ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/04/2020 2.55p 2.55p 2.21p 2.40p 729709
15/04/2020 2.43p 2.84p 2.22p 2.55p 1096232
14/04/2020 2.38p 2.59p 2.30p 2.43p 185415
13/04/2020 2.45p 2.45p 2.00p 2.38p 653374
10/04/2020 2.45p 2.45p 2.00p 2.38p 653374
09/04/2020 2.45p 2.45p 2.00p 2.38p 653374
08/04/2020 2.38p 2.75p 2.05p 2.45p 1230620
07/04/2020 1.90p 2.45p 1.81p 2.38p 672509
06/04/2020 1.90p 1.95p 1.81p 1.90p 14730
03/04/2020 2.13p 2.20p 1.80p 1.90p 147651
02/04/2020 2.13p 2.13p 2.13p 2.13p 0
01/04/2020 2.13p 2.20p 2.00p 2.13p 5730
31/03/2020 2.20p 2.20p 2.10p 2.15p 8017
30/03/2020 2.25p 2.30p 2.10p 2.20p 120893
27/03/2020 2.25p 2.25p 2.10p 2.25p 5
26/03/2020 2.50p 2.55p 2.30p 2.30p 49151
25/03/2020 2.55p 2.55p 2.40p 2.50p 8896
24/03/2020 2.55p 2.55p 2.55p 2.55p 0
23/03/2020 2.55p 2.55p 2.50p 2.55p 11335
20/03/2020 2.55p 2.60p 2.50p 2.55p 38118
19/03/2020 2.65p 2.65p 2.50p 2.55p 53184
18/03/2020 2.75p 2.75p 2.60p 2.65p 5042
17/03/2020 3.00p 3.00p 2.55p 2.75p 249400
16/03/2020 3.35p 3.35p 3.02p 3.10p 61000
13/03/2020 3.35p 3.39p 3.12p 3.35p 33685
12/03/2020 3.45p 3.45p 3.20p 3.35p 116538
11/03/2020 3.40p 3.48p 3.40p 3.45p 25970
10/03/2020 3.85p 3.85p 3.30p 3.40p 233108
09/03/2020 3.95p 3.95p 3.70p 3.85p 16252
06/03/2020 4.30p 4.30p 4.10p 4.25p 2217
05/03/2020 4.30p 4.30p 4.20p 4.30p 36499
04/03/2020 4.30p 4.30p 4.20p 4.30p 50000
03/03/2020 4.30p 4.33p 4.20p 4.30p 34537
02/03/2020 4.30p 4.30p 4.20p 4.30p 998
28/02/2020 4.45p 4.47p 4.20p 4.30p 231943
27/02/2020 4.45p 4.48p 4.40p 4.45p 65494
26/02/2020 4.45p 4.45p 4.41p 4.45p 21721
25/02/2020 4.50p 4.55p 4.41p 4.45p 173798
24/02/2020 4.50p 4.55p 4.43p 4.50p 172407
21/02/2020 4.50p 4.50p 4.43p 4.50p 6121
20/02/2020 4.50p 4.54p 4.43p 4.50p 106461
19/02/2020 4.50p 4.50p 4.43p 4.50p 87977
18/02/2020 4.50p 4.60p 4.40p 4.60p 153311
17/02/2020 4.50p 4.50p 4.40p 4.50p 1900
14/02/2020 4.50p 4.50p 4.30p 4.30p 103850
13/02/2020 4.50p 4.50p 4.43p 4.50p 6469
12/02/2020 4.50p 4.54p 4.40p 4.50p 34954
11/02/2020 4.50p 4.55p 4.40p 4.50p 207386
10/02/2020 4.50p 4.53p 4.40p 4.50p 215985
07/02/2020 4.50p 4.50p 4.41p 4.50p 30845
06/02/2020 4.40p 4.54p 4.33p 4.50p 293417
05/02/2020 4.40p 4.48p 4.31p 4.40p 49341
04/02/2020 4.40p 4.49p 4.35p 4.40p 84263
03/02/2020 4.35p 5.02p 4.21p 4.40p 2935572
31/01/2020 4.05p 4.07p 3.98p 4.05p 70098
30/01/2020 4.05p 4.05p 4.00p 4.05p 32706
29/01/2020 4.05p 4.05p 4.00p 4.05p 15000
28/01/2020 4.05p 4.05p 4.00p 4.05p 52229
27/01/2020 4.10p 4.20p 4.01p 4.05p 60089
24/01/2020 4.25p 4.25p 4.02p 4.10p 260974
23/01/2020 3.95p 4.25p 3.57p 4.25p 1542990
22/01/2020 4.55p 4.59p 4.51p 4.55p 134356
21/01/2020 4.55p 4.59p 4.55p 4.55p 84115
20/01/2020 4.45p 4.56p 4.45p 4.55p 181280
17/01/2020 4.55p 4.58p 4.40p 4.45p 1021157
16/01/2020 4.30p 4.80p 4.30p 4.55p 1641047
15/01/2020 4.60p 4.60p 4.20p 4.30p 1017107
14/01/2020 4.65p 4.65p 4.60p 4.60p 120707
