ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/09/2018 30.00p 34.00p 27.52p 31.50p 4294
21/09/2018 32.50p 32.50p 30.00p 32.50p 2502
20/09/2018 32.50p 32.50p 32.00p 32.50p 6481
19/09/2018 35.00p 35.00p 30.00p 32.50p 5668
18/09/2018 35.00p 35.00p 32.52p 35.00p 4000
17/09/2018 35.00p 38.00p 32.70p 35.00p 3766
14/09/2018 35.00p 35.00p 32.70p 35.00p 0
13/09/2018 35.00p 38.00p 32.52p 35.00p 8391
12/09/2018 35.00p 38.70p 31.52p 35.00p 12510
11/09/2018 35.00p 35.00p 31.52p 35.00p 3
10/09/2018 35.00p 35.00p 32.40p 35.00p 137
07/09/2018 35.00p 36.00p 32.40p 35.00p 5346
06/09/2018 35.00p 35.00p 35.00p 35.00p 0
05/09/2018 35.00p 36.20p 32.50p 35.00p 23256
04/09/2018 35.00p 35.00p 32.30p 35.00p 323
03/09/2018 32.50p 35.00p 32.10p 35.00p 4751
31/08/2018 32.50p 34.48p 31.10p 32.50p 4768
30/08/2018 32.50p 34.50p 30.50p 32.50p 24445
29/08/2018 32.50p 32.50p 32.00p 32.50p 6110
28/08/2018 32.50p 35.00p 30.20p 32.50p 26641
24/08/2018 35.00p 39.00p 31.50p 32.50p 38155
23/08/2018 35.00p 36.90p 35.00p 35.00p 353
22/08/2018 37.50p 37.50p 35.00p 35.00p 8830
21/08/2018 37.50p 38.00p 36.00p 37.50p 5808
20/08/2018 37.50p 38.00p 37.50p 37.50p 3000
17/08/2018 37.50p 38.88p 35.00p 37.50p 533
16/08/2018 37.50p 39.00p 36.51p 37.50p 5176
15/08/2018 40.00p 40.75p 36.38p 37.50p 11294
14/08/2018 40.00p 41.70p 40.00p 40.00p 1300
13/08/2018 42.50p 43.00p 35.00p 40.00p 12526
10/08/2018 30.00p 48.90p 30.00p 42.50p 127480
09/08/2018 30.00p 32.40p 30.00p 30.00p 500
08/08/2018 30.00p 32.70p 29.00p 30.00p 30117
07/08/2018 35.00p 35.00p 28.90p 30.00p 69323
06/08/2018 35.00p 35.00p 33.51p 35.00p 5
03/08/2018 35.00p 35.00p 33.88p 35.00p 4100
02/08/2018 35.00p 37.30p 35.00p 35.00p 5000
01/08/2018 35.00p 37.47p 33.51p 35.00p 10227
31/07/2018 35.00p 35.00p 34.30p 35.00p 5000
30/07/2018 35.00p 38.00p 33.00p 35.00p 38028
27/07/2018 35.00p 37.44p 32.75p 35.00p 5337
26/07/2018 37.50p 37.50p 35.00p 35.00p 11258
25/07/2018 37.50p 37.50p 35.00p 37.50p 2871
24/07/2018 37.50p 37.50p 35.00p 37.50p 1684
23/07/2018 37.50p 37.50p 35.00p 37.50p 268
20/07/2018 37.50p 38.00p 35.00p 37.50p 7776
19/07/2018 37.50p 37.50p 35.00p 37.50p 857
18/07/2018 37.50p 37.50p 36.40p 37.50p 334
17/07/2018 37.50p 37.50p 35.00p 37.50p 219
16/07/2018 37.50p 38.00p 35.52p 37.50p 15000
13/07/2018 37.50p 37.70p 35.11p 37.50p 2130
12/07/2018 37.50p 37.50p 35.11p 37.50p 600
11/07/2018 37.50p 37.50p 37.50p 37.50p 0
10/07/2018 37.50p 38.00p 35.07p 37.50p 17133
09/07/2018 37.50p 37.50p 37.40p 37.50p 1313
06/07/2018 40.00p 40.00p 36.05p 37.50p 6393
05/07/2018 40.00p 40.00p 36.20p 40.00p 45063
04/07/2018 40.00p 43.00p 36.20p 40.00p 16946
03/07/2018 42.50p 43.35p 36.20p 40.00p 53245
02/07/2018 42.50p 42.50p 38.11p 42.50p 2072
29/06/2018 45.00p 45.00p 36.11p 42.50p 58962
28/06/2018 42.50p 42.50p 41.95p 42.50p 3000
27/06/2018 42.50p 42.50p 40.25p 42.50p 2708
26/06/2018 42.50p 42.50p 40.00p 42.50p 5000
25/06/2018 45.00p 45.00p 40.00p 42.50p 15213
22/06/2018 45.00p 45.00p 41.10p 45.00p 7773
21/06/2018 45.00p 45.70p 41.11p 45.00p 2386
