ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/10/2009 86,500.00p 89,000.00p 85,000.01p 87,500.00p 134
01/10/2009 94,999.99p 94,999.99p 89,999.99p 89,999.99p 68
30/09/2009 94,999.99p 106,000.00p 89,999.99p 97,500.00p 97
29/09/2009 80,000.01p 100,000.00p 80,000.01p 92,500.00p 46
28/09/2009 82,500.00p 88,000.00p 80,000.01p 80,000.01p 55
25/09/2009 85,000.01p 88,000.00p 78,000.00p 82,500.00p 63
24/09/2009 89,999.99p 93,500.00p 84,900.00p 85,000.01p 22
23/09/2009 89,999.99p 100,000.00p 87,000.00p 89,999.99p 61
22/09/2009 87,500.00p 100,000.00p 85,000.01p 89,999.99p 41
21/09/2009 85,000.01p 101,500.01p 87,500.00p 87,500.00p 57

*Close Price adjusted for both dividends and splits