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 |
|---|---|---|---|---|---|
| 22/01/2021 | 5.30p | 5.50p | 5.21p | 5.35p | 670992 |
| 21/01/2021 | 5.55p | 5.56p | 5.22p | 5.30p | 1134167 |
| 20/01/2021 | 5.65p | 5.90p | 5.51p | 5.55p | 829525 |
| 19/01/2021 | 5.85p | 5.88p | 5.23p | 5.60p | 3646176 |
| 18/01/2021 | 6.00p | 6.00p | 5.57p | 5.85p | 2036613 |
| 15/01/2021 | 5.90p | 6.38p | 5.82p | 5.95p | 1951589 |
| 14/01/2021 | 5.60p | 6.20p | 5.20p | 5.90p | 2854474 |
| 13/01/2021 | 5.50p | 5.80p | 5.31p | 5.60p | 1889642 |
| 12/01/2021 | 5.60p | 5.65p | 5.18p | 5.50p | 545892 |
| 11/01/2021 | 5.15p | 5.69p | 5.15p | 5.60p | 2241585 |
| 08/01/2021 | 5.15p | 5.28p | 5.00p | 5.15p | 646299 |
| 07/01/2021 | 5.10p | 5.64p | 5.01p | 5.15p | 2048277 |
| 06/01/2021 | 5.10p | 5.18p | 5.00p | 5.10p | 1489332 |
| 05/01/2021 | 5.35p | 5.35p | 5.00p | 5.10p | 238048 |
| 04/01/2021 | 5.35p | 5.50p | 5.24p | 5.35p | 910152 |
| 01/01/2021 | 5.25p | 6.00p | 5.13p | 5.35p | 454661 |
| 31/12/2020 | 5.25p | 6.00p | 5.13p | 5.35p | 454661 |
| 30/12/2020 | 5.00p | 5.50p | 4.61p | 5.25p | 1464942 |
| 29/12/2020 | 5.15p | 5.24p | 4.80p | 5.00p | 418434 |
| 28/12/2020 | 5.15p | 5.19p | 5.00p | 5.15p | 263274 |
| 25/12/2020 | 5.15p | 5.19p | 5.00p | 5.15p | 263274 |
| 24/12/2020 | 5.15p | 5.19p | 5.00p | 5.15p | 263274 |
| 23/12/2020 | 4.95p | 5.29p | 4.80p | 5.15p | 3062828 |
| 22/12/2020 | 4.85p | 5.00p | 4.53p | 4.95p | 663482 |
| 21/12/2020 | 5.05p | 5.15p | 4.72p | 4.85p | 1073629 |
| 18/12/2020 | 4.80p | 5.16p | 4.51p | 5.05p | 1419819 |
| 17/12/2020 | 4.90p | 4.97p | 4.60p | 4.80p | 92827 |
| 16/12/2020 | 5.10p | 5.10p | 4.83p | 4.90p | 148555 |
| 15/12/2020 | 5.10p | 5.10p | 4.90p | 5.10p | 397911 |
| 14/12/2020 | 5.10p | 5.10p | 4.90p | 5.10p | 68063 |
| 11/12/2020 | 4.90p | 5.14p | 4.90p | 5.10p | 1054852 |
| 10/12/2020 | 5.05p | 5.10p | 4.81p | 4.90p | 1565162 |
| 09/12/2020 | 4.85p | 5.17p | 4.75p | 5.05p | 1885781 |
| 08/12/2020 | 4.90p | 4.90p | 4.70p | 4.85p | 351509 |
| 07/12/2020 | 5.00p | 5.07p | 4.83p | 4.90p | 467318 |
| 04/12/2020 | 5.00p | 5.09p | 4.83p | 5.00p | 410062 |
| 03/12/2020 | 4.90p | 5.00p | 4.80p | 5.00p | 509614 |
| 02/12/2020 | 5.10p | 5.10p | 4.80p | 4.90p | 543804 |
| 01/12/2020 | 5.10p | 5.10p | 5.00p | 5.10p | 212982 |
