ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/05/2016 82.50p 82.50p 46.00p 53.50p 1993450
10/05/2016 85.00p 86.40p 80.20p 82.50p 97819
09/05/2016 85.00p 90.00p 82.70p 85.00p 46334
06/05/2016 82.50p 90.00p 80.62p 85.00p 112180
05/05/2016 87.50p 88.20p 81.75p 82.50p 191887
04/05/2016 85.00p 105.00p 85.00p 87.50p 1066699
03/05/2016 82.50p 87.00p 75.00p 85.00p 99861
29/04/2016 87.50p 93.12p 80.00p 82.50p 162553
28/04/2016 87.50p 96.00p 85.00p 87.50p 149929
27/04/2016 100.00p 100.00p 85.00p 87.50p 305081
26/04/2016 102.50p 104.98p 93.14p 100.00p 246873
25/04/2016 100.00p 115.00p 97.21p 102.50p 446305
22/04/2016 92.50p 108.50p 92.50p 100.00p 548887
21/04/2016 85.00p 105.00p 83.11p 92.50p 604016
20/04/2016 85.00p 87.00p 75.50p 85.00p 96706
19/04/2016 85.00p 90.00p 79.16p 85.00p 178875
18/04/2016 90.00p 90.00p 81.25p 85.00p 158096
15/04/2016 87.50p 95.00p 86.00p 90.00p 403526
14/04/2016 87.50p 88.87p 81.50p 87.50p 277471
13/04/2016 82.50p 90.00p 80.00p 87.50p 235319
12/04/2016 80.00p 93.50p 75.00p 82.50p 404306
11/04/2016 80.00p 93.80p 75.00p 80.00p 366072
08/04/2016 72.50p 81.00p 68.88p 80.00p 203464
07/04/2016 77.50p 77.50p 65.00p 72.50p 185632
06/04/2016 72.50p 80.00p 66.10p 75.00p 385927
05/04/2016 72.50p 74.00p 63.31p 72.50p 140789
04/04/2016 70.00p 80.00p 67.50p 72.50p 184571
01/04/2016 70.00p 75.00p 65.00p 70.00p 114369
31/03/2016 75.00p 75.00p 68.00p 72.50p 106781
30/03/2016 67.50p 80.00p 61.10p 75.00p 309525
29/03/2016 70.00p 70.98p 60.00p 67.50p 162096
24/03/2016 67.50p 75.00p 67.50p 70.00p 159111
23/03/2016 72.50p 73.50p 67.50p 67.50p 91233
22/03/2016 75.00p 75.00p 71.00p 72.50p 109573
21/03/2016 72.50p 80.00p 67.00p 75.00p 1036689
18/03/2016 72.50p 72.50p 66.50p 72.50p 221131
17/03/2016 75.00p 82.00p 70.52p 72.50p 452306
16/03/2016 80.00p 80.00p 71.02p 75.00p 435012
15/03/2016 77.50p 85.00p 77.50p 80.00p 481431
14/03/2016 87.50p 99.00p 75.00p 77.50p 864679
11/03/2016 125.00p 128.80p 100.00p 112.50p 168825
10/03/2016 125.00p 136.50p 121.00p 125.00p 74847
09/03/2016 120.00p 128.00p 115.00p 125.00p 51168
08/03/2016 125.00p 128.50p 120.00p 120.00p 57807
07/03/2016 122.50p 127.40p 121.02p 125.00p 34332
04/03/2016 122.50p 123.00p 117.70p 122.50p 31539
03/03/2016 122.50p 130.00p 116.30p 122.50p 22659
02/03/2016 122.50p 125.00p 115.50p 122.50p 53020
01/03/2016 115.00p 125.00p 111.50p 122.50p 65309
29/02/2016 122.50p 128.00p 115.00p 115.00p 63702
26/02/2016 147.50p 167.25p 120.00p 122.50p 577298
25/02/2016 125.00p 128.75p 122.00p 125.00p 47255
24/02/2016 125.00p 128.63p 120.00p 125.00p 50613
23/02/2016 127.50p 130.00p 122.00p 125.00p 48155
22/02/2016 127.50p 135.00p 126.50p 127.50p 138519
19/02/2016 125.00p 134.48p 121.00p 127.50p 64630
18/02/2016 125.00p 131.00p 120.50p 125.00p 69105
17/02/2016 125.00p 131.00p 120.00p 125.00p 51966
16/02/2016 130.00p 134.00p 121.20p 125.00p 152849
15/02/2016 112.50p 134.50p 98.10p 130.00p 353180
12/02/2016 112.50p 113.23p 105.00p 112.50p 73821
11/02/2016 117.50p 122.00p 105.50p 112.50p 69034
10/02/2016 127.50p 129.70p 110.50p 117.50p 148026
09/02/2016 140.00p 140.00p 125.63p 127.50p 123174
08/02/2016 140.00p 145.00p 128.70p 140.00p 63115
05/02/2016 130.00p 159.98p 128.00p 140.00p 192603
04/02/2016 137.50p 139.70p 126.50p 130.00p 69061
03/02/2016 132.50p 147.38p 122.80p 130.00p 97968
