ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/08/2014 385.00p 405.00p 375.00p 402.50p 57531
20/08/2014 365.00p 392.50p 365.00p 385.00p 45446
19/08/2014 377.50p 382.50p 350.25p 365.00p 28168
18/08/2014 377.50p 388.00p 369.00p 377.50p 22487
15/08/2014 395.00p 397.70p 360.00p 377.50p 67748
14/08/2014 410.00p 420.00p 390.00p 395.00p 120325
13/08/2014 362.50p 410.00p 360.25p 400.00p 143297
12/08/2014 362.50p 392.00p 341.00p 357.50p 166733
11/08/2014 337.50p 360.00p 337.50p 345.00p 70745
08/08/2014 345.00p 347.40p 332.50p 337.50p 29451
07/08/2014 342.50p 357.00p 332.00p 345.00p 78840
06/08/2014 350.00p 387.50p 335.00p 342.50p 94255
05/08/2014 360.00p 367.00p 330.00p 347.50p 50434
04/08/2014 337.50p 380.00p 330.00p 360.00p 62078
01/08/2014 345.00p 400.00p 325.00p 337.50p 167597
31/07/2014 357.50p 380.00p 330.00p 335.00p 34375
30/07/2014 332.50p 360.00p 320.00p 355.00p 28226
29/07/2014 317.50p 340.00p 317.50p 332.50p 23500
28/07/2014 327.50p 344.00p 300.00p 317.50p 42947
25/07/2014 295.00p 350.00p 292.20p 330.00p 61223
24/07/2014 295.00p 319.00p 290.00p 295.00p 60797
23/07/2014 292.50p 334.64p 272.50p 295.00p 101121
22/07/2014 270.00p 280.00p 240.00p 272.50p 55613
21/07/2014 255.00p 296.00p 252.50p 270.00p 70526
18/07/2014 227.50p 270.00p 223.00p 252.50p 71254
17/07/2014 210.00p 229.00p 207.50p 225.00p 31316
16/07/2014 210.00p 212.00p 200.00p 207.50p 10198
15/07/2014 207.50p 210.00p 201.00p 210.00p 15575
14/07/2014 217.50p 220.00p 190.00p 207.50p 31532
11/07/2014 225.00p 225.00p 211.00p 217.50p 33573
10/07/2014 232.50p 232.50p 220.00p 225.00p 26055
09/07/2014 232.50p 259.00p 215.00p 232.50p 73953
08/07/2014 200.00p 247.00p 200.00p 232.50p 144194
07/07/2014 185.00p 215.00p 182.50p 200.00p 62696
04/07/2014 180.00p 200.00p 178.00p 185.00p 22312
03/07/2014 177.50p 193.00p 175.00p 180.00p 36348
02/07/2014 173.50p 196.50p 167.50p 177.50p 75208
01/07/2014 165.00p 175.00p 160.25p 173.50p 94987
30/06/2014 175.00p 175.00p 157.11p 165.00p 53323
27/06/2014 167.50p 192.50p 161.15p 175.00p 78440
26/06/2014 162.50p 174.00p 143.00p 167.50p 127765
25/06/2014 180.00p 180.00p 145.00p 162.50p 81440
24/06/2014 187.50p 187.50p 160.00p 180.00p 52673
23/06/2014 220.00p 220.00p 180.00p 187.50p 128842
20/06/2014 287.50p 320.00p 215.25p 220.00p 283755
19/06/2014 235.00p 395.00p 226.00p 287.50p 573035
18/06/2014 232.50p 250.00p 214.50p 235.00p 51072
17/06/2014 240.00p 262.10p 218.50p 232.50p 159814
16/06/2014 195.00p 260.00p 195.00p 240.00p 392316
13/06/2014 180.00p 215.00p 141.18p 200.00p 248030
12/06/2014 130.00p 185.00p 130.00p 177.50p 224738
11/06/2014 135.00p 136.00p 120.00p 130.00p 44316
10/06/2014 135.00p 140.00p 131.00p 135.00p 36938
09/06/2014 135.00p 143.00p 131.10p 135.00p 56762
06/06/2014 135.00p 145.00p 130.00p 135.00p 15954
05/06/2014 125.00p 153.00p 125.00p 135.00p 67194
04/06/2014 130.00p 130.00p 120.00p 125.00p 51740
03/06/2014 125.00p 140.00p 115.00p 130.00p 32531
02/06/2014 115.00p 139.00p 110.00p 125.00p 94859
30/05/2014 115.00p 120.00p 105.00p 115.00p 94021
29/05/2014 120.00p 124.00p 107.00p 115.00p 71848
28/05/2014 135.00p 137.00p 110.00p 120.00p 239887
27/05/2014 97.50p 175.00p 96.00p 132.50p 709120
23/05/2014 100.00p 100.00p 95.00p 97.50p 6479
22/05/2014 100.00p 100.00p 95.00p 100.00p 4776
