 19.00p 21.00p 5669
18/10/2018 21.50p 22.00p 17.52p 21.00p 14894
17/10/2018 25.00p 25.00p 20.00p 21.50p 5484
16/10/2018 22.00p 25.00p 20.50p 25.00p 2715
15/10/2018 30.00p 35.00p 18.22p 22.00p 47512
12/10/2018 25.00p 30.00p 25.00p 30.00p 7276
11/10/2018 25.00p 27.20p 18.50p 25.00p 57612
10/10/2018 27.50p 29.00p 26.30p 27.50p 2035
09/10/2018 27.50p 30.00p 25.51p 27.50p 10853
08/10/2018 30.00p 30.00p 25.15p 27.50p 12149
05/10/2018 30.00p 31.25p 27.11p 30.00p 10322
04/10/2018 30.00p 30.00p 27.70p 30.00p 8133
03/10/2018 32.50p 32.50p 30.00p 30.00p 13260
02/10/2018 32.50p 35.00p 30.20p 32.50p 33562
01/10/2018 32.50p 34.90p 30.20p 32.50p 10073
28/09/2018 30.00p 32.50p 30.00p 32.50p 3949
27/09/2018 35.00p 35.00p 27.50p 30.00p 18336
26/09/2018 37.50p 37.50p 31.00p 34.00p 11791
25/09/2018 31.50p 37.50p 31.12p 37.50p 15256
24/09/2018 30.00p 34.00p 27.52p 31.50p 4294
21/09/2018 32.50p 32.50p 30.00p 32.50p 2502
20/09/2018 32.50p 32.50p 32.00p 32.50p 6481
19/09/2018 35.00p 35.00p 30.00p 32.50p 5668
18/09/2018 35.00p 35.00p 32.52p 35.00p 4000
17/09/2018 35.00p 38.00p 32.70p 35.00p 3766
14/09/2018 35.00p 35.00p 32.70p 35.00p 0
13/09/2018 35.00p 38.00p 32.52p 35.00p 8391
12/09/2018 35.00p 38.70p 31.52p 35.00p 12510
11/09/2018 35.00p 35.00p 31.52p 35.00p 3
10/09/2018 35.00p 35.00p 32.40p 35.00p 137
07/09/2018 35.00p 36.00p 32.40p 35.00p 5346
06/09/2018 35.00p 35.00p 35.00p 35.00p 0
05/09/2018 35.00p 36.20p 32.50p 35.00p 23256
04/09/2018 35.00p 35.00p 32.30p 35.00p 323
03/09/2018 32.50p 35.00p 32.10p 35.00p 4751
31/08/2018 32.50p 34.48p 31.10p 32.50p 4768
30/08/2018 32.50p 34.50p 30.50p 32.50p 24445
29/08/2018 32.50p 32.50p 32.00p 32.50p 6110
28/08/2018 32.50p 35.00p 30.20p 32.50p 26641
24/08/2018 35.00p 39.00p 31.50p 32.50p 38155
23/08/2018 35.00p 36.90p 35.00p 35.00p 353
22/08/2018 37.50p 37.50p 35.00p 35.00p 8830
21/08/2018 37.50p 38.00p 36.00p 37.50p 5808
20/08/2018 37.50p 38.00p 37.50p 37.50p 3000

*Close Price adjusted for both dividends and splits