02/02/2016 145.00p 200.00p 121.10p 132.50p 685821
01/02/2016 175.00p 175.00p 135.00p 145.00p 187747
29/01/2016 175.00p 188.00p 170.00p 175.00p 156245
28/01/2016 175.00p 182.50p 153.50p 175.00p 202408
27/01/2016 142.50p 172.50p 132.61p 165.00p 261595
26/01/2016 127.50p 152.50p 111.61p 142.50p 262933
25/01/2016 82.50p 172.50p 82.50p 130.00p 1021061
22/01/2016 60.00p 62.98p 51.75p 60.00p 69688
21/01/2016 70.00p 74.00p 53.50p 62.50p 115309
20/01/2016 82.50p 84.20p 66.75p 70.00p 45080
19/01/2016 87.50p 89.40p 75.50p 82.50p 52027
18/01/2016 100.00p 103.78p 78.80p 85.00p 125352
15/01/2016 107.50p 111.98p 88.10p 97.50p 170512
14/01/2016 117.50p 117.98p 98.60p 115.00p 184962
13/01/2016 125.00p 126.50p 110.00p 122.50p 148504
12/01/2016 147.50p 148.00p 120.00p 125.00p 79277
11/01/2016 170.00p 170.00p 142.00p 150.00p 36594
08/01/2016 182.50p 184.90p 165.50p 170.00p 22901
07/01/2016 205.00p 205.00p 161.25p 182.50p 86992
06/01/2016 195.00p 202.98p 195.00p 200.00p 36038
05/01/2016 202.50p 208.00p 191.10p 195.00p 32032
04/01/2016 205.00p 214.00p 194.17p 202.50p 24565
31/12/2015 200.00p 207.25p 190.02p 205.00p 14808
30/12/2015 202.50p 214.00p 190.00p 200.00p 27200
29/12/2015 207.50p 208.00p 182.75p 202.50p 28931
24/12/2015 207.50p 207.50p 195.00p 207.50p 2364
23/12/2015 210.00p 210.00p 195.00p 207.50p 26499
22/12/2015 207.50p 220.00p 196.50p 210.00p 10416
21/12/2015 200.00p 220.00p 183.50p 207.50p 33683
18/12/2015 215.00p 218.20p 189.09p 200.00p 60151
17/12/2015 232.50p 238.00p 206.10p 215.00p 67361
16/12/2015 247.50p 282.38p 223.00p 232.50p 286243
15/12/2015 215.00p 238.50p 201.00p 207.50p 120729
14/12/2015 227.50p 236.50p 202.02p 202.50p 72720
11/12/2015 207.50p 242.00p 205.02p 227.50p 58619
10/12/2015 217.50p 220.00p 205.00p 207.50p 20386
09/12/2015 230.00p 232.00p 208.50p 217.50p 34539
08/12/2015 237.50p 237.50p 220.00p 230.00p 9443
07/12/2015 245.00p 246.88p 225.00p 237.50p 30806
04/12/2015 252.50p 252.88p 235.00p 245.00p 11200
03/12/2015 255.00p 255.74p 251.00p 252.50p 12279
02/12/2015 260.00p 277.00p 246.50p 255.00p 75910
01/12/2015 260.00p 269.98p 250.02p 255.00p 27777
30/11/2015 252.50p 272.25p 247.50p 260.00p 35530
27/11/2015 235.00p 264.00p 222.02p 252.50p 57414
26/11/2015 215.00p 238.00p 211.50p 235.00p 23446
25/11/2015 217.50p 219.00p 211.22p 215.00p 6827
24/11/2015 222.50p 230.00p 211.00p 217.50p 10021
23/11/2015 225.00p 230.00p 215.00p 222.50p 79646
20/11/2015 225.00p 249.00p 222.10p 225.00p 88100
19/11/2015 220.00p 237.50p 216.10p 225.00p 30922
18/11/2015 207.50p 226.98p 201.10p 220.00p 53087
17/11/2015 202.50p 208.80p 199.02p 207.50p 16935
16/11/2015 202.50p 202.50p 195.00p 202.50p 5076
13/11/2015 202.50p 210.00p 195.00p 202.50p 8795
12/11/2015 197.50p 206.00p 196.50p 202.50p 17295
11/11/2015 205.00p 207.18p 188.50p 197.50p 66762
10/11/2015 205.00p 208.98p 200.00p 205.00p 38441
09/11/2015 215.00p 218.00p 200.00p 205.00p 26971
06/11/2015 225.00p 225.00p 214.00p 215.00p 10891
05/11/2015 217.50p 225.00p 200.02p 225.00p 30924
04/11/2015 235.00p 240.00p 216.50p 217.50p 36410
03/11/2015 237.50p 237.50p 230.00p 235.00p 20274
02/11/2015 240.00p 245.00p 225.00p 237.50p 16752
30/10/2015 242.50p 242.50p 231.00p 240.00p 7786
29/10/2015 240.00p 245.00p 235.00p 242.50p 19460
