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 |
|---|---|---|---|---|---|
| 10/08/2011 | 6,500.00p | 6,500.00p | 5,000.00p | 6,500.00p | 38 |
| 09/08/2011 | 6,000.00p | 6,500.00p | 5,000.00p | 6,500.00p | 115 |
| 08/08/2011 | 7,000.00p | 7,200.00p | 6,000.00p | 6,500.00p | 80 |
| 05/08/2011 | 6,000.00p | 6,990.00p | 4,000.00p | 6,500.00p | 93 |
| 04/08/2011 | 7,000.00p | 7,950.00p | 5,000.00p | 6,000.00p | 3507 |
| 03/08/2011 | 7,000.00p | 7,400.00p | 6,000.00p | 7,000.00p | 107 |
| 02/08/2011 | 7,000.00p | 7,600.00p | 6,500.00p | 7,000.00p | 94 |
| 01/08/2011 | 6,500.00p | 8,000.00p | 6,310.00p | 7,000.00p | 126 |
| 29/07/2011 | 6,500.00p | 7,180.00p | 6,300.00p | 6,500.00p | 55 |
| 28/07/2011 | 8,000.00p | 8,000.00p | 6,000.00p | 6,500.00p | 314 |
| 27/07/2011 | 8,000.00p | 9,000.00p | 5,500.00p | 8,000.00p | 649 |
| 26/07/2011 | 9,000.00p | 9,000.00p | 6,100.00p | 8,000.00p | 217 |
| 25/07/2011 | 8,500.00p | 8,700.00p | 6,000.00p | 8,500.00p | 719 |
| 22/07/2011 | 9,500.00p | 9,500.00p | 8,000.00p | 8,500.00p | 386 |
| 21/07/2011 | 10,500.00p | 10,500.00p | 8,400.00p | 9,500.00p | 1023 |
| 20/07/2011 | 10,000.00p | 11,790.00p | 9,000.00p | 10,500.00p | 1855 |
| 19/07/2011 | 20,000.00p | 38,000.00p | 6,000.00p | 10,000.00p | 1751 |
| 18/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 15/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 14/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 13/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 12/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 11/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 08/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 07/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 06/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 05/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 04/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 01/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 30/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 29/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 28/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 27/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 24/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 23/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 22/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 21/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 20/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 17/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 16/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 15/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 14/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 13/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 10/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 09/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 08/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 07/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 06/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 03/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 02/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 01/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 31/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 27/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 26/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 25/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 24/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 23/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 20/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 19/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 18/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 17/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 16/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 13/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 12/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 11/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 10/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 09/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 06/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 05/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 04/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 03/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 28/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 27/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 26/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 21/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 20/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 19/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 18/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 15/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 14/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 13/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 12/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 11/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 08/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 07/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 06/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 05/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 04/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 01/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 31/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 30/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 29/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 28/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 25/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 24/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 23/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 22/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 21/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 18/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 17/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 16/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 15/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 14/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 11/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 10/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 09/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 