ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/11/2024 0.43p 0.40p 0.40p 0.43p 0
04/11/2024 0.43p 0.40p 0.40p 0.43p 0
01/11/2024 0.43p 0.40p 0.40p 0.43p 0
31/10/2024 0.43p 0.40p 0.40p 0.43p 0
30/10/2024 0.43p 0.40p 0.40p 0.43p 0
29/10/2024 0.43p 0.40p 0.40p 0.43p 0
28/10/2024 0.43p 0.40p 0.40p 0.43p 0
25/10/2024 0.43p 0.40p 0.40p 0.43p 0
24/10/2024 0.43p 0.40p 0.40p 0.43p 0
23/10/2024 0.43p 0.40p 0.40p 0.43p 0
22/10/2024 0.43p 0.40p 0.40p 0.43p 0
21/10/2024 0.43p 0.40p 0.40p 0.43p 0
18/10/2024 0.43p 0.40p 0.40p 0.43p 0
17/10/2024 0.43p 0.40p 0.40p 0.43p 0
16/10/2024 0.43p 0.40p 0.40p 0.43p 0
15/10/2024 0.43p 0.40p 0.40p 0.43p 0
14/10/2024 0.43p 0.40p 0.40p 0.43p 0
11/10/2024 0.43p 0.40p 0.40p 0.43p 0
10/10/2024 0.43p 0.40p 0.40p 0.43p 0
09/10/2024 0.43p 0.40p 0.40p 0.43p 0
08/10/2024 0.43p 0.40p 0.40p 0.43p 0
07/10/2024 0.43p 0.40p 0.40p 0.43p 0
04/10/2024 0.43p 0.40p 0.40p 0.43p 0
03/10/2024 0.43p 0.40p 0.40p 0.43p 0
02/10/2024 0.43p 0.40p 0.40p 0.43p 0
01/10/2024 0.43p 0.40p 0.40p 0.43p 0
30/09/2024 0.43p 0.40p 0.40p 0.43p 0
27/09/2024 0.43p 0.40p 0.40p 0.43p 0
26/09/2024 0.43p 0.40p 0.40p 0.43p 0
25/09/2024 0.43p 0.40p 0.40p 0.43p 0
24/09/2024 0.43p 0.40p 0.40p 0.43p 0
23/09/2024 0.43p 0.40p 0.40p 0.43p 0
20/09/2024 0.43p 0.40p 0.40p 0.43p 0
19/09/2024 0.43p 0.40p 0.40p 0.43p 0
18/09/2024 0.43p 0.40p 0.40p 0.43p 0
17/09/2024 0.43p 0.40p 0.40p 0.43p 0
16/09/2024 0.43p 0.40p 0.40p 0.43p 0
13/09/2024 0.43p 0.40p 0.40p 0.43p 0
12/09/2024 0.43p 0.40p 0.40p 0.43p 0
11/09/2024 0.43p 0.40p 0.40p 0.43p 0
10/09/2024 0.43p 0.40p 0.40p 0.43p 0
09/09/2024 0.43p 0.40p 0.40p 0.43p 0
06/09/2024 0.43p 0.40p 0.40p 0.43p 0
05/09/2024 0.43p 0.40p 0.40p 0.43p 0
04/09/2024 0.43p 0.40p 0.40p 0.43p 0
03/09/2024 0.43p 0.40p 0.40p 0.43p 0
30/08/2024 0.43p 0.40p 0.40p 0.43p 0
29/08/2024 0.43p 0.40p 0.40p 0.43p 0
28/08/2024 0.43p 0.40p 0.40p 0.43p 0
27/08/2024 0.43p 0.40p 0.40p 0.43p 0
23/08/2024 0.43p 0.40p 0.40p 0.43p 0
22/08/2024 0.43p 0.40p 0.40p 0.43p 0
21/08/2024 0.43p 0.40p 0.40p 0.43p 0
20/08/2024 0.43p 0.40p 0.40p 0.43p 0
19/08/2024 0.43p 0.40p 0.40p 0.43p 0
16/08/2024 0.43p 0.40p 0.40p 0.43p 0
15/08/2024 0.43p 0.40p 0.40p 0.43p 0
14/08/2024 0.43p 0.40p 0.40p 0.43p 0
13/08/2024 0.43p 0.40p 0.40p 0.43p 0
12/08/2024 0.43p 0.40p 0.40p 0.43p 0
09/08/2024 0.43p 0.40p 0.40p 0.43p 0
08/08/2024 0.43p 0.40p 0.40p 0.43p 0
07/08/2024 0.43p 0.40p 0.40p 0.43p 0
06/08/2024 0.00p 0.40p 0.40p 0.43p 0
05/08/2024 0.43p 0.43p 0.43p 0.43p 0
02/08/2024 0.43p 0.43p 0.43p 0.43p 0
01/08/2024 0.43p 0.43p 0.43p 0.43p 0
31/07/2024 0.43p 0.43p 0.43p 0.43p 0
30/07/2024 0.43p 0.43p 0.43p 0.43p 0
