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 |
|---|---|---|---|---|---|
| 10/07/2019 | 20.50p | 23.44p | 20.25p | 22.50p | 158272 |
| 09/07/2019 | 21.00p | 21.55p | 18.77p | 20.50p | 122061 |
| 08/07/2019 | 22.00p | 22.00p | 20.15p | 21.00p | 54871 |
| 05/07/2019 | 22.50p | 22.83p | 21.15p | 22.00p | 108799 |
| 04/07/2019 | 22.50p | 23.00p | 21.53p | 22.50p | 79006 |
| 03/07/2019 | 20.00p | 23.60p | 19.59p | 22.50p | 339849 |
| 02/07/2019 | 17.50p | 25.50p | 17.20p | 20.00p | 1217926 |
| 01/07/2019 | 19.00p | 19.35p | 16.30p | 17.50p | 715150 |
| 28/06/2019 | 23.00p | 23.00p | 18.00p | 19.50p | 786991 |
| 27/06/2019 | 23.00p | 24.00p | 22.00p | 23.00p | 133168 |
| 26/06/2019 | 23.00p | 23.00p | 22.00p | 23.00p | 123879 |
| 25/06/2019 | 24.00p | 24.00p | 21.65p | 23.00p | 297989 |
| 24/06/2019 | 24.50p | 24.50p | 23.35p | 24.00p | 54885 |
| 21/06/2019 | 24.50p | 25.67p | 23.25p | 24.50p | 170306 |
| 20/06/2019 | 24.00p | 26.80p | 22.00p | 24.50p | 559298 |
| 19/06/2019 | 24.50p | 25.48p | 23.00p | 24.00p | 453827 |
| 18/06/2019 | 28.50p | 28.55p | 25.30p | 26.50p | 513806 |
| 17/06/2019 | 31.50p | 31.50p | 27.20p | 28.50p | 629361 |
| 14/06/2019 | 32.00p | 33.80p | 29.40p | 31.50p | 611166 |
| 13/06/2019 | 34.50p | 34.70p | 31.00p | 32.00p | 454566 |
| 12/06/2019 | 39.50p | 40.80p | 34.20p | 34.50p | 593112 |
| 11/06/2019 | 32.50p | 46.98p | 32.50p | 39.50p | 651596 |
| 10/06/2019 | 33.50p | 33.50p | 30.08p | 32.00p | 180168 |
| 07/06/2019 | 29.00p | 37.50p | 29.00p | 33.00p | 1361702 |
| 06/06/2019 | 29.50p | 31.00p | 27.00p | 29.00p | 411103 |
| 05/06/2019 | 31.50p | 32.70p | 28.30p | 29.50p | 275069 |
| 04/06/2019 | 28.00p | 30.00p | 27.40p | 29.00p | 171347 |
| 03/06/2019 | 29.50p | 30.44p | 27.44p | 28.00p | 212735 |
| 31/05/2019 | 29.50p | 30.58p | 27.58p | 29.50p | 224146 |
| 30/05/2019 | 27.00p | 30.80p | 26.35p | 29.50p | 330405 |
| 29/05/2019 | 28.50p | 32.70p | 26.90p | 28.00p | 1246703 |
| 28/05/2019 | 27.00p | 31.00p | 24.20p | 28.50p | 470619 |
| 24/05/2019 | 27.00p | 27.00p | 25.02p | 27.00p | 227574 |
| 23/05/2019 | 27.00p | 27.40p | 25.92p | 27.00p | 178975 |
| 22/05/2019 | 25.00p | 32.96p | 24.85p | 27.00p | 962502 |
| 21/05/2019 | 28.00p | 28.94p | 24.65p | 25.00p | 469040 |
| 20/05/2019 | 29.00p | 30.00p | 27.00p | 28.00p | 230492 |
| 17/05/2019 | 27.50p | 29.68p | 26.55p | 29.00p | 320888 |
| 16/05/2019 | 29.50p | 30.60p | 26.32p | 28.00p | 561122 |
| 15/05/2019 | 30.00p | 31.30p | 28.00p | 28.00p | 331070 |
| 14/05/2019 | 31.50p | 32.98p | 27.00p | 30.00p | 394336 |
| 13/05/2019 | 31.50p | 32.90p | 28.80p | 30.50p | 528212 |
| 10/05/2019 | 31.00p | 33.30p | 28.00p | 32.00p | 653636 |
| 09/05/2019 | 29.00p | 36.40p | 28.32p | 31.00p | 962070 |
| 08/05/2019 | 33.50p | 34.78p | 28.58p | 29.00p | 1113928 |
| 07/05/2019 | 32.50p | 38.70p | 32.22p | 33.00p | 1688622 |
| 03/05/2019 | 26.00p | 36.00p | 21.62p | 32.50p | 3338856 |
| 02/05/2019 | 28.50p | 35.96p | 25.12p | 26.00p | 2891030 |