| 30/11/2020 | 5.20p | 5.20p | 5.00p | 5.10p | 329355 |
| 27/11/2020 | 5.20p | 5.30p | 5.14p | 5.20p | 28742 |
| 26/11/2020 | 5.40p | 5.45p | 5.14p | 5.20p | 578760 |
| 25/11/2020 | 5.80p | 5.95p | 5.10p | 5.40p | 3069247 |
| 24/11/2020 | 5.85p | 5.98p | 5.44p | 5.80p | 2108993 |
| 23/11/2020 | 5.30p | 5.88p | 5.13p | 5.85p | 703533 |
| 20/11/2020 | 5.30p | 5.45p | 5.10p | 5.30p | 316533 |
| 19/11/2020 | 5.30p | 5.39p | 5.12p | 5.30p | 432745 |
| 18/11/2020 | 4.90p | 5.30p | 4.90p | 5.30p | 1972444 |
| 17/11/2020 | 5.15p | 5.17p | 4.82p | 4.90p | 776264 |
| 16/11/2020 | 4.80p | 5.20p | 4.71p | 5.20p | 3150085 |
| 13/11/2020 | 5.05p | 5.09p | 4.80p | 4.80p | 4230674 |
| 12/11/2020 | 5.25p | 5.38p | 4.99p | 5.05p | 2138813 |
| 10/11/2020 | 5.65p | 5.80p | 5.23p | 5.60p | 702503 |
| 09/11/2020 | 5.40p | 5.83p | 5.23p | 5.65p | 3821463 |
| 06/11/2020 | 5.35p | 5.40p | 5.14p | 5.40p | 1525158 |
| 05/11/2020 | 5.50p | 5.50p | 5.05p | 5.35p | 1207449 |
| 04/11/2020 | 5.35p | 5.69p | 5.35p | 5.50p | 941474 |
| 03/11/2020 | 5.20p | 5.44p | 5.20p | 5.35p | 285385 |
| 02/11/2020 | 5.10p | 5.30p | 5.05p | 5.20p | 2196160 |
| 30/10/2020 | 5.35p | 5.35p | 5.01p | 5.10p | 1978969 |
| 29/10/2020 | 5.55p | 5.75p | 5.20p | 5.35p | 792251 |
| 28/10/2020 | 5.95p | 6.00p | 5.31p | 5.55p | 1531611 |
| 27/10/2020 | 6.35p | 6.35p | 5.85p | 5.95p | 865265 |
| 26/10/2020 | 6.15p | 6.35p | 5.85p | 6.35p | 1792116 |
| 23/10/2020 | 6.00p | 8.25p | 5.81p | 6.15p | 2644173 |
| 22/10/2020 | 6.50p | 6.50p | 6.00p | 6.00p | 967568 |
| 21/10/2020 | 6.50p | 6.70p | 6.00p | 6.50p | 2543579 |
| 20/10/2020 | 6.10p | 7.30p | 6.01p | 6.50p | 7339337 |
| 19/10/2020 | 5.45p | 6.20p | 5.45p | 6.10p | 2268314 |
| 16/10/2020 | 5.15p | 5.59p | 5.00p | 5.45p | 1354287 |
| 15/10/2020 | 5.40p | 5.40p | 5.00p | 5.15p | 788394 |
| 14/10/2020 | 5.05p | 5.50p | 5.00p | 5.40p | 1279606 |
| 13/10/2020 | 5.10p | 5.10p | 4.90p | 5.05p | 675672 |
| 12/10/2020 | 5.45p | 5.49p | 5.00p | 5.10p | 849691 |
| 09/10/2020 | 5.00p | 5.50p | 5.00p | 5.30p | 648657 |
| 08/10/2020 | 4.80p | 5.20p | 4.60p | 5.00p | 940008 |
| 07/10/2020 | 4.90p | 4.90p | 4.66p | 4.80p | 880960 |
| 06/10/2020 | 5.25p | 5.25p | 4.55p | 5.00p | 6932919 |
| 05/10/2020 | 5.21p | 5.30p | 5.00p | 5.25p | 685300 |
| 02/10/2020 | 4.85p | 5.50p | 4.85p | 5.21p | 2324824 |