29/07/2024 0.43p 0.43p 0.43p 0.43p 0
25/07/2024 0.43p 0.43p 0.43p 0.43p 0
24/07/2024 0.43p 0.43p 0.43p 0.43p 0
23/07/2024 0.43p 0.43p 0.43p 0.43p 0
22/07/2024 0.43p 0.43p 0.43p 0.43p 0
19/07/2024 0.43p 0.43p 0.43p 0.43p 0
18/07/2024 0.43p 0.43p 0.43p 0.43p 0
17/07/2024 0.43p 0.43p 0.43p 0.43p 0
16/07/2024 0.43p 0.43p 0.43p 0.43p 0
15/07/2024 0.43p 0.43p 0.43p 0.43p 0
12/07/2024 0.43p 0.43p 0.43p 0.43p 0
11/07/2024 0.43p 0.43p 0.43p 0.43p 0
10/07/2024 0.43p 0.43p 0.43p 0.43p 0
09/07/2024 0.43p 0.43p 0.43p 0.43p 0
08/07/2024 0.43p 0.43p 0.43p 0.43p 0
05/07/2024 0.43p 0.43p 0.43p 0.43p 0
04/07/2024 0.43p 0.43p 0.43p 0.43p 0
03/07/2024 0.43p 0.43p 0.43p 0.43p 0
02/07/2024 0.43p 0.43p 0.43p 0.43p 0
01/07/2024 0.43p 0.43p 0.43p 0.43p 0
28/06/2024 0.43p 0.43p 0.40p 0.43p 975456
27/06/2024 0.45p 0.47p 0.40p 0.43p 2490866
26/06/2024 0.35p 0.47p 0.32p 0.45p 5383834
25/06/2024 0.35p 0.35p 0.32p 0.35p 1
24/06/2024 0.35p 0.37p 0.32p 0.35p 2756
21/06/2024 0.35p 0.35p 0.34p 0.35p 0
20/06/2024 0.35p 0.37p 0.32p 0.35p 302359
19/06/2024 0.35p 0.37p 0.35p 0.35p 811
18/06/2024 0.35p 0.35p 0.34p 0.35p 0
17/06/2024 0.35p 0.35p 0.34p 0.35p 0
14/06/2024 0.35p 0.35p 0.32p 0.35p 1964
13/06/2024 0.35p 0.35p 0.32p 0.35p 293
12/06/2024 0.35p 0.35p 0.35p 0.35p 0
11/06/2024 0.35p 0.35p 0.32p 0.35p 19624
10/06/2024 0.35p 0.37p 0.35p 0.35p 5412
07/06/2024 0.35p 0.37p 0.35p 0.35p 12213
06/06/2024 0.35p 0.35p 0.32p 0.35p 4639
05/06/2024 0.35p 0.35p 0.35p 0.35p 0
04/06/2024 0.35p 0.35p 0.35p 0.35p 0
03/06/2024 0.35p 0.37p 0.32p 0.35p 14144
31/05/2024 0.35p 0.37p 0.35p 0.35p 270
30/05/2024 0.35p 0.35p 0.35p 0.35p 0
29/05/2024 0.35p 0.37p 0.35p 0.35p 6394
28/05/2024 0.35p 0.36p 0.35p 0.35p 19
24/05/2024 0.35p 0.37p 0.35p 0.35p 271353
23/05/2024 0.33p 0.35p 0.31p 0.35p 887246
22/05/2024 0.33p 0.35p 0.30p 0.33p 244850
21/05/2024 0.33p 0.33p 0.31p 0.33p 19049
20/05/2024 0.33p 0.35p 0.32p 0.33p 7722
17/05/2024 0.33p 0.33p 0.33p 0.33p 0
16/05/2024 0.33p 0.35p 0.32p 0.33p 11004
15/05/2024 0.33p 0.33p 0.31p 0.33p 245
14/05/2024 0.33p 0.35p 0.31p 0.33p 38055
13/05/2024 0.33p 0.35p 0.32p 0.33p 14361
10/05/2024 0.33p 0.35p 0.33p 0.33p 40630
09/05/2024 0.33p 0.35p 0.32p 0.33p 88660
08/05/2024 0.33p 0.33p 0.32p 0.33p 16
07/05/2024 0.33p 0.35p 0.33p 0.33p 69400
03/05/2024 0.33p 0.35p 0.33p 0.33p 286
02/05/2024 0.33p 0.33p 0.33p 0.33p 0
01/05/2024 0.33p 0.33p 0.33p 0.33p 0
30/04/2024 0.33p 0.33p 0.32p 0.33p 1392
29/04/2024 0.33p 0.35p 0.31p 0.33p 35793
26/04/2024 0.33p 0.33p 0.33p 0.33p 0
25/04/2024 0.33p 0.35p 0.33p 0.33p 510
24/04/2024 0.33p 0.35p 0.33p 0.33p 570408
23/04/2024 0.33p 0.35p 0.31p 0.33p 14814