| 01/05/2019 | 38.00p | 38.70p | 26.65p | 27.50p | 2968547 |
| 30/04/2019 | 41.50p | 49.00p | 35.52p | 37.50p | 2228122 |
| 29/04/2019 | 38.50p | 47.70p | 35.00p | 37.00p | 3345255 |
| 26/04/2019 | 34.00p | 48.00p | 33.20p | 39.50p | 4340987 |
| 25/04/2019 | 21.50p | 34.00p | 20.30p | 33.50p | 3885732 |
| 24/04/2019 | 24.50p | 27.88p | 22.30p | 23.00p | 2395848 |
| 23/04/2019 | 18.50p | 28.90p | 18.50p | 24.50p | 4586544 |
| 18/04/2019 | 12.50p | 23.80p | 12.50p | 17.00p | 9090204 |
| 17/04/2019 | 13.50p | 13.90p | 10.85p | 12.00p | 2257967 |
| 16/04/2019 | 17.50p | 18.00p | 11.28p | 14.00p | 6650443 |
| 15/04/2019 | 5.00p | 18.30p | 5.00p | 17.50p | 5987783 |
| 12/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 2672 |
| 11/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 47128 |
| 10/04/2019 | 5.50p | 5.50p | 5.22p | 5.50p | 4679 |
| 09/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 79599 |
| 08/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 72565 |
| 05/04/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 3775 |
| 04/04/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/04/2019 | 5.00p | 5.95p | 4.50p | 5.50p | 274395 |
| 02/04/2019 | 4.50p | 5.20p | 4.50p | 5.00p | 104841 |
| 01/04/2019 | 5.50p | 5.50p | 4.30p | 4.50p | 89326 |
| 29/03/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 28518 |
| 28/03/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 85005 |
| 27/03/2019 | 5.00p | 5.50p | 4.25p | 5.50p | 50042 |
| 26/03/2019 | 5.00p | 5.35p | 4.25p | 5.00p | 24260 |
| 25/03/2019 | 5.00p | 5.44p | 4.22p | 5.00p | 26993 |
| 22/03/2019 | 5.00p | 5.44p | 4.20p | 5.00p | 46426 |
| 21/03/2019 | 7.00p | 7.00p | 4.55p | 5.00p | 74210 |
| 20/03/2019 | 5.50p | 7.00p | 5.22p | 7.00p | 100809 |
| 19/03/2019 | 6.00p | 6.00p | 5.01p | 5.50p | 61831 |
| 18/03/2019 | 6.00p | 6.20p | 5.12p | 6.00p | 39023 |
| 15/03/2019 | 6.00p | 6.65p | 5.21p | 6.00p | 54739 |
| 14/03/2019 | 6.00p | 6.69p | 6.00p | 6.00p | 26232 |
| 13/03/2019 | 6.00p | 6.00p | 5.15p | 6.00p | 42663 |
| 12/03/2019 | 7.00p | 7.00p | 5.50p | 6.00p | 72286 |
| 11/03/2019 | 7.00p | 7.28p | 7.00p | 7.00p | 13654 |
| 08/03/2019 | 7.00p | 7.00p | 6.20p | 7.00p | 280 |
| 07/03/2019 | 7.00p | 7.40p | 6.42p | 7.00p | 61554 |
| 06/03/2019 | 7.00p | 7.67p | 6.40p | 7.00p | 35500 |
| 05/03/2019 | 6.50p | 7.80p | 6.02p | 7.00p | 104254 |
| 04/03/2019 | 6.50p | 7.00p | 6.50p | 6.50p | 10002 |
| 01/03/2019 | 6.00p | 7.22p | 5.60p | 6.50p | 111166 |
| 28/02/2019 | 6.50p | 6.99p | 6.00p | 6.00p | 106719 |
| 27/02/2019 | 7.00p | 7.22p | 6.26p | 6.50p | 43677 |
| 26/02/2019 | 7.00p | 7.50p | 6.30p | 7.00p | 124465 |
| 25/02/2019 | 7.00p | 7.00p | 6.40p | 7.00p | 5000 |
| 22/02/2019 | 7.00p | 8.83p | 6.30p | 7.00p | 504944 |
| 21/02/2019 | 7.00p | 7.70p | 7.00p | 7.00p | 71123 |
| 20/02/2019 | 7.00p | 7.00p | 6.35p | 7.00p | 2 |
| 19/02/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 18/02/2019 | 7.00p | 7.35p | 6.35p | 7.00p | 7370 |