| 01/10/2020 | 4.80p | 5.10p | 4.80p | 4.85p | 1681130 |
| 30/09/2020 | 4.80p | 4.94p | 4.54p | 4.80p | 1466180 |
| 29/09/2020 | 4.80p | 4.90p | 4.60p | 4.80p | 209594 |
| 28/09/2020 | 4.80p | 4.95p | 4.80p | 4.80p | 2847719 |
| 25/09/2020 | 4.65p | 4.95p | 4.50p | 4.80p | 1874270 |
| 24/09/2020 | 4.95p | 4.95p | 4.54p | 4.65p | 1166582 |
| 23/09/2020 | 5.05p | 5.08p | 4.90p | 4.95p | 344167 |
| 22/09/2020 | 4.75p | 5.19p | 4.71p | 5.00p | 1896486 |
| 21/09/2020 | 5.50p | 5.50p | 4.61p | 4.90p | 1000844 |
| 18/09/2020 | 5.50p | 5.60p | 5.32p | 5.50p | 583752 |
| 17/09/2020 | 5.70p | 5.70p | 5.22p | 5.50p | 1284436 |
| 16/09/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 99889 |
| 15/09/2020 | 5.75p | 5.85p | 5.60p | 5.75p | 537685 |
| 14/09/2020 | 5.90p | 5.94p | 5.61p | 5.75p | 516145 |
| 11/09/2020 | 6.25p | 6.25p | 5.61p | 5.90p | 2198997 |
| 10/09/2020 | 6.30p | 6.30p | 6.10p | 6.25p | 587773 |
| 09/09/2020 | 6.30p | 6.30p | 6.10p | 6.30p | 2636890 |
| 08/09/2020 | 6.20p | 6.39p | 6.10p | 6.30p | 1620255 |
| 07/09/2020 | 6.40p | 6.40p | 6.00p | 6.20p | 850648 |
| 04/09/2020 | 6.30p | 6.56p | 6.00p | 6.40p | 2028949 |
| 03/09/2020 | 6.25p | 6.59p | 6.15p | 6.30p | 1310203 |
| 02/09/2020 | 5.90p | 6.40p | 5.70p | 6.25p | 4133990 |
| 01/09/2020 | 5.45p | 5.98p | 5.41p | 5.90p | 2942122 |
| 31/08/2020 | 5.30p | 5.62p | 5.24p | 5.45p | 2471154 |
| 28/08/2020 | 5.30p | 5.62p | 5.24p | 5.45p | 6471154 |
| 27/08/2020 | 5.60p | 5.60p | 5.25p | 5.30p | 728638 |
| 26/08/2020 | 5.75p | 5.75p | 5.40p | 5.60p | 1201486 |
| 25/08/2020 | 5.75p | 5.95p | 5.50p | 5.75p | 1039308 |
| 24/08/2020 | 5.75p | 5.95p | 5.50p | 5.75p | 359054 |
| 21/08/2020 | 5.75p | 6.00p | 5.63p | 5.75p | 794191 |
| 20/08/2020 | 5.85p | 5.98p | 5.60p | 5.75p | 779722 |
| 19/08/2020 | 5.65p | 6.07p | 5.61p | 5.85p | 1638525 |
| 18/08/2020 | 5.35p | 5.79p | 5.35p | 5.65p | 728994 |
| 17/08/2020 | 5.20p | 5.35p | 5.10p | 5.35p | 1323080 |
| 14/08/2020 | 5.35p | 5.35p | 5.10p | 5.20p | 682105 |
| 13/08/2020 | 5.05p | 5.37p | 5.05p | 5.35p | 716932 |
| 12/08/2020 | 5.25p | 5.25p | 5.00p | 5.05p | 558592 |
| 11/08/2020 | 5.35p | 5.40p | 5.10p | 5.25p | 584892 |
| 10/08/2020 | 5.35p | 5.40p | 5.30p | 5.35p | 69461 |
| 07/08/2020 | 5.35p | 5.43p | 5.28p | 5.35p | 662946 |