20/06/2018 45.00p 45.00p 41.51p 45.00p 1579
19/06/2018 50.00p 50.00p 40.80p 45.00p 32353
18/06/2018 45.00p 45.00p 42.70p 45.00p 27
15/06/2018 43.50p 46.50p 42.70p 45.00p 21751
14/06/2018 43.50p 44.97p 43.50p 43.50p 3477
13/06/2018 42.50p 44.98p 42.50p 43.50p 13574
12/06/2018 47.50p 47.50p 42.50p 42.50p 4607
11/06/2018 47.50p 48.00p 42.50p 47.50p 20044
08/06/2018 50.00p 50.00p 45.00p 47.50p 3457
07/06/2018 50.00p 50.00p 45.00p 50.00p 2356
06/06/2018 50.00p 50.00p 45.02p 50.00p 414
05/06/2018 50.00p 50.00p 46.00p 50.00p 7002
04/06/2018 42.50p 50.00p 42.50p 50.00p 18413
01/06/2018 42.50p 44.94p 42.10p 42.50p 13880
31/05/2018 45.00p 45.00p 42.50p 42.50p 3
30/05/2018 45.00p 47.90p 44.10p 45.00p 5735
29/05/2018 50.00p 51.00p 45.00p 45.00p 24736
25/05/2018 50.00p 51.44p 46.52p 50.00p 17287
24/05/2018 47.50p 53.00p 46.10p 50.00p 52023
23/05/2018 46.00p 50.00p 46.00p 47.50p 38290
22/05/2018 45.00p 46.00p 42.12p 46.00p 3592
21/05/2018 46.50p 46.50p 42.22p 45.00p 6319
18/05/2018 46.50p 46.50p 44.10p 46.50p 13842
17/05/2018 45.00p 48.00p 42.00p 46.50p 16017
16/05/2018 45.00p 45.80p 40.20p 45.00p 23888
15/05/2018 45.00p 45.50p 40.00p 45.00p 45819
14/05/2018 45.00p 47.00p 42.20p 45.00p 19439
11/05/2018 47.50p 47.98p 43.11p 45.00p 40331
10/05/2018 50.00p 50.00p 45.55p 47.50p 14768
09/05/2018 50.00p 50.00p 47.00p 50.00p 9318
08/05/2018 50.00p 52.00p 46.50p 50.00p 3581
04/05/2018 55.00p 55.00p 50.00p 50.00p 21573
03/05/2018 55.00p 55.00p 50.00p 55.00p 19248
02/05/2018 55.00p 59.00p 52.70p 55.00p 39349
01/05/2018 57.50p 65.00p 52.60p 55.00p 206505
30/04/2018 52.50p 58.40p 50.10p 52.50p 46128
27/04/2018 50.00p 53.50p 50.00p 52.50p 29676
26/04/2018 50.00p 52.05p 50.00p 50.00p 2961
25/04/2018 55.00p 55.00p 46.30p 50.00p 9450
24/04/2018 52.50p 55.00p 51.00p 55.00p 6991
23/04/2018 55.00p 56.50p 50.00p 52.50p 9492
20/04/2018 55.00p 55.00p 51.50p 55.00p 133
19/04/2018 55.00p 55.00p 51.00p 55.00p 9964
18/04/2018 55.00p 57.30p 50.00p 55.00p 14544
17/04/2018 55.00p 58.00p 52.50p 55.00p 22337
16/04/2018 55.00p 57.80p 53.10p 55.00p 16442
13/04/2018 55.00p 55.00p 53.10p 55.00p 325
12/04/2018 57.50p 58.00p 53.10p 55.00p 1361
11/04/2018 52.50p 59.80p 52.50p 57.50p 24368
10/04/2018 55.00p 55.00p 51.72p 52.50p 10902
09/04/2018 55.00p 58.40p 52.05p 55.00p 1577
06/04/2018 55.00p 58.70p 52.05p 55.00p 20591
05/04/2018 60.00p 60.00p 51.65p 55.00p 32628
04/04/2018 57.50p 60.00p 55.02p 60.00p 11487
03/04/2018 65.00p 65.00p 55.02p 57.50p 15312
29/03/2018 57.50p 72.00p 57.50p 65.00p 61823
28/03/2018 57.50p 57.50p 52.51p 57.50p 363
27/03/2018 58.50p 58.50p 53.50p 57.50p 2804
26/03/2018 59.00p 62.00p 54.50p 58.50p 1462
23/03/2018 59.00p 62.00p 56.10p 59.00p 1563
22/03/2018 59.00p 63.78p 56.10p 59.00p 1839
21/03/2018 57.50p 64.00p 50.80p 59.00p 13549
20/03/2018 57.50p 61.00p 50.69p 57.50p 7134
19/03/2018 57.50p 57.50p 52.70p 57.50p 1452
16/03/2018 57.50p 64.90p 52.70p 57.50p 4185
15/03/2018 57.50p 64.90p 52.70p 57.50p 6365
14/03/2018 57.50p 64.90p 52.10p 57.50p 17863