| 15/02/2019 | 7.00p | 7.35p | 7.00p | 7.00p | 4075 |
| 14/02/2019 | 7.50p | 7.50p | 7.00p | 7.00p | 8153 |
| 13/02/2019 | 8.00p | 8.00p | 7.04p | 7.50p | 24991 |
| 12/02/2019 | 6.50p | 8.45p | 6.50p | 8.00p | 95172 |
| 11/02/2019 | 6.50p | 6.97p | 6.00p | 6.50p | 28013 |
| 08/02/2019 | 7.00p | 7.22p | 6.45p | 6.50p | 106813 |
| 07/02/2019 | 8.00p | 8.05p | 7.00p | 7.00p | 27302 |
| 06/02/2019 | 8.00p | 8.20p | 7.44p | 8.00p | 9763 |
| 05/02/2019 | 8.00p | 10.00p | 7.46p | 8.00p | 270278 |
| 04/02/2019 | 7.50p | 10.00p | 7.00p | 8.00p | 430044 |
| 01/02/2019 | 7.00p | 7.00p | 6.60p | 7.00p | 6001 |
| 31/01/2019 | 7.00p | 7.80p | 6.80p | 7.00p | 2369 |
| 30/01/2019 | 7.00p | 7.89p | 6.80p | 7.00p | 29988 |
| 29/01/2019 | 7.50p | 7.68p | 7.00p | 7.00p | 12276 |
| 28/01/2019 | 7.50p | 7.90p | 7.10p | 7.50p | 43216 |
| 25/01/2019 | 8.00p | 8.30p | 7.10p | 7.50p | 67522 |
| 24/01/2019 | 8.00p | 8.00p | 7.00p | 8.00p | 18213 |
| 23/01/2019 | 8.50p | 8.50p | 7.70p | 8.00p | 26362 |
| 22/01/2019 | 9.00p | 10.00p | 8.05p | 8.50p | 416425 |
| 21/01/2019 | 6.50p | 11.00p | 6.30p | 9.00p | 792960 |
| 18/01/2019 | 6.50p | 7.00p | 6.35p | 6.50p | 154161 |
| 17/01/2019 | 7.50p | 7.50p | 6.50p | 6.50p | 66680 |
| 16/01/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 36035 |
| 15/01/2019 | 7.00p | 7.48p | 6.15p | 7.00p | 81409 |
| 14/01/2019 | 7.50p | 7.50p | 6.10p | 7.00p | 36668 |
| 11/01/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 14358 |
| 10/01/2019 | 7.50p | 7.50p | 7.20p | 7.50p | 2191 |
| 09/01/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 5002 |
| 08/01/2019 | 7.00p | 7.55p | 6.75p | 7.50p | 25234 |
| 07/01/2019 | 7.50p | 7.98p | 6.52p | 7.00p | 98575 |
| 04/01/2019 | 8.00p | 8.00p | 7.10p | 7.50p | 18150 |
| 03/01/2019 | 8.00p | 8.48p | 7.00p | 8.00p | 23971 |
| 02/01/2019 | 6.00p | 8.80p | 5.20p | 8.00p | 295156 |
| 31/12/2018 | 6.00p | 6.80p | 6.00p | 6.00p | 24979 |
| 28/12/2018 | 6.50p | 6.50p | 6.00p | 6.00p | 14741 |
| 27/12/2018 | 6.50p | 6.99p | 6.22p | 6.50p | 700 |
| 24/12/2018 | 6.50p | 7.00p | 5.50p | 6.50p | 40000 |
| 21/12/2018 | 6.50p | 6.50p | 6.00p | 6.50p | 8540 |
| 20/12/2018 | 7.00p | 7.00p | 6.01p | 6.50p | 95768 |
| 19/12/2018 | 7.50p | 7.50p | 6.30p | 7.00p | 96891 |
| 18/12/2018 | 7.50p | 7.50p | 7.00p | 7.50p | 48505 |
| 17/12/2018 | 7.50p | 7.77p | 7.41p | 7.50p | 5856 |
| 14/12/2018 | 7.50p | 8.00p | 7.50p | 7.50p | 6150 |
| 13/12/2018 | 8.00p | 8.00p | 7.33p | 7.50p | 21266 |
| 12/12/2018 | 8.00p | 8.18p | 7.20p | 8.00p | 124555 |
| 11/12/2018 | 8.00p | 9.00p | 7.00p | 8.00p | 31847 |
| 10/12/2018 | 8.00p | 9.00p | 7.00p | 8.00p | 5488 |
| 07/12/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 10820 |
| 06/12/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 22919 |
| 05/12/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 5000 |
| 04/12/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 83213 |