| 06/08/2020 | 5.35p | 5.52p | 5.30p | 5.52p | 406455 |
| 05/08/2020 | 5.10p | 5.39p | 4.95p | 5.35p | 640704 |
| 04/08/2020 | 5.10p | 5.10p | 5.00p | 5.10p | 625865 |
| 03/08/2020 | 5.10p | 5.15p | 4.82p | 5.10p | 1609853 |
| 31/07/2020 | 4.90p | 5.40p | 4.85p | 5.10p | 2640472 |
| 30/07/2020 | 5.10p | 5.19p | 4.81p | 4.90p | 555473 |
| 29/07/2020 | 4.25p | 5.35p | 4.05p | 5.10p | 2827301 |
| 28/07/2020 | 4.40p | 4.45p | 4.27p | 4.38p | 445917 |
| 27/07/2020 | 4.65p | 4.70p | 4.32p | 4.40p | 677438 |
| 24/07/2020 | 4.70p | 4.84p | 4.50p | 4.65p | 257854 |
| 23/07/2020 | 4.65p | 4.85p | 4.50p | 4.70p | 886358 |
| 22/07/2020 | 4.30p | 4.90p | 4.15p | 4.65p | 2752540 |
| 21/07/2020 | 4.50p | 4.50p | 4.16p | 4.30p | 1628208 |
| 20/07/2020 | 4.75p | 4.75p | 4.40p | 4.50p | 691034 |
| 17/07/2020 | 4.75p | 4.87p | 4.50p | 4.75p | 731707 |
| 16/07/2020 | 4.85p | 4.97p | 4.50p | 4.75p | 3848925 |
| 15/07/2020 | 4.55p | 4.93p | 4.26p | 4.85p | 1897952 |
| 14/07/2020 | 4.03p | 4.70p | 3.93p | 4.55p | 5526083 |
| 13/07/2020 | 4.03p | 4.08p | 3.90p | 4.03p | 831918 |
| 10/07/2020 | 3.93p | 4.13p | 3.75p | 4.03p | 1256954 |
| 09/07/2020 | 4.00p | 4.00p | 3.78p | 3.93p | 334165 |
| 08/07/2020 | 4.05p | 4.19p | 3.82p | 4.00p | 609033 |
| 07/07/2020 | 4.05p | 4.11p | 3.88p | 4.05p | 372033 |
| 06/07/2020 | 3.93p | 4.15p | 3.75p | 4.05p | 2557703 |
| 03/07/2020 | 3.93p | 4.07p | 3.83p | 3.93p | 364340 |
| 02/07/2020 | 3.83p | 4.47p | 3.83p | 3.93p | 4086289 |
| 01/07/2020 | 3.63p | 3.88p | 3.50p | 3.83p | 2074385 |
| 30/06/2020 | 4.35p | 4.45p | 3.40p | 3.63p | 6627708 |
| 29/06/2020 | 4.38p | 4.49p | 4.07p | 4.35p | 1878966 |
| 26/06/2020 | 3.85p | 4.60p | 3.85p | 4.38p | 12156254 |
| 25/06/2020 | 3.55p | 3.94p | 3.27p | 3.85p | 5775024 |
| 24/06/2020 | 3.10p | 3.85p | 3.10p | 3.55p | 4419472 |
| 23/06/2020 | 2.70p | 3.18p | 2.50p | 3.10p | 3923716 |
| 22/06/2020 | 2.70p | 2.75p | 2.50p | 2.70p | 135837 |
| 19/06/2020 | 2.70p | 2.70p | 2.50p | 2.70p | 20000 |
| 18/06/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 17/06/2020 | 2.70p | 2.75p | 2.55p | 2.70p | 79683 |
| 16/06/2020 | 2.83p | 2.83p | 2.55p | 2.70p | 253669 |
| 15/06/2020 | 2.88p | 2.88p | 2.75p | 2.83p | 139506 |
| 12/06/2020 | 2.55p | 3.00p | 2.50p | 2.88p | 1758210 |