08/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 07/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 04/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 03/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 02/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 01/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 28/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 25/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 24/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 23/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 22/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 21/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 18/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 17/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 16/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 15/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 14/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 11/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 10/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 09/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 08/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 07/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 04/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 03/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 02/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 01/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 31/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 28/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 27/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 26/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 25/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 24/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 21/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 20/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 19/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 18/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 17/01/2011 | 32,000.00p | 41,000.00p | 30,500.00p | 38,000.00p | 0 |
| 14/01/2011 | 32,000.00p | 41,000.00p | 30,500.00p | 38,000.00p | 1434 |
| 13/01/2011 | 29,000.00p | 33,000.00p | 27,500.00p | 31,000.00p | 389 |
| 12/01/2011 | 26,500.00p | 31,000.00p | 25,500.00p | 28,000.00p | 426 |
| 11/01/2011 | 26,000.00p | 26,500.00p | 25,000.00p | 26,000.00p | 57 |
| 10/01/2011 | 26,000.00p | 26,200.00p | 25,000.00p | 26,000.00p | 93 |
| 07/01/2011 | 26,000.00p | 26,200.00p | 25,000.00p | 26,000.00p | 27 |
| 06/01/2011 | 26,000.00p | 26,600.00p | 25,000.00p | 26,000.00p | 85 |
| 05/01/2011 | 26,500.00p | 26,500.00p | 25,250.00p | 26,000.00p | 57 |
| 04/01/2011 | 26,500.00p | 27,500.00p | 25,000.00p | 26,500.00p | 49 |
| 31/12/2010 | 26,500.00p | 28,500.00p | 25,200.00p | 26,500.00p | 123 |
| 30/12/2010 | 26,500.00p | 27,000.00p | 25,000.00p | 26,500.00p | 66 |
| 29/12/2010 | 26,500.00p | 27,500.00p | 23,500.00p | 26,500.00p | 157 |
| 24/12/2010 | 26,000.00p | 27,000.00p | 24,000.00p | 26,500.00p | 60 |
| 23/12/2010 | 25,500.00p | 26,000.00p | 24,770.00p | 26,000.00p | 29 |
| 22/12/2010 | 25,500.00p | 25,890.00p | 23,000.00p | 25,500.00p | 50 |
| 21/12/2010 | 25,500.00p | 25,500.00p | 23,000.00p | 25,500.00p | 74 |
| 20/12/2010 | 25,500.00p | 27,300.00p | 23,600.00p | 25,500.00p | 5 |
| 17/12/2010 | 25,000.00p | 25,980.00p | 23,000.00p | 25,500.00p | 58 |
| 16/12/2010 | 24,500.00p | 25,000.00p | 23,200.00p | 25,000.00p | 11 |
| 15/12/2010 | 27,000.00p | 27,400.00p | 24,000.00p | 24,500.00p | 72 |
| 14/12/2010 | 27,000.00p | 30,000.00p | 26,000.00p | 27,000.00p | 257 |
| 13/12/2010 | 24,000.00p | 27,700.00p | 23,200.00p | 27,000.00p | 112 |
| 10/12/2010 | 24,000.00p | 24,000.00p | 23,000.00p | 24,000.00p | 220 |
| 09/12/2010 | 25,000.00p | 27,000.00p | 22,000.00p | 24,000.00p | 407 |
| 08/12/2010 | 21,500.00p | 25,000.00p | 21,000.00p | 23,000.00p | 178 |
| 07/12/2010 | 21,500.00p | 22,000.00p | 20,500.00p | 21,500.00p | 226 |
| 06/12/2010 | 22,000.00p | 22,000.00p | 19,000.00p | 21,500.00p | 184 |
| 03/12/2010 | 22,000.00p | 22,500.00p | 21,000.00p | 22,000.00p | 82 |
| 02/12/2010 | 23,000.00p | 23,000.00p | 20,000.00p | 22,000.00p | 185 |
| 01/12/2010 | 23,000.00p | 23,500.00p | 22,000.00p | 23,000.00p | 95 |
| 30/11/2010 | 24,000.00p | 24,000.00p | 22,000.00p | 23,000.00p | 38 |
| 29/11/2010 | 24,000.00p | 24,000.00p | 22,000.00p | 24,000.00p | 117 |
| 26/11/2010 | 24,000.00p | 24,000.00p | 22,000.00p | 24,000.00p | 138 |
| 25/11/2010 | 24,000.00p | 24,600.00p | 23,000.00p | 24,000.00p | 123 |
| 24/11/2010 | 24,500.00p | 24,500.00p | 22,130.00p | 24,000.00p | 328 |
| 23/11/2010 | 26,000.00p | 26,500.00p | 22,000.00p | 24,500.00p | 268 |
| 22/11/2010 | 27,000.00p | 27,000.00p | 24,000.00p | 26,500.00p | 91 |
| 19/11/2010 | 28,000.00p | 28,000.00p | 25,000.00p | 27,000.00p | 63 |
| 18/11/2010 | 27,500.00p | 28,000.00p | 25,330.00p | 28,000.00p | 90 |
| 17/11/2010 | 28,500.00p | 28,800.00p | 21,000.00p | 28,000.00p | 141 |
| 16/11/2010 | 29,500.00p | 31,000.00p | 23,000.00p | 28,500.00p | 105 |
| 15/11/2010 | 26,500.00p | 30,600.00p | 25,500.00p | 29,500.00p | 135 |
| 12/11/2010 | 26,500.00p | 27,000.00p | 25,000.00p | 26,500.00p | 74 |
| 11/11/2010 | 27,000.00p | 27,500.00p | 25,100.00p | 27,000.00p | 100 |
| 10/11/2010 | 27,250.00p | 28,900.00p | 26,000.00p | 27,000.00p | 161 |
| 09/11/2010 | 27,000.00p | 28,000.00p | 24,000.00p | 27,250.00p | 236 |
| 08/11/2010 | 27,000.00p | 27,200.00p | 26,000.00p | 27,000.00p | 15 |
| 05/11/2010 | 27,000.00p | 27,000.00p | 24,000.00p | 26,500.00p | 85 |
| 04/11/2010 | 26,500.00p | 29,000.00p | 26,000.00p | 27,000.00p | 92 |
| 03/11/2010 | 26,500.00p | 27,300.00p | 24,000.00p | 26,500.00p | 58 |
| 02/11/2010 | 27,000.00p | 27,000.00p | 25,000.00p | 26,500.00p | 77 |
| 01/11/2010 | 27,500.00p | 27,500.00p | 23,200.00p | 27,000.00p | 38 |
| 29/10/2010 | 28,000.00p | 28,180.00p | 26,000.00p | 27,500.00p | 40 |
| 28/10/2010 | 28,000.00p | 28,000.00p | 26,000.00p | 28,000.00p | 29 |
| 27/10/2010 | 28,000.00p | 29,000.00p | 25,000.00p | 28,000.00p | 116 |
| 26/10/2010 | 28,500.00p | 28,500.00p | 24,000.00p | 28,000.00p | 95 |
| 25/10/2010 | 28,000.00p | 28,500.00p | 27,000.00p | 28,500.00p | 29 |
*Close Price adjusted for both dividends and splits