13/01/2020 4.65p 4.65p 4.60p 4.65p 363504
10/01/2020 4.65p 4.65p 4.60p 4.65p 5
09/01/2020 4.65p 4.65p 4.60p 4.65p 61803
08/01/2020 5.13p 5.13p 4.60p 4.65p 114013
07/01/2020 4.80p 4.80p 4.80p 4.80p 0
06/01/2020 4.85p 4.85p 4.60p 4.80p 300095
03/01/2020 4.85p 4.85p 4.61p 4.85p 193301
02/01/2020 4.85p 4.85p 4.70p 4.85p 520508
01/01/2020 4.85p 4.85p 4.85p 4.85p 0
31/12/2019 4.85p 4.85p 4.85p 4.85p 0
30/12/2019 4.85p 4.94p 4.71p 4.85p 234751
27/12/2019 4.80p 4.89p 4.63p 4.85p 31683
26/12/2019 4.80p 4.80p 4.63p 4.80p 4730
25/12/2019 4.80p 4.80p 4.63p 4.80p 4730
24/12/2019 4.80p 4.80p 4.63p 4.80p 4730
23/12/2019 4.65p 4.85p 4.63p 4.80p 251272
20/12/2019 4.60p 4.65p 4.38p 4.65p 636460
19/12/2019 4.60p 4.60p 4.50p 4.60p 100000
18/12/2019 4.60p 4.60p 4.50p 4.60p 197753
17/12/2019 4.60p 4.60p 4.50p 4.60p 201912
16/12/2019 4.60p 4.60p 4.50p 4.60p 157783
13/12/2019 4.60p 4.60p 4.52p 4.60p 50087
12/12/2019 4.60p 4.70p 4.55p 4.60p 225619
11/12/2019 4.35p 4.85p 4.30p 4.60p 402900
10/12/2019 4.25p 4.30p 4.25p 4.28p 65000
09/12/2019 4.32p 4.32p 4.25p 4.25p 242761
06/12/2019 4.60p 4.60p 4.25p 4.32p 527544
05/12/2019 4.75p 4.75p 4.55p 4.60p 24256
04/12/2019 4.75p 4.79p 4.55p 4.75p 109738
03/12/2019 4.75p 4.75p 4.55p 4.75p 108077
02/12/2019 4.90p 4.90p 4.58p 4.75p 285817
29/11/2019 4.90p 4.90p 4.80p 4.90p 325039
28/11/2019 4.90p 4.96p 4.80p 4.90p 304644
27/11/2019 4.95p 4.95p 4.90p 4.90p 107205
26/11/2019 4.90p 5.00p 4.80p 4.95p 322400
25/11/2019 4.75p 4.90p 4.70p 4.90p 455031
22/11/2019 4.75p 4.75p 4.70p 4.75p 34878
21/11/2019 4.75p 4.78p 4.70p 4.75p 41435
20/11/2019 4.70p 4.78p 4.63p 4.70p 13266
19/11/2019 5.25p 5.25p 4.60p 4.70p 771275
18/11/2019 5.25p 5.25p 5.00p 5.25p 269671
15/11/2019 5.25p 5.32p 5.01p 5.25p 714128
14/11/2019 5.25p 5.25p 5.09p 5.25p 59873
13/11/2019 5.25p 5.38p 5.07p 5.25p 314369
12/11/2019 5.13p 5.37p 5.00p 5.25p 349488
11/11/2019 5.13p 5.15p 5.00p 5.13p 436884
08/11/2019 5.25p 5.25p 5.00p 5.13p 758408
07/11/2019 5.13p 5.40p 5.08p 5.25p 30393
06/11/2019 5.13p 5.25p 5.06p 5.13p 244317
05/11/2019 5.13p 5.18p 5.02p 5.13p 118931
04/11/2019 5.13p 5.13p 5.01p 5.13p 187458
01/11/2019 5.13p 5.15p 4.62p 5.13p 407230
31/10/2019 5.13p 5.18p 5.01p 5.13p 259210
30/10/2019 4.95p 5.14p 4.95p 5.13p 401921
29/10/2019 5.25p 5.25p 4.91p 4.95p 767556
28/10/2019 5.25p 5.36p 5.13p 5.25p 178528
25/10/2019 5.13p 5.25p 4.84p 5.25p 1284895
24/10/2019 5.75p 5.75p 4.81p 5.13p 2709275
23/10/2019 6.50p 7.25p 5.40p 5.75p 5160093
22/10/2019 5.50p 7.47p 5.42p 5.88p 11357500
21/10/2019 5.50p 5.50p 5.25p 5.50p 153792
18/10/2019 5.50p 5.50p 5.27p 5.50p 8499
17/10/2019 5.38p 5.50p 5.25p 5.50p 156280
16/10/2019 5.25p 5.38p 5.25p 5.38p 45409
15/10/2019 5.38p 5.38p 5.25p 5.38p 54995
14/10/2019 5.75p 5.77p 5.05p 5.38p 779472
11/10/2019 5.75p 5.87p 5.66p 5.75p 206809
10/10/2019 5.25p 5.99p 5.25p 5.75p 1056178
