ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/08/2012 1,125.00p 1,169.00p 1,030.00p 1,125.00p 75
31/07/2012 1,125.00p 1,250.00p 850.00p 1,125.00p 587
30/07/2012 1,375.00p 1,375.00p 850.00p 1,125.00p 1715
27/07/2012 1,325.00p 1,450.00p 1,250.00p 1,450.00p 101
26/07/2012 1,450.00p 1,450.00p 1,250.00p 1,450.00p 223
25/07/2012 1,450.00p 1,450.00p 1,250.00p 1,450.00p 104
24/07/2012 1,575.00p 1,575.00p 1,250.00p 1,450.00p 67
23/07/2012 1,575.00p 1,575.00p 1,500.00p 1,575.00p 0
20/07/2012 1,575.00p 1,575.00p 1,500.00p 1,575.00p 356
19/07/2012 1,575.00p 1,575.00p 1,500.00p 1,575.00p 104
18/07/2012 1,625.00p 1,625.00p 1,500.00p 1,575.00p 685
17/07/2012 1,625.00p 1,625.00p 1,526.00p 1,625.00p 58
16/07/2012 1,625.00p 1,750.00p 1,526.00p 1,625.00p 1691
13/07/2012 1,625.00p 1,685.00p 1,525.00p 1,625.00p 66
12/07/2012 1,625.00p 1,690.00p 1,525.00p 1,625.00p 106
11/07/2012 1,625.00p 1,625.00p 1,525.00p 1,625.00p 11
10/07/2012 1,625.00p 1,875.00p 1,500.00p 1,625.00p 0
09/07/2012 1,875.00p 1,875.00p 1,500.00p 1,625.00p 767
06/07/2012 1,875.00p 1,875.00p 1,750.00p 1,875.00p 0
05/07/2012 1,875.00p 1,875.00p 1,750.00p 1,875.00p 107
04/07/2012 1,750.00p 1,875.00p 1,600.00p 1,875.00p 43
03/07/2012 1,875.00p 1,880.00p 1,600.00p 1,750.00p 161
02/07/2012 1,875.00p 2,000.00p 1,780.00p 1,875.00p 14
29/06/2012 1,875.00p 2,000.00p 1,750.00p 1,875.00p 917
28/06/2012 1,875.00p 1,875.00p 1,750.00p 1,875.00p 50
27/06/2012 1,875.00p 1,875.00p 1,750.00p 1,875.00p 59
26/06/2012 1,875.00p 1,875.00p 1,750.00p 1,875.00p 177
25/06/2012 1,875.00p 1,875.00p 1,761.00p 1,875.00p 122
22/06/2012 1,875.00p 1,875.00p 1,750.00p 1,875.00p 218
21/06/2012 1,875.00p 1,875.00p 1,785.00p 1,875.00p 318
20/06/2012 2,000.00p 2,000.00p 1,770.00p 1,875.00p 327
19/06/2012 2,000.00p 2,000.00p 1,831.00p 2,000.00p 201
18/06/2012 2,000.00p 2,250.00p 1,831.00p 2,000.00p 2149
15/06/2012 2,000.00p 2,220.00p 1,850.00p 2,000.00p 229
14/06/2012 2,000.00p 2,000.00p 1,831.00p 2,000.00p 68
13/06/2012 2,000.00p 2,160.00p 2,000.00p 2,000.00p 22
12/06/2012 2,125.00p 2,125.00p 1,830.00p 2,000.00p 83
11/06/2012 2,125.00p 2,220.00p 2,001.00p 2,125.00p 15
08/06/2012 2,000.00p 2,250.00p 1,885.00p 2,125.00p 270
07/06/2012 2,000.00p 2,000.00p 1,885.00p 2,000.00p 3
06/06/2012 2,000.00p 2,000.00p 1,885.00p 2,000.00p 10
01/06/2012 2,000.00p 2,000.00p 1,885.00p 2,000.00p 4
31/05/2012 2,000.00p 2,010.00p 1,880.00p 2,000.00p 63
30/05/2012 2,000.00p 2,170.00p 1,876.00p 2,000.00p 2267
29/05/2012 1,925.00p 2,080.00p 1,861.00p 2,000.00p 145
28/05/2012 1,925.00p 1,990.00p 1,856.00p 1,925.00p 249
25/05/2012 2,125.00p 2,125.00p 1,810.00p 1,925.00p 1798
24/05/2012 2,125.00p 2,125.00p 2,000.00p 2,125.00p 4
23/05/2012 2,125.00p 2,125.00p 1,850.00p 2,125.00p 138
22/05/2012 2,125.00p 2,125.00p 2,114.00p 2,125.00p 79