21/05/2014 102.50p 102.50p 90.00p 100.00p 3019
20/05/2014 102.50p 103.00p 96.49p 102.50p 5093
19/05/2014 102.50p 105.00p 100.00p 102.50p 6633
16/05/2014 102.50p 104.25p 100.55p 102.50p 3137
15/05/2014 102.50p 104.50p 100.25p 102.50p 5670
14/05/2014 102.50p 102.50p 101.25p 102.50p 5285
13/05/2014 102.50p 102.50p 101.25p 102.50p 1111
12/05/2014 110.00p 115.00p 100.00p 115.00p 12246
09/05/2014 102.50p 115.00p 102.00p 115.00p 7783
08/05/2014 107.50p 107.50p 100.00p 102.50p 1399
07/05/2014 112.50p 112.50p 105.00p 107.50p 2025
06/05/2014 115.00p 115.00p 100.00p 112.50p 3727
02/05/2014 115.00p 115.00p 105.00p 115.00p 1453
01/05/2014 115.00p 115.00p 105.00p 115.00p 6153
30/04/2014 115.00p 120.00p 105.00p 115.00p 9195
29/04/2014 115.00p 115.00p 105.00p 115.00p 10823
28/04/2014 115.00p 115.00p 105.00p 115.00p 9139
25/04/2014 115.00p 115.00p 108.10p 115.00p 19397
24/04/2014 105.00p 120.00p 105.00p 115.00p 39987
23/04/2014 117.50p 117.50p 100.00p 105.00p 41124
22/04/2014 117.50p 140.00p 112.00p 117.50p 152904
17/04/2014 117.50p 117.50p 115.00p 117.50p 2259
16/04/2014 117.50p 117.50p 102.50p 117.50p 11667
15/04/2014 120.00p 124.00p 115.00p 117.50p 23415
14/04/2014 117.50p 134.33p 117.50p 120.00p 23188
11/04/2014 102.50p 139.80p 102.50p 117.50p 118246
10/04/2014 95.00p 110.00p 93.25p 110.00p 18263
09/04/2014 95.00p 105.00p 93.00p 105.00p 4893
08/04/2014 105.00p 105.00p 90.00p 100.00p 19405
07/04/2014 105.00p 105.00p 100.00p 105.00p 2163
04/04/2014 110.00p 112.50p 100.00p 105.00p 16730
03/04/2014 110.00p 115.00p 102.50p 115.00p 5373
02/04/2014 110.00p 116.85p 100.00p 110.00p 25321
01/04/2014 110.00p 119.80p 120.00p 110.00p 22702
31/03/2014 120.00p 121.00p 110.00p 120.00p 1333
28/03/2014 120.00p 135.00p 112.30p 135.00p 0
27/03/2014 120.00p 122.50p 112.30p 120.00p 1575
26/03/2014 120.00p 123.40p 112.00p 120.00p 2141
25/03/2014 120.00p 125.00p 120.00p 120.00p 874
24/03/2014 125.00p 125.00p 120.00p 120.00p 399
21/03/2014 125.00p 128.80p 122.00p 125.00p 2357
20/03/2014 125.00p 132.80p 125.00p 125.00p 678
19/03/2014 125.00p 135.00p 122.50p 125.00p 17941
18/03/2014 125.00p 125.00p 112.00p 125.00p 4330
17/03/2014 110.00p 150.00p 110.00p 125.00p 45276
14/03/2014 115.00p 136.80p 102.50p 110.00p 31515
13/03/2014 120.00p 120.00p 100.00p 115.00p 9764
12/03/2014 105.00p 155.00p 102.50p 120.00p 45576
11/03/2014 110.00p 113.00p 90.00p 105.00p 3654
10/03/2014 110.00p 115.00p 100.00p 110.00p 11732
07/03/2014 105.00p 110.00p 103.00p 105.00p 3082
06/03/2014 105.00p 105.00p 103.50p 105.00p 100
05/03/2014 105.00p 105.00p 90.00p 105.00p 329
04/03/2014 110.00p 110.00p 80.00p 105.00p 617
03/03/2014 110.00p 110.00p 100.00p 110.00p 24
28/02/2014 110.00p 110.00p 100.00p 110.00p 0
27/02/2014 110.00p 110.00p 100.00p 110.00p 7
26/02/2014 110.00p 110.00p 96.10p 110.00p 0
25/02/2014 110.00p 110.00p 96.10p 110.00p 1500
24/02/2014 110.00p 110.00p 100.00p 110.00p 3283
21/02/2014 110.00p 110.00p 100.00p 110.00p 297
20/02/2014 110.00p 110.00p 100.00p 110.00p 0
19/02/2014 110.00p 110.00p 100.00p 110.00p 0
18/02/2014 110.00p 110.00p 100.00p 110.00p 1162
17/02/2014 110.00p 110.00p 100.00p 110.00p 310
14/02/2014 110.00p 110.00p 106.00p 110.00p 458
13/02/2014 110.00p 110.00p 100.00p 110.00p 2421
