ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
22/10/2010 29,000.00p 29,100.00p 25,500.00p 28,000.00p 68
21/10/2010 30,500.00p 30,500.00p 28,100.00p 29,000.00p 44
20/10/2010 30,000.00p 31,800.00p 29,100.00p 30,500.00p 167
19/10/2010 30,500.00p 32,000.00p 28,500.00p 30,000.00p 227
18/10/2010 30,000.00p 32,000.00p 28,500.00p 29,500.00p 328
15/10/2010 26,500.00p 26,500.00p 25,000.00p 26,000.00p 67
14/10/2010 26,000.00p 26,800.00p 25,000.00p 26,000.00p 42
13/10/2010 27,000.00p 27,000.00p 25,000.00p 26,000.00p 76
12/10/2010 27,500.00p 27,500.00p 26,000.00p 27,000.00p 23
11/10/2010 27,000.00p 27,500.00p 24,000.00p 27,500.00p 36
08/10/2010 27,000.00p 27,000.00p 25,000.00p 27,000.00p 16
07/10/2010 29,000.00p 29,000.00p 26,000.00p 27,000.00p 69
06/10/2010 29,000.00p 29,000.00p 28,000.00p 29,000.00p 30
05/10/2010 30,500.00p 30,500.00p 28,000.00p 29,000.00p 48
04/10/2010 31,000.00p 31,000.00p 28,000.00p 30,500.00p 174
01/10/2010 31,000.00p 32,000.00p 29,000.00p 31,000.00p 266
30/09/2010 30,500.00p 33,000.00p 28,000.00p 31,000.00p 84
29/09/2010 27,500.00p 30,600.00p 27,500.00p 30,000.00p 112
28/09/2010 28,500.00p 29,000.00p 25,000.00p 29,000.00p 215
27/09/2010 27,000.00p 30,000.00p 25,000.00p 28,500.00p 237
24/09/2010 30,500.00p 30,980.00p 25,000.00p 27,000.00p 463
23/09/2010 31,500.00p 32,500.00p 28,000.00p 31,500.00p 346
22/09/2010 31,500.00p 33,000.00p 30,000.00p 31,500.00p 125
21/09/2010 29,000.00p 33,000.00p 29,000.00p 31,500.00p 237
20/09/2010 33,500.00p 33,800.00p 27,000.00p 29,000.00p 132
17/09/2010 34,000.00p 41,000.00p 30,000.00p 33,500.00p 467
16/09/2010 27,500.00p 35,000.00p 26,800.00p 34,000.00p 436
15/09/2010 27,500.00p 28,500.00p 26,500.00p 27,500.00p 29

*Close Price adjusted for both dividends and splits