09/10/2019 5.13p 5.50p 5.00p 5.25p 663693
08/10/2019 5.13p 5.20p 4.81p 5.13p 732427
07/10/2019 5.13p 5.13p 5.00p 5.13p 58757
04/10/2019 4.90p 5.14p 4.85p 5.13p 549406
03/10/2019 5.03p 5.03p 4.80p 5.03p 27345
02/10/2019 5.03p 5.03p 4.80p 5.03p 113531
01/10/2019 5.03p 5.03p 4.84p 5.03p 77219
30/09/2019 5.03p 5.05p 4.85p 5.03p 48061
27/09/2019 5.13p 5.13p 4.80p 4.90p 779145
26/09/2019 5.50p 5.77p 5.00p 5.13p 561008
25/09/2019 4.85p 5.68p 4.83p 5.50p 1031099
24/09/2019 4.85p 4.95p 4.84p 4.85p 85243
23/09/2019 5.13p 5.20p 4.75p 4.85p 794042
20/09/2019 5.25p 5.35p 5.00p 5.13p 332978
19/09/2019 5.50p 5.50p 5.02p 5.25p 787935
18/09/2019 5.50p 5.61p 5.25p 5.50p 393271
17/09/2019 6.00p 6.06p 5.30p 5.50p 723276
16/09/2019 6.13p 6.14p 5.81p 6.00p 129724
13/09/2019 6.13p 6.23p 6.01p 6.13p 203146
12/09/2019 6.50p 6.70p 6.03p 6.13p 472777
11/09/2019 6.75p 6.80p 6.13p 6.50p 1715116
10/09/2019 6.38p 6.61p 5.81p 6.10p 498820
09/09/2019 5.50p 6.65p 5.50p 6.38p 698920
06/09/2019 5.88p 5.88p 5.50p 5.50p 717857
05/09/2019 6.25p 6.25p 5.60p 5.88p 367457
04/09/2019 6.25p 6.25p 5.68p 6.25p 652651
03/09/2019 6.50p 6.50p 6.01p 6.25p 655042
02/09/2019 6.88p 6.88p 6.13p 6.50p 741924
30/08/2019 6.63p 6.75p 6.25p 6.75p 522763
29/08/2019 7.25p 7.25p 5.85p 6.63p 1767234
28/08/2019 6.88p 7.85p 6.50p 7.38p 2721889
27/08/2019 7.25p 7.50p 6.13p 6.88p 1981936
23/08/2019 6.50p 10.00p 4.00p 7.25p 13103206
22/08/2019 15.50p 15.50p 11.75p 12.00p 21690794
21/08/2019 16.25p 17.90p 15.00p 15.50p 1842455
20/08/2019 15.50p 17.00p 15.50p 16.25p 253261
19/08/2019 16.50p 16.75p 15.00p 15.50p 612425
16/08/2019 15.25p 16.60p 15.05p 15.50p 399770
15/08/2019 15.50p 15.88p 15.00p 15.25p 277859
14/08/2019 15.75p 15.75p 14.10p 15.50p 558882
13/08/2019 16.25p 16.25p 15.10p 15.75p 291034
12/08/2019 17.50p 17.50p 15.00p 16.25p 903508
09/08/2019 19.50p 19.50p 17.00p 19.50p 395544
08/08/2019 20.00p 20.00p 18.15p 19.00p 27383
07/08/2019 19.50p 20.00p 18.30p 20.00p 192905
06/08/2019 20.50p 21.44p 19.04p 20.00p 176371
05/08/2019 22.50p 22.70p 20.10p 20.50p 181155
02/08/2019 23.00p 24.40p 20.66p 22.50p 178300
01/08/2019 23.00p 24.96p 21.56p 23.00p 235097
31/07/2019 24.00p 24.90p 22.00p 23.00p 153330
30/07/2019 25.00p 25.96p 23.30p 24.00p 218355
29/07/2019 23.50p 27.70p 23.00p 25.00p 399605
26/07/2019 22.00p 25.70p 20.10p 23.50p 678835
25/07/2019 19.00p 23.00p 19.00p 22.00p 210926
24/07/2019 19.00p 19.90p 18.35p 19.00p 153044
23/07/2019 19.00p 19.50p 18.03p 19.00p 151675
22/07/2019 21.50p 21.50p 18.25p 18.50p 386300
19/07/2019 21.50p 22.17p 20.70p 21.50p 33910
18/07/2019 21.50p 21.97p 20.77p 21.50p 37641
17/07/2019 21.50p 22.15p 20.00p 21.50p 52078
16/07/2019 23.00p 23.50p 20.20p 21.50p 164811
15/07/2019 21.00p 23.70p 19.00p 23.00p 373958
12/07/2019 22.50p 22.65p 19.00p 21.00p 95108
11/07/2019 22.50p 23.37p 21.00p 22.50p 77498

*Close Price adjusted for both dividends and splits