22/04/2024 0.35p 0.40p 0.31p 0.33p 141089
19/04/2024 0.38p 0.38p 0.35p 0.35p 164669
18/04/2024 0.38p 0.38p 0.38p 0.38p 0
17/04/2024 0.38p 0.38p 0.35p 0.38p 972899
16/04/2024 0.38p 0.40p 0.35p 0.38p 144596
15/04/2024 0.38p 0.38p 0.37p 0.38p 0
12/04/2024 0.38p 0.38p 0.37p 0.38p 475
11/04/2024 0.40p 0.40p 0.37p 0.38p 72944
10/04/2024 0.38p 0.43p 0.38p 0.40p 1029428
09/04/2024 0.38p 0.40p 0.36p 0.38p 875330
08/04/2024 0.40p 0.50p 0.36p 0.38p 9044465
05/04/2024 0.40p 0.42p 0.37p 0.40p 270144
04/04/2024 0.38p 0.40p 0.37p 0.38p 8338
03/04/2024 0.38p 0.38p 0.36p 0.38p 0
02/04/2024 0.40p 0.42p 0.35p 0.38p 2550250
28/03/2024 0.45p 0.45p 0.38p 0.38p 661211
27/03/2024 0.45p 0.47p 0.45p 0.45p 0
26/03/2024 0.45p 0.45p 0.40p 0.45p 10
25/03/2024 0.45p 0.45p 0.42p 0.45p 5029
22/03/2024 0.45p 0.47p 0.45p 0.45p 0
21/03/2024 0.45p 0.45p 0.41p 0.45p 2785
20/03/2024 0.45p 0.45p 0.45p 0.45p 291
19/03/2024 0.45p 0.47p 0.45p 0.45p 0
18/03/2024 0.45p 0.45p 0.41p 0.45p 550059
15/03/2024 0.45p 0.45p 0.41p 0.45p 10781
14/03/2024 0.45p 0.45p 0.40p 0.45p 11976
13/03/2024 0.45p 0.45p 0.41p 0.45p 8404
12/03/2024 0.45p 0.45p 0.41p 0.45p 246914
11/03/2024 0.45p 0.47p 0.45p 0.45p 0
08/03/2024 0.45p 0.47p 0.45p 0.45p 0
07/03/2024 0.45p 0.47p 0.45p 0.45p 0
06/03/2024 0.43p 0.47p 0.41p 0.45p 148478
05/03/2024 0.45p 0.45p 0.42p 0.45p 3602
04/03/2024 0.45p 0.45p 0.41p 0.45p 101887
01/03/2024 0.45p 0.45p 0.41p 0.45p 65813
29/02/2024 0.45p 0.45p 0.41p 0.45p 828
28/02/2024 0.45p 0.45p 0.41p 0.45p 380
27/02/2024 0.45p 0.45p 0.42p 0.45p 119
26/02/2024 0.45p 0.45p 0.41p 0.45p 1000239
23/02/2024 0.45p 0.45p 0.42p 0.45p 239
22/02/2024 0.45p 0.45p 0.40p 0.45p 11095
21/02/2024 0.45p 0.45p 0.40p 0.45p 245
20/02/2024 0.45p 0.45p 0.41p 0.45p 3465
19/02/2024 0.43p 0.45p 0.42p 0.45p 478
16/02/2024 0.43p 0.43p 0.40p 0.43p 49759
15/02/2024 0.43p 0.43p 0.43p 0.43p 0
14/02/2024 0.43p 0.43p 0.41p 0.43p 700119
13/02/2024 0.43p 0.43p 0.42p 0.43p 191
12/02/2024 0.43p 0.43p 0.41p 0.43p 61745
09/02/2024 0.43p 0.43p 0.40p 0.43p 9619396
08/02/2024 0.43p 0.43p 0.40p 0.43p 1072319
07/02/2024 0.43p 0.43p 0.35p 0.43p 285243
06/02/2024 0.40p 0.43p 0.37p 0.43p 3462
05/02/2024 0.40p 0.41p 0.37p 0.40p 66992
02/02/2024 0.40p 0.41p 0.37p 0.40p 31123
01/02/2024 0.40p 0.41p 0.40p 0.40p 319
31/01/2024 0.40p 0.41p 0.40p 0.40p 243
30/01/2024 0.40p 0.40p 0.37p 0.40p 6432
29/01/2024 0.40p 0.41p 0.37p 0.40p 4874
26/01/2024 0.40p 0.41p 0.40p 0.40p 243
25/01/2024 0.40p 0.40p 0.37p 0.40p 3294
24/01/2024 0.40p 0.41p 0.35p 0.40p 1951
23/01/2024 0.40p 0.41p 0.37p 0.40p 3880
22/01/2024 0.40p 0.41p 0.40p 0.40p 2184

*Close Price adjusted for both dividends and splits