21/05/2012 2,125.00p 2,250.00p 2,000.00p 2,125.00p 2502
18/05/2012 2,250.00p 2,250.00p 2,000.00p 2,125.00p 532
17/05/2012 2,250.00p 2,366.67p 2,060.00p 2,250.00p 1065
16/05/2012 2,375.00p 2,400.00p 2,060.00p 2,250.00p 442
15/05/2012 2,250.00p 2,690.00p 2,150.00p 2,375.00p 1164
14/05/2012 2,250.00p 2,350.00p 2,051.00p 2,250.00p 244
11/05/2012 2,125.00p 2,170.00p 2,011.00p 2,125.00p 458
10/05/2012 2,125.00p 2,125.00p 2,010.00p 2,125.00p 172
09/05/2012 2,250.00p 2,250.00p 2,020.00p 2,125.00p 207
08/05/2012 2,250.00p 2,340.00p 2,030.00p 2,250.00p 26
04/05/2012 2,250.00p 2,350.00p 2,020.00p 2,250.00p 171
03/05/2012 2,375.00p 2,380.00p 2,080.00p 2,250.00p 277
02/05/2012 2,500.00p 2,530.00p 2,139.30p 2,375.00p 269
01/05/2012 2,125.00p 2,650.00p 2,125.00p 2,500.00p 3425
30/04/2012 2,250.00p 2,270.00p 2,063.00p 2,125.00p 744
27/04/2012 2,375.00p 2,500.00p 2,062.00p 2,250.00p 788
26/04/2012 2,375.00p 2,540.00p 2,061.00p 2,375.00p 539
25/04/2012 2,500.00p 2,500.00p 2,000.00p 2,250.00p 515
24/04/2012 2,500.00p 2,600.00p 2,250.00p 2,500.00p 128
23/04/2012 2,500.00p 2,600.00p 2,250.00p 2,500.00p 129
20/04/2012 2,250.00p 2,625.00p 2,250.00p 2,500.00p 921
19/04/2012 2,375.00p 2,550.00p 2,151.00p 2,250.00p 805
18/04/2012 2,250.00p 2,750.00p 2,101.00p 2,375.00p 1571
17/04/2012 2,500.00p 2,500.00p 1,775.00p 2,250.00p 1388
16/04/2012 2,625.00p 2,625.00p 2,250.00p 2,500.00p 436
13/04/2012 2,375.00p 2,720.00p 2,250.00p 2,625.00p 3131
12/04/2012 2,250.00p 2,400.00p 2,110.00p 2,250.00p 84
11/04/2012 2,250.00p 2,450.00p 2,125.10p 2,250.00p 679
10/04/2012 2,250.00p 2,500.00p 2,020.00p 2,250.00p 2197
05/04/2012 2,375.00p 2,375.00p 2,151.00p 2,250.00p 602
04/04/2012 2,500.00p 2,500.00p 2,250.00p 2,375.00p 311
03/04/2012 2,375.00p 2,679.00p 2,350.00p 2,500.00p 2177
02/04/2012 2,500.00p 2,500.00p 2,330.00p 2,375.00p 142
30/03/2012 2,500.00p 2,750.00p 2,375.00p 2,500.00p 3580
29/03/2012 2,500.00p 2,650.00p 2,150.00p 2,500.00p 2985
28/03/2012 2,500.00p 2,549.00p 2,250.00p 2,500.00p 214
27/03/2012 2,625.00p 2,625.00p 2,250.00p 2,500.00p 384
26/03/2012 2,750.00p 2,750.00p 2,500.00p 2,625.00p 162
23/03/2012 2,750.00p 2,750.00p 2,375.00p 2,625.00p 1236
22/03/2012 2,500.00p 2,940.00p 2,250.00p 2,750.00p 4680
21/03/2012 2,375.00p 2,690.00p 2,002.50p 2,500.00p 1459
20/03/2012 2,750.00p 2,797.50p 2,000.00p 2,375.00p 462
19/03/2012 2,875.00p 2,937.30p 2,500.00p 2,750.00p 1326
16/03/2012 2,875.00p 3,000.00p 2,750.00p 2,875.00p 538
15/03/2012 3,000.00p 3,250.00p 2,625.00p 2,875.00p 1118
14/03/2012 3,625.00p 3,750.00p 2,750.00p 3,000.00p 2547
13/03/2012 3,000.00p 4,550.00p 2,550.00p 3,625.00p 2267
12/03/2012 3,875.00p 4,250.00p 3,400.00p 3,875.00p 1584
09/03/2012 3,875.00p 3,875.00p 3,500.00p 3,875.00p 17
08/03/2012 3,875.00p 4,000.00p 3,500.00p 3,875.00p 13
