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:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
ADM Energy (ADME) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 08/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 07/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 06/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 05/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 04/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 01/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 28/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 27/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 26/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 25/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 22/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 21/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 20/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 19/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 18/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 15/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 14/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 13/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 12/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 11/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 08/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 07/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 06/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 05/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 04/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 01/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 31/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 30/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 29/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 28/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 25/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 24/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 23/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 22/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 21/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 18/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 17/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 16/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 15/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 14/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 11/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 10/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 09/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 08/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 07/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 04/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 03/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 02/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 31/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 28/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 27/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 24/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 21/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 20/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 19/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 18/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 17/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 14/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 13/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 12/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 11/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 10/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 07/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 06/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 05/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 04/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 03/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 30/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 29/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 28/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 27/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 26/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 23/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 22/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 21/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 20/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 19/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 16/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 15/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 14/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 13/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 12/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 09/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 214 |
| 08/11/2012 | 1,000.00p | 1,000.00p | 880.00p | 1,000.00p | 39 |
| 07/11/2012 | 1,000.00p | 1,100.00p | 830.00p | 1,000.00p | 276 |
| 06/11/2012 | 1,125.00p | 1,125.00p | 830.00p | 1,000.00p | 70 |
| 05/11/2012 | 1,125.00p | 1,140.00p | 1,000.00p | 1,125.00p | 211 |
| 02/11/2012 | 1,125.00p | 1,172.50p | 1,000.00p | 1,125.00p | 64 |
| 01/11/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,125.00p | 149 |
| 31/10/2012 | 1,250.00p | 1,300.00p | 1,250.00p | 1,250.00p | 20 |
| 30/10/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 3 |
| 29/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 80 |
| 26/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 0 |
| 25/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 10 |
| 24/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 43 |
| 23/10/2012 | 1,250.00p | 1,375.00p | 1,024.80p | 1,250.00p | 50 |
| 22/10/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 0 |
| 19/10/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 1 |
| 18/10/2012 | 1,250.00p | 1,500.00p | 1,025.00p | 1,250.00p | 2 |
| 17/10/2012 | 1,250.00p | 1,350.00p | 1,075.00p | 1,250.00p | 150 |
| 16/10/2012 | 1,125.00p | 1,250.00p | 1,037.50p | 1,250.00p | 94 |
| 15/10/2012 | 1,125.00p | 1,450.00p | 1,060.00p | 1,125.00p | 205 |
| 12/10/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,125.00p | 162 |
| 11/10/2012 | 1,250.00p | 1,250.00p | 1,060.00p | 1,250.00p | 76 |
| 10/10/2012 | 1,250.00p | 1,250.00p | 1,060.00p | 1,250.00p | 26 |
| 09/10/2012 | 1,250.00p | 1,270.00p | 1,060.00p | 1,250.00p | 132 |
| 08/10/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 27 |
| 05/10/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 26 |
| 04/10/2012 | 1,250.00p | 1,270.00p | 1,250.00p | 1,250.00p | 108 |
| 03/10/2012 | 1,250.00p | 1,270.00p | 1,050.00p | 1,250.00p | 19 |
| 02/10/2012 | 1,250.00p | 1,250.00p | 1,050.00p | 1,250.00p | 36 |
| 01/10/2012 | 1,250.00p | 1,500.00p | 1,250.00p | 1,250.00p | 58 |
| 28/09/2012 | 1,250.00p | 1,300.00p | 1,000.00p | 1,250.00p | 181 |
| 27/09/2012 | 1,250.00p | 1,450.00p | 1,000.00p | 1,250.00p | 1514 |
| 26/09/2012 | 1,250.00p | 1,250.00p | 1,040.00p | 1,250.00p | 72 |
| 25/09/2012 | 1,250.00p | 1,250.00p | 1,040.00p | 1,250.00p | 1 |
| 24/09/2012 | 1,250.00p | 1,250.00p | 1,040.00p | 1,250.00p | 53 |
| 21/09/2012 | 1,250.00p | 1,300.00p | 1,025.00p | 1,250.00p | 280 |
| 20/09/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 4 |
| 19/09/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 1 |
| 18/09/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 101 |
| 17/09/2012 | 1,250.00p | 1,250.00p | 1,045.00p | 1,250.00p | 1 |
| 14/09/2012 | 1,125.00p | 1,250.00p | 1,030.00p | 1,250.00p | 328 |
| 13/09/2012 | 1,125.00p | 1,180.00p | 1,031.00p | 1,125.00p | 51 |
| 12/09/2012 | 1,250.00p | 1,250.00p | 1,030.00p | 1,125.00p | 115 |
| 11/09/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 740 |
| 10/09/2012 | 1,250.00p | 1,350.00p | 1,025.00p | 1,250.00p | 77 |
| 07/09/2012 | 1,250.00p | 1,250.00p | 1,124.00p | 1,250.00p | 38 |
| 06/09/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 251 |
| 05/09/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 4 |
| 04/09/2012 | 1,250.00p | 1,250.00p | 1,110.00p | 1,250.00p | 3 |
| 03/09/2012 | 1,375.00p | 1,380.00p | 1,250.00p | 1,250.00p | 218 |
| 31/08/2012 | 1,250.00p | 1,400.00p | 1,100.00p | 1,375.00p | 240 |
| 30/08/2012 | 1,250.00p | 1,250.00p | 1,100.00p | 1,250.00p | 100 |
| 29/08/2012 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 65 |
| 28/08/2012 | 1,250.00p | 1,370.00p | 1,171.00p | 1,250.00p | 108 |
| 24/08/2012 | 1,250.00p | 1,450.00p | 1,140.00p | 1,250.00p | 378 |