28/10/2015 240.00p 250.00p 230.00p 240.00p 20118
27/10/2015 232.50p 244.60p 232.50p 240.00p 16903
26/10/2015 227.50p 240.00p 226.10p 232.50p 72910
23/10/2015 232.50p 232.50p 200.00p 227.50p 25946
22/10/2015 237.50p 245.00p 222.50p 232.50p 24762
21/10/2015 237.50p 240.18p 230.00p 237.50p 18080
20/10/2015 235.00p 248.48p 230.00p 237.50p 31674
19/10/2015 245.00p 254.23p 230.00p 235.00p 42415
16/10/2015 235.00p 237.00p 225.00p 235.00p 6418
15/10/2015 240.00p 240.00p 225.02p 235.00p 9123
14/10/2015 232.50p 235.00p 222.00p 232.50p 23048
13/10/2015 235.00p 238.00p 227.50p 232.50p 7803
12/10/2015 237.50p 250.00p 230.00p 235.00p 19798
09/10/2015 242.50p 253.15p 235.00p 237.50p 36709
08/10/2015 240.00p 265.71p 230.00p 242.50p 129085
07/10/2015 230.00p 244.00p 200.00p 240.00p 168130
06/10/2015 237.50p 242.58p 220.02p 230.00p 21145
05/10/2015 235.00p 246.00p 230.00p 237.50p 23153
02/10/2015 232.50p 243.00p 225.00p 235.00p 13658
01/10/2015 245.00p 245.00p 230.00p 232.50p 6077
30/09/2015 230.00p 250.00p 225.00p 245.00p 43551
29/09/2015 235.00p 241.98p 220.02p 235.00p 12629
28/09/2015 242.50p 246.00p 227.42p 235.00p 6273
25/09/2015 230.00p 246.00p 226.82p 242.50p 23066
24/09/2015 217.50p 262.50p 211.40p 230.00p 85307
23/09/2015 220.00p 222.00p 205.00p 217.50p 52245
22/09/2015 235.00p 237.50p 216.00p 217.50p 20543
21/09/2015 240.00p 240.00p 221.00p 235.00p 14815
18/09/2015 240.00p 243.90p 230.00p 240.00p 25905
17/09/2015 245.00p 245.00p 230.50p 240.00p 17032
16/09/2015 247.50p 250.00p 235.00p 245.00p 15098
15/09/2015 247.50p 255.00p 232.75p 247.50p 22929
14/09/2015 267.50p 267.50p 243.50p 245.00p 17242
11/09/2015 280.00p 281.98p 245.75p 267.50p 30786
10/09/2015 257.50p 282.00p 255.00p 280.00p 49770
09/09/2015 235.00p 255.00p 233.30p 252.50p 18994
08/09/2015 225.00p 239.00p 220.00p 235.00p 23887
07/09/2015 227.50p 227.50p 212.50p 225.00p 24309
04/09/2015 230.00p 235.00p 220.00p 227.50p 23825
03/09/2015 235.00p 235.00p 210.00p 230.00p 44368
02/09/2015 235.00p 292.00p 216.11p 235.00p 134045
01/09/2015 250.00p 252.98p 230.00p 237.50p 17735
28/08/2015 235.00p 257.50p 233.40p 250.00p 33923
27/08/2015 230.00p 235.00p 212.10p 235.00p 36657
26/08/2015 227.50p 230.00p 205.00p 230.00p 34522
25/08/2015 232.50p 245.00p 225.00p 227.50p 17527
24/08/2015 250.00p 250.00p 220.00p 232.50p 64116
21/08/2015 265.00p 267.00p 242.50p 255.00p 33846
20/08/2015 282.50p 284.25p 252.14p 272.50p 52403
19/08/2015 277.50p 287.50p 256.50p 282.50p 31084
18/08/2015 300.00p 300.00p 272.50p 277.50p 24320
17/08/2015 305.00p 308.75p 275.00p 290.00p 54984
14/08/2015 315.00p 320.00p 303.10p 305.00p 47906
13/08/2015 312.50p 315.00p 305.00p 315.00p 50053
12/08/2015 330.00p 330.00p 300.00p 312.50p 33372
11/08/2015 300.00p 337.00p 294.00p 330.00p 42816
10/08/2015 305.00p 307.38p 291.10p 300.00p 21689
07/08/2015 320.00p 325.00p 296.50p 305.00p 37723
06/08/2015 317.50p 328.00p 300.00p 320.00p 72500
05/08/2015 332.50p 332.50p 301.50p 317.50p 48637
04/08/2015 332.50p 332.50p 320.00p 332.50p 9527
03/08/2015 350.00p 350.00p 310.00p 332.50p 50319
31/07/2015 345.00p 358.50p 335.00p 350.00p 8315
30/07/2015 355.00p 365.00p 335.00p 345.00p 25617
29/07/2015 377.50p 377.50p 338.50p 355.00p 68479
28/07/2015 390.00p 404.00p 362.50p 377.50p 63084

*Close Price adjusted for both dividends and splits