07/03/2012 3,875.00p 4,000.00p 3,515.00p 3,875.00p 14
06/03/2012 3,875.00p 3,875.00p 3,600.00p 3,875.00p 0
05/03/2012 3,875.00p 3,875.00p 3,600.00p 3,875.00p 3
02/03/2012 3,875.00p 4,250.00p 3,600.00p 3,875.00p 53
01/03/2012 3,750.00p 4,250.00p 3,600.00p 3,875.00p 329
29/02/2012 3,750.00p 3,751.00p 3,600.00p 3,750.00p 25
28/02/2012 3,625.00p 4,000.00p 3,600.00p 3,750.00p 111
27/02/2012 3,500.00p 3,750.00p 3,250.00p 3,625.00p 31
24/02/2012 3,375.00p 3,750.00p 3,250.00p 3,500.00p 138
23/02/2012 3,375.00p 3,505.00p 3,000.00p 3,375.00p 51
22/02/2012 3,375.00p 3,660.00p 3,000.00p 3,375.00p 138
21/02/2012 3,375.00p 3,500.00p 3,000.00p 3,375.00p 53
20/02/2012 3,500.00p 3,500.00p 3,000.00p 3,375.00p 179
17/02/2012 3,500.00p 3,500.00p 3,250.00p 3,500.00p 28
16/02/2012 3,500.00p 3,540.00p 3,250.00p 3,500.00p 60
15/02/2012 3,500.00p 3,625.00p 3,250.00p 3,500.00p 34
14/02/2012 3,625.00p 4,000.00p 3,250.00p 3,500.00p 59
13/02/2012 3,750.00p 4,500.00p 3,250.00p 3,625.00p 1824
10/02/2012 3,750.00p 3,850.00p 3,250.00p 3,750.00p 52
09/02/2012 3,750.00p 3,950.00p 3,350.00p 3,750.00p 69
08/02/2012 4,500.00p 4,500.00p 3,500.00p 3,750.00p 77
07/02/2012 4,500.00p 4,500.00p 3,500.00p 4,500.00p 86
06/02/2012 4,625.00p 4,625.00p 4,000.00p 4,500.00p 42
03/02/2012 4,750.00p 4,750.00p 4,250.00p 4,625.00p 30
02/02/2012 4,875.00p 5,250.00p 4,250.00p 4,750.00p 17
01/02/2012 4,875.00p 5,319.90p 4,250.00p 4,875.00p 185
31/01/2012 4,750.00p 5,375.00p 4,000.00p 4,875.00p 144
30/01/2012 5,000.00p 6,000.00p 4,650.00p 4,750.00p 120
27/01/2012 5,000.00p 6,000.00p 4,000.00p 5,000.00p 28
26/01/2012 4,500.00p 5,999.00p 4,500.00p 5,000.00p 629
25/01/2012 4,500.00p 4,900.00p 3,500.00p 4,500.00p 286
24/01/2012 4,500.00p 4,900.00p 4,000.00p 4,500.00p 276
23/01/2012 5,000.00p 5,000.00p 4,000.00p 4,500.00p 61
20/01/2012 4,000.00p 5,200.00p 3,900.00p 5,000.00p 265
19/01/2012 4,500.00p 4,800.00p 3,610.00p 4,000.00p 161
18/01/2012 4,000.00p 5,160.00p 3,600.00p 4,500.00p 1822
17/01/2012 4,000.00p 4,750.00p 3,700.00p 4,000.00p 157
16/01/2012 4,500.00p 4,690.00p 3,410.00p 4,000.00p 292
13/01/2012 5,000.00p 5,000.00p 4,020.00p 4,500.00p 179
12/01/2012 4,500.00p 5,000.00p 3,600.00p 5,000.00p 289
11/01/2012 4,500.00p 4,800.00p 3,200.00p 4,500.00p 1354
10/01/2012 6,000.00p 6,500.00p 4,000.00p 4,500.00p 546
09/01/2012 6,500.00p 7,000.00p 5,500.00p 6,000.00p 327
06/01/2012 7,500.00p 9,000.00p 6,010.00p 6,500.00p 1058
05/01/2012 6,500.00p 8,800.00p 6,010.00p 6,500.00p 1245
04/01/2012 6,000.00p 6,800.00p 5,500.00p 6,500.00p 284
03/01/2012 6,000.00p 6,600.00p 5,280.00p 6,000.00p 189
30/12/2011 6,000.00p 6,760.00p 5,000.00p 6,000.00p 48
29/12/2011 6,000.00p 6,800.00p 5,550.00p 6,000.00p 37
28/12/2011 6,000.00p 6,800.00p 5,400.00p 6,000.00p 33