| 23/08/2012 | 1,250.00p | 1,400.00p | 1,050.00p | 1,250.00p | 13 |
| 22/08/2012 | 1,250.00p | 1,250.00p | 1,150.00p | 1,250.00p | 35 |
| 21/08/2012 | 1,250.00p | 1,450.00p | 1,150.00p | 1,250.00p | 76 |
| 20/08/2012 | 1,250.00p | 1,420.00p | 1,250.00p | 1,250.00p | 144 |
| 17/08/2012 | 1,375.00p | 1,375.30p | 1,100.00p | 1,250.00p | 549 |
| 16/08/2012 | 1,375.00p | 1,375.00p | 1,262.50p | 1,375.00p | 1453 |
| 15/08/2012 | 1,250.00p | 1,400.00p | 1,250.00p | 1,375.00p | 470 |
| 14/08/2012 | 1,250.00p | 1,250.00p | 1,030.00p | 1,250.00p | 83 |
| 13/08/2012 | 1,250.00p | 1,250.00p | 1,051.00p | 1,250.00p | 10 |
| 10/08/2012 | 1,250.00p | 1,425.00p | 1,030.00p | 1,250.00p | 120 |
| 09/08/2012 | 1,250.00p | 1,350.00p | 1,030.00p | 1,250.00p | 28 |
| 08/08/2012 | 1,125.00p | 1,350.00p | 1,125.00p | 1,250.00p | 68 |
| 07/08/2012 | 1,125.00p | 1,225.00p | 1,030.00p | 1,125.00p | 246 |
| 06/08/2012 | 1,125.00p | 1,160.00p | 1,030.00p | 1,125.00p | 0 |
| 03/08/2012 | 1,125.00p | 1,160.00p | 1,030.00p | 1,125.00p | 73 |
| 02/08/2012 | 1,125.00p | 1,125.00p | 1,030.00p | 1,125.00p | 0 |
| 01/08/2012 | 1,125.00p | 1,169.00p | 1,030.00p | 1,125.00p | 75 |
| 31/07/2012 | 1,125.00p | 1,250.00p | 850.00p | 1,125.00p | 587 |
| 30/07/2012 | 1,375.00p | 1,375.00p | 850.00p | 1,125.00p | 1715 |
| 27/07/2012 | 1,325.00p | 1,450.00p | 1,250.00p | 1,450.00p | 101 |
| 26/07/2012 | 1,450.00p | 1,450.00p | 1,250.00p | 1,450.00p | 223 |
| 25/07/2012 | 1,450.00p | 1,450.00p | 1,250.00p | 1,450.00p | 104 |
| 24/07/2012 | 1,575.00p | 1,575.00p | 1,250.00p | 1,450.00p | 67 |
| 23/07/2012 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 0 |
| 20/07/2012 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 356 |
| 19/07/2012 | 1,575.00p | 1,575.00p | 1,500.00p | 1,575.00p | 104 |
| 18/07/2012 | 1,625.00p | 1,625.00p | 1,500.00p | 1,575.00p | 685 |
| 17/07/2012 | 1,625.00p | 1,625.00p | 1,526.00p | 1,625.00p | 58 |
| 16/07/2012 | 1,625.00p | 1,750.00p | 1,526.00p | 1,625.00p | 1691 |
| 13/07/2012 | 1,625.00p | 1,685.00p | 1,525.00p | 1,625.00p | 66 |
| 12/07/2012 | 1,625.00p | 1,690.00p | 1,525.00p | 1,625.00p | 106 |
| 11/07/2012 | 1,625.00p | 1,625.00p | 1,525.00p | 1,625.00p | 11 |
| 10/07/2012 | 1,625.00p | 1,875.00p | 1,500.00p | 1,625.00p | 0 |
| 09/07/2012 | 1,875.00p | 1,875.00p | 1,500.00p | 1,625.00p | 767 |
| 06/07/2012 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 0 |
| 05/07/2012 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 107 |
| 04/07/2012 | 1,750.00p | 1,875.00p | 1,600.00p | 1,875.00p | 43 |
| 03/07/2012 | 1,875.00p | 1,880.00p | 1,600.00p | 1,750.00p | 161 |
| 02/07/2012 | 1,875.00p | 2,000.00p | 1,780.00p | 1,875.00p | 14 |
| 29/06/2012 | 1,875.00p | 2,000.00p | 1,750.00p | 1,875.00p | 917 |
| 28/06/2012 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 50 |
| 27/06/2012 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 59 |
| 26/06/2012 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 177 |
| 25/06/2012 | 1,875.00p | 1,875.00p | 1,761.00p | 1,875.00p | 122 |
| 22/06/2012 | 1,875.00p | 1,875.00p | 1,750.00p | 1,875.00p | 218 |
| 21/06/2012 | 1,875.00p | 1,875.00p | 1,785.00p | 1,875.00p | 318 |
| 20/06/2012 | 2,000.00p | 2,000.00p | 1,770.00p | 1,875.00p | 327 |
| 19/06/2012 | 2,000.00p | 2,000.00p | 1,831.00p | 2,000.00p | 201 |
| 18/06/2012 | 2,000.00p | 2,250.00p | 1,831.00p | 2,000.00p | 2149 |
| 15/06/2012 | 2,000.00p | 2,220.00p | 1,850.00p | 2,000.00p | 229 |
| 14/06/2012 | 2,000.00p | 2,000.00p | 1,831.00p | 2,000.00p | 68 |
| 13/06/2012 | 2,000.00p | 2,160.00p | 2,000.00p | 2,000.00p | 22 |
| 12/06/2012 | 2,125.00p | 2,125.00p | 1,830.00p | 2,000.00p | 83 |
| 11/06/2012 | 2,125.00p | 2,220.00p | 2,001.00p | 2,125.00p | 15 |
| 08/06/2012 | 2,000.00p | 2,250.00p | 1,885.00p | 2,125.00p | 270 |
| 07/06/2012 | 2,000.00p | 2,000.00p | 1,885.00p | 2,000.00p | 3 |
| 06/06/2012 | 2,000.00p | 2,000.00p | 1,885.00p | 2,000.00p | 10 |
| 01/06/2012 | 2,000.00p | 2,000.00p | 1,885.00p | 2,000.00p | 4 |
| 31/05/2012 | 2,000.00p | 2,010.00p | 1,880.00p | 2,000.00p | 63 |
| 30/05/2012 | 2,000.00p | 2,170.00p | 1,876.00p | 2,000.00p | 2267 |
| 29/05/2012 | 1,925.00p | 2,080.00p | 1,861.00p | 2,000.00p | 145 |
| 28/05/2012 | 1,925.00p | 1,990.00p | 1,856.00p | 1,925.00p | 249 |
*Close Price adjusted for both dividends and splits