12/02/2014 110.00p 110.00p 107.50p 110.00p 88
11/02/2014 110.00p 110.00p 100.00p 110.00p 0
10/02/2014 110.00p 110.00p 100.00p 110.00p 400
07/02/2014 110.00p 110.00p 100.00p 110.00p 0
06/02/2014 110.00p 110.00p 100.00p 110.00p 1
05/02/2014 110.00p 110.00p 100.00p 110.00p 0
04/02/2014 110.00p 110.00p 100.00p 110.00p 6
03/02/2014 110.00p 110.00p 100.00p 110.00p 406
31/01/2014 120.00p 120.00p 90.00p 110.00p 2157
30/01/2014 120.00p 120.00p 110.00p 120.00p 305
29/01/2014 120.00p 120.00p 116.00p 120.00p 70
28/01/2014 120.00p 120.00p 100.00p 120.00p 408
27/01/2014 120.00p 120.00p 110.00p 120.00p 6
24/01/2014 120.00p 120.00p 110.00p 120.00p 15
23/01/2014 115.00p 120.00p 115.00p 120.00p 312
22/01/2014 115.00p 115.00p 100.00p 115.00p 0
21/01/2014 115.00p 115.00p 100.00p 115.00p 186
20/01/2014 115.00p 130.00p 100.00p 115.00p 661
17/01/2014 115.00p 119.00p 100.00p 115.00p 2353
16/01/2014 120.00p 120.00p 100.00p 115.00p 2301
15/01/2014 115.00p 120.00p 114.00p 120.00p 729
14/01/2014 115.00p 115.00p 110.00p 115.00p 547
13/01/2014 115.00p 115.00p 110.00p 115.00p 1252
10/01/2014 130.00p 130.00p 110.00p 115.00p 6652
09/01/2014 130.00p 130.00p 121.00p 130.00p 1015
08/01/2014 130.00p 138.80p 121.00p 130.00p 2844
07/01/2014 115.00p 135.00p 106.50p 130.00p 11153
06/01/2014 115.00p 115.00p 100.00p 115.00p 3
03/01/2014 115.00p 118.50p 100.00p 115.00p 221
02/01/2014 115.00p 118.50p 115.00p 115.00p 0
31/12/2013 115.00p 118.50p 115.00p 115.00p 206
30/12/2013 115.00p 125.00p 100.00p 115.00p 0
27/12/2013 115.00p 118.50p 100.00p 115.00p 409
24/12/2013 115.00p 115.00p 100.00p 115.00p 9
23/12/2013 115.00p 115.00p 100.00p 115.00p 1
20/12/2013 115.00p 125.00p 98.90p 115.00p 939
19/12/2013 115.00p 128.00p 100.00p 115.00p 2472
18/12/2013 115.00p 128.00p 100.00p 115.00p 430
17/12/2013 115.00p 128.00p 115.00p 125.00p 800
16/12/2013 115.00p 128.00p 105.00p 115.00p 243
13/12/2013 115.00p 115.00p 100.00p 115.00p 1500
12/12/2013 135.00p 135.00p 109.00p 115.00p 8020
11/12/2013 135.00p 145.00p 126.50p 145.00p 251
10/12/2013 135.00p 135.00p 126.50p 135.00p 200
09/12/2013 135.00p 135.00p 125.00p 135.00p 70
06/12/2013 135.00p 145.00p 126.00p 145.00p 102
05/12/2013 135.00p 150.00p 132.90p 135.00p 154
04/12/2013 135.00p 135.00p 125.00p 135.00p 2894
03/12/2013 135.00p 135.00p 125.00p 135.00p 1035
02/12/2013 140.00p 144.00p 122.00p 135.00p 1605
29/11/2013 140.00p 140.00p 121.00p 140.00p 321
28/11/2013 140.00p 144.00p 121.00p 140.00p 1838
27/11/2013 150.00p 150.00p 121.00p 140.00p 3460
26/11/2013 150.00p 150.00p 140.00p 150.00p 86
25/11/2013 150.00p 152.20p 130.00p 150.00p 1478
22/11/2013 150.00p 152.50p 150.00p 150.00p 150
21/11/2013 150.00p 152.50p 145.00p 150.00p 675
20/11/2013 150.00p 152.80p 131.80p 150.00p 0
19/11/2013 150.00p 152.80p 131.80p 150.00p 1619
18/11/2013 150.00p 154.40p 140.00p 150.00p 761
15/11/2013 150.00p 154.40p 145.00p 150.00p 0
14/11/2013 150.00p 154.40p 145.00p 150.00p 58
13/11/2013 155.00p 155.00p 142.80p 150.00p 3104
12/11/2013 160.00p 160.00p 150.00p 155.00p 2013
11/11/2013 160.00p 163.50p 152.40p 160.00p 1042
08/11/2013 160.00p 165.00p 150.00p 160.00p 0
07/11/2013 160.00p 165.00p 150.00p 160.00p 1192
06/11/2013 170.00p 172.00p 150.00p 160.00p 2613

*Close Price adjusted for both dividends and splits