| 11/06/2020 | 2.63p | 2.63p | 2.35p | 2.55p | 775284 |
| 10/06/2020 | 2.63p | 2.69p | 2.50p | 2.63p | 106531 |
| 09/06/2020 | 2.90p | 2.90p | 2.55p | 2.63p | 766812 |
| 08/06/2020 | 2.85p | 3.00p | 2.73p | 2.90p | 977592 |
| 05/06/2020 | 2.88p | 2.88p | 2.52p | 2.85p | 1229482 |
| 04/06/2020 | 3.13p | 3.25p | 2.77p | 2.88p | 568337 |
| 03/06/2020 | 2.65p | 3.25p | 2.53p | 3.13p | 3238239 |
| 02/06/2020 | 2.50p | 2.70p | 2.50p | 2.65p | 1032839 |
| 01/06/2020 | 2.50p | 2.50p | 2.34p | 2.50p | 207362 |
| 29/05/2020 | 2.35p | 2.50p | 2.30p | 2.50p | 437051 |
| 28/05/2020 | 2.50p | 2.50p | 2.25p | 2.35p | 284262 |
| 27/05/2020 | 2.50p | 2.50p | 2.33p | 2.50p | 102482 |
| 26/05/2020 | 2.40p | 2.50p | 2.30p | 2.30p | 892816 |
| 25/05/2020 | 2.60p | 2.60p | 2.35p | 2.40p | 443469 |
| 22/05/2020 | 2.60p | 2.60p | 2.35p | 2.40p | 443469 |
| 21/05/2020 | 2.60p | 2.64p | 2.50p | 2.60p | 316922 |
| 20/05/2020 | 2.35p | 2.70p | 2.20p | 2.60p | 1498008 |
| 19/05/2020 | 2.35p | 2.45p | 2.20p | 2.35p | 623299 |
| 18/05/2020 | 2.20p | 2.45p | 2.13p | 2.45p | 1257464 |
| 15/05/2020 | 2.30p | 2.34p | 2.13p | 2.20p | 8645 |
| 14/05/2020 | 2.50p | 2.50p | 2.11p | 2.38p | 103361 |
| 13/05/2020 | 2.50p | 2.50p | 2.30p | 2.40p | 350785 |
| 12/05/2020 | 2.60p | 2.60p | 2.50p | 2.50p | 40415 |
| 11/05/2020 | 2.60p | 2.62p | 2.53p | 2.60p | 245029 |
| 08/05/2020 | 2.60p | 2.92p | 2.51p | 2.60p | 1592417 |
| 07/05/2020 | 2.60p | 2.92p | 2.51p | 2.60p | 1592417 |
| 06/05/2020 | 2.20p | 3.20p | 2.20p | 2.60p | 5027936 |
| 05/05/2020 | 2.20p | 2.32p | 1.95p | 2.20p | 231205 |
| 04/05/2020 | 2.20p | 2.38p | 2.10p | 2.20p | 113428 |
| 01/05/2020 | 2.20p | 2.20p | 2.01p | 2.20p | 402170 |
| 30/04/2020 | 2.00p | 2.35p | 1.90p | 2.20p | 1338870 |
| 29/04/2020 | 2.00p | 2.10p | 1.80p | 2.00p | 332468 |
| 28/04/2020 | 2.10p | 2.10p | 2.00p | 2.10p | 124775 |
| 27/04/2020 | 2.10p | 2.15p | 2.01p | 2.10p | 324785 |
| 24/04/2020 | 2.10p | 2.17p | 2.10p | 2.10p | 8925 |
| 23/04/2020 | 2.18p | 2.20p | 2.10p | 2.10p | 40475 |
| 22/04/2020 | 2.38p | 2.38p | 2.05p | 2.18p | 353732 |
| 21/04/2020 | 2.38p | 2.40p | 2.25p | 2.38p | 32 |
| 20/04/2020 | 2.40p | 2.40p | 2.25p | 2.38p | 12910 |
| 17/04/2020 | 2.40p | 2.50p | 2.30p | 2.40p | 1501 |
*Close Price adjusted for both dividends and splits