13/03/2018 57.50p 64.90p 53.50p 57.50p 15232
12/03/2018 57.50p 64.90p 55.10p 57.50p 11166
09/03/2018 57.50p 64.90p 55.10p 57.50p 3593
08/03/2018 57.50p 57.50p 55.10p 57.50p 250
07/03/2018 57.50p 64.90p 57.50p 57.50p 4950
06/03/2018 57.50p 64.90p 47.70p 57.50p 34577
05/03/2018 60.00p 61.80p 57.20p 57.50p 3855
02/03/2018 60.00p 64.90p 57.20p 60.00p 13788
01/03/2018 60.00p 62.20p 58.41p 60.00p 4868
28/02/2018 60.00p 60.00p 58.85p 60.00p 28
27/02/2018 60.00p 65.00p 58.85p 60.00p 5015
26/02/2018 60.00p 64.90p 60.00p 60.00p 24433
23/02/2018 60.00p 64.90p 58.85p 60.00p 35717
22/02/2018 60.00p 64.90p 58.80p 60.00p 154915
21/02/2018 65.00p 69.90p 58.50p 60.00p 143569
20/02/2018 70.00p 70.00p 56.50p 65.00p 616180
19/02/2018 70.00p 70.00p 66.10p 70.00p 200
16/02/2018 70.00p 71.00p 65.00p 70.00p 6812
15/02/2018 72.50p 74.00p 70.00p 70.00p 10385
14/02/2018 70.00p 73.50p 65.50p 72.50p 21116
13/02/2018 67.50p 70.00p 61.80p 70.00p 16594
12/02/2018 67.50p 70.00p 67.50p 67.50p 1
09/02/2018 67.50p 70.50p 61.00p 67.50p 4699
08/02/2018 70.00p 70.00p 66.00p 70.00p 2146
07/02/2018 70.00p 70.50p 66.00p 70.00p 3576
06/02/2018 62.50p 73.00p 60.75p 70.00p 25555
05/02/2018 65.00p 65.59p 56.10p 62.50p 11599
02/02/2018 65.00p 65.00p 60.00p 65.00p 3440
01/02/2018 65.00p 68.20p 60.10p 65.00p 2377
31/01/2018 67.50p 67.50p 60.00p 65.00p 11193
30/01/2018 67.50p 67.50p 65.00p 67.50p 1179
29/01/2018 67.50p 67.50p 65.00p 67.50p 7175
26/01/2018 70.00p 70.00p 65.00p 67.50p 7339
25/01/2018 70.00p 71.80p 65.00p 70.00p 2878
24/01/2018 70.00p 72.90p 70.00p 70.00p 634
23/01/2018 72.50p 72.50p 65.00p 70.00p 9282
22/01/2018 77.50p 77.80p 65.00p 72.50p 11323
19/01/2018 77.50p 81.50p 71.00p 77.50p 2981
18/01/2018 77.50p 77.50p 73.10p 77.50p 50
17/01/2018 77.50p 83.33p 72.22p 77.50p 7401
16/01/2018 77.50p 84.50p 72.22p 77.50p 14843
15/01/2018 77.50p 84.50p 72.55p 77.50p 14427
12/01/2018 77.50p 84.50p 72.55p 77.50p 3454
11/01/2018 77.50p 82.50p 70.00p 77.50p 37446
10/01/2018 77.50p 77.50p 73.00p 77.50p 6613
09/01/2018 72.50p 79.98p 72.50p 77.50p 7769
08/01/2018 80.00p 84.40p 70.00p 72.50p 15494
05/01/2018 75.00p 84.98p 72.20p 80.00p 58839
04/01/2018 65.00p 80.00p 62.35p 75.00p 31200
03/01/2018 75.00p 76.45p 60.80p 65.00p 18112
02/01/2018 52.50p 91.47p 52.50p 75.00p 194437
29/12/2017 52.50p 57.50p 51.02p 52.50p 7771
28/12/2017 52.50p 55.00p 51.00p 52.50p 12999
27/12/2017 47.50p 54.50p 45.00p 52.50p 41322
22/12/2017 47.50p 47.50p 45.00p 47.50p 5317
21/12/2017 50.00p 52.00p 45.02p 47.50p 11921
20/12/2017 47.50p 52.00p 47.50p 50.00p 4669
19/12/2017 47.50p 50.00p 45.00p 47.50p 10532
18/12/2017 45.00p 53.50p 45.00p 47.50p 48489
15/12/2017 45.00p 45.00p 40.00p 42.50p 8515
14/12/2017 45.00p 47.50p 40.00p 45.00p 9989
13/12/2017 50.00p 50.00p 41.52p 45.00p 10320
12/12/2017 50.00p 50.00p 45.00p 50.00p 50
11/12/2017 52.50p 52.50p 45.00p 50.00p 8682
08/12/2017 42.50p 53.50p 42.50p 50.00p 14984
07/12/2017 45.00p 45.00p 40.40p 42.50p 16547

*Close Price adjusted for both dividends and splits