23/12/2011 6,000.00p 7,000.00p 5,800.00p 6,000.00p 55
22/12/2011 6,000.00p 6,480.00p 5,500.00p 6,000.00p 71
21/12/2011 6,000.00p 6,500.00p 5,500.00p 6,000.00p 21
20/12/2011 6,000.00p 6,700.00p 5,600.00p 6,000.00p 91
19/12/2011 5,500.00p 6,960.00p 5,100.00p 6,000.00p 83
16/12/2011 6,000.00p 6,800.00p 5,180.00p 5,500.00p 39
15/12/2011 6,000.00p 6,000.00p 5,000.00p 5,500.00p 148
14/12/2011 5,500.00p 7,000.00p 5,000.00p 6,000.00p 1601
13/12/2011 5,500.00p 5,500.00p 5,000.00p 5,500.00p 29
12/12/2011 6,000.00p 6,000.00p 5,000.00p 5,500.00p 232
09/12/2011 6,000.00p 6,000.00p 5,380.00p 6,000.00p 61
08/12/2011 6,000.00p 6,000.00p 5,470.00p 6,000.00p 4
07/12/2011 5,500.00p 6,200.00p 5,410.00p 6,000.00p 97
06/12/2011 5,500.00p 5,800.00p 5,380.00p 5,500.00p 62
05/12/2011 6,000.00p 6,000.00p 5,400.00p 5,500.00p 7
02/12/2011 6,000.00p 6,200.00p 5,200.00p 6,000.00p 272
01/12/2011 6,000.00p 6,400.00p 5,450.00p 6,000.00p 21
30/11/2011 6,300.00p 6,800.00p 5,500.00p 6,000.00p 81
29/11/2011 5,500.00p 7,000.00p 5,500.00p 6,250.00p 363
28/11/2011 6,000.00p 6,200.00p 5,100.00p 5,500.00p 159
25/11/2011 6,000.00p 6,000.00p 5,200.00p 6,000.00p 21
24/11/2011 6,000.00p 6,000.00p 5,400.00p 6,000.00p 5
23/11/2011 6,500.00p 7,000.00p 5,200.00p 6,000.00p 566
22/11/2011 6,500.00p 6,500.00p 6,000.00p 6,500.00p 41
21/11/2011 7,000.00p 7,000.00p 6,050.00p 6,500.00p 28
18/11/2011 7,000.00p 7,040.00p 6,200.00p 7,000.00p 40
17/11/2011 7,000.00p 7,050.00p 6,300.00p 7,000.00p 46
16/11/2011 7,000.00p 7,100.00p 6,240.00p 7,000.00p 112
15/11/2011 7,500.00p 7,500.00p 6,200.00p 7,000.00p 97
14/11/2011 7,000.00p 7,000.00p 6,000.00p 6,500.00p 135
11/11/2011 7,000.00p 7,200.00p 6,040.00p 7,000.00p 95
10/11/2011 7,000.00p 7,200.00p 6,400.00p 7,000.00p 3
09/11/2011 7,500.00p 7,610.00p 6,500.00p 7,000.00p 31
08/11/2011 6,000.00p 7,610.00p 6,000.00p 7,500.00p 87
07/11/2011 6,500.00p 6,800.00p 6,000.00p 6,000.00p 16
04/11/2011 7,000.00p 7,000.00p 6,020.00p 6,500.00p 97
03/11/2011 7,000.00p 7,000.00p 6,300.00p 7,000.00p 5
02/11/2011 7,000.00p 7,000.00p 6,220.00p 7,000.00p 9
01/11/2011 7,500.00p 7,500.00p 6,200.00p 7,000.00p 131
31/10/2011 7,000.00p 8,100.00p 6,210.00p 7,500.00p 456
28/10/2011 7,500.00p 8,000.00p 6,200.00p 7,000.00p 690
27/10/2011 6,500.00p 8,000.00p 6,370.00p 7,500.00p 724
26/10/2011 7,000.00p 7,000.00p 6,040.00p 6,500.00p 11
25/10/2011 7,000.00p 7,060.00p 6,100.00p 7,000.00p 36
24/10/2011 7,500.00p 8,200.00p 7,000.00p 7,000.00p 150
21/10/2011 6,500.00p 7,750.00p 6,400.00p 7,500.00p 735
20/10/2011 7,000.00p 7,000.00p 6,020.00p 6,500.00p 45
19/10/2011 6,000.00p 7,000.00p 5,440.00p 7,000.00p 532
18/10/2011 5,500.00p 6,200.00p 5,500.00p 6,000.00p 71
17/10/2011 6,000.00p 6,000.00p 5,050.00p 5,500.00p 43

*Close Price adjusted for both dividends and splits