| 03/12/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 13024 |
| 30/11/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 27460 |
| 29/11/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 37415 |
| 28/11/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 5000 |
| 27/11/2018 | 8.00p | 8.00p | 7.22p | 8.00p | 31491 |
| 26/11/2018 | 8.00p | 8.00p | 7.35p | 8.00p | 1000 |
| 23/11/2018 | 8.00p | 8.00p | 7.10p | 8.00p | 28377 |
| 22/11/2018 | 8.00p | 8.00p | 6.50p | 8.00p | 5701 |
| 21/11/2018 | 8.00p | 8.00p | 6.25p | 8.00p | 211816 |
| 20/11/2018 | 8.00p | 8.00p | 7.00p | 8.00p | 92549 |
| 19/11/2018 | 8.00p | 8.00p | 7.99p | 8.00p | 1956 |
| 16/11/2018 | 8.00p | 8.60p | 8.00p | 8.00p | 10777 |
| 15/11/2018 | 8.50p | 8.50p | 8.00p | 8.00p | 24347 |
| 14/11/2018 | 8.50p | 8.50p | 8.00p | 8.50p | 37710 |
| 13/11/2018 | 8.50p | 9.00p | 7.32p | 8.50p | 78403 |
| 12/11/2018 | 8.50p | 8.90p | 8.17p | 8.50p | 24882 |
| 09/11/2018 | 8.50p | 9.00p | 8.15p | 8.50p | 49803 |
| 08/11/2018 | 7.50p | 8.40p | 7.25p | 8.00p | 56106 |
| 07/11/2018 | 8.00p | 8.00p | 7.00p | 7.50p | 33327 |
| 06/11/2018 | 8.00p | 8.45p | 7.10p | 8.00p | 55354 |
| 05/11/2018 | 8.00p | 8.20p | 7.00p | 8.00p | 93745 |
| 02/11/2018 | 8.00p | 8.00p | 7.45p | 8.00p | 22314 |
| 01/11/2018 | 8.00p | 8.80p | 7.35p | 8.00p | 174471 |
| 31/10/2018 | 9.00p | 9.00p | 7.35p | 8.00p | 225488 |
| 30/10/2018 | 9.00p | 9.50p | 8.07p | 9.00p | 126234 |
| 29/10/2018 | 9.00p | 9.50p | 8.52p | 9.00p | 153470 |
| 26/10/2018 | 8.50p | 9.70p | 8.12p | 9.00p | 577313 |
| 25/10/2018 | 8.50p | 8.80p | 8.00p | 8.50p | 138094 |
| 24/10/2018 | 9.50p | 9.65p | 7.20p | 8.50p | 801677 |
| 23/10/2018 | 10.50p | 11.00p | 9.25p | 9.50p | 931863 |
| 22/10/2018 | 12.50p | 12.98p | 10.02p | 10.50p | 1287456 |
| 19/10/2018 | 21.00p | 21.47p | 19.00p | 21.00p | 5669 |
| 18/10/2018 | 21.50p | 22.00p | 17.52p | 21.00p | 14894 |
| 17/10/2018 | 25.00p | 25.00p | 20.00p | 21.50p | 5484 |
| 16/10/2018 | 22.00p | 25.00p | 20.50p | 25.00p | 2715 |
| 15/10/2018 | 30.00p | 35.00p | 18.22p | 22.00p | 47512 |
| 12/10/2018 | 25.00p | 30.00p | 25.00p | 30.00p | 7276 |
| 11/10/2018 | 25.00p | 27.20p | 18.50p | 25.00p | 57612 |
| 10/10/2018 | 27.50p | 29.00p | 26.30p | 27.50p | 2035 |
| 09/10/2018 | 27.50p | 30.00p | 25.51p | 27.50p | 10853 |
| 08/10/2018 | 30.00p | 30.00p | 25.15p | 27.50p | 12149 |
| 05/10/2018 | 30.00p | 31.25p | 27.11p | 30.00p | 10322 |
| 04/10/2018 | 30.00p | 30.00p | 27.70p | 30.00p | 8133 |
| 03/10/2018 | 32.50p | 32.50p | 30.00p | 30.00p | 13260 |
| 02/10/2018 | 32.50p | 35.00p | 30.20p | 32.50p | 33562 |
| 01/10/2018 | 32.50p | 34.90p | 30.20p | 32.50p | 10073 |
| 28/09/2018 | 30.00p | 32.50p | 30.00p | 32.50p | 3949 |
| 27/09/2018 | 35.00p | 35.00p | 27.50p | 30.00p | 18336 |
| 26/09/2018 | 37.50p | 37.50p | 31.00p | 34.00p | 11791 |
| 25/09/2018 | 31.50p | 37.50p | 31.12p | 37.50p | 15256 |
*Close Price adjusted for both dividends and splits