ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/09/2022 0.75p 0.78p 0.70p 0.75p 168194
23/09/2022 0.75p 0.75p 0.75p 0.75p 0
22/09/2022 0.75p 0.78p 0.71p 0.75p 481533
21/09/2022 0.75p 0.80p 0.72p 0.75p 149921
20/09/2022 0.75p 0.78p 0.70p 0.75p 38643
19/09/2022 0.75p 0.80p 0.75p 0.75p 1376
16/09/2022 0.75p 0.80p 0.75p 0.75p 1376
15/09/2022 0.75p 0.80p 0.75p 0.75p 66111
14/09/2022 0.75p 0.75p 0.75p 0.75p 0
13/09/2022 0.75p 0.80p 0.72p 0.75p 18755
12/09/2022 0.75p 0.80p 0.72p 0.75p 419372
09/09/2022 0.75p 0.80p 0.75p 0.75p 6507
08/09/2022 0.75p 0.80p 0.71p 0.75p 96087
07/09/2022 0.75p 0.80p 0.71p 0.75p 431885
06/09/2022 0.73p 0.79p 0.70p 0.75p 822045
05/09/2022 0.85p 0.87p 0.70p 0.73p 1516644
02/09/2022 0.85p 0.85p 0.80p 0.85p 28126
01/09/2022 0.85p 0.87p 0.80p 0.85p 242336
31/08/2022 0.85p 0.87p 0.80p 0.85p 35271
30/08/2022 0.85p 0.87p 0.80p 0.85p 144992
29/08/2022 0.85p 0.90p 0.80p 0.85p 102766
26/08/2022 0.85p 0.90p 0.80p 0.85p 102766
25/08/2022 0.85p 0.87p 0.80p 0.85p 31836
24/08/2022 0.85p 0.87p 0.85p 0.85p 34102
23/08/2022 0.85p 0.87p 0.80p 0.85p 46658
22/08/2022 0.85p 0.89p 0.85p 0.85p 223376
19/08/2022 0.85p 0.85p 0.80p 0.85p 4400
18/08/2022 0.85p 0.87p 0.85p 0.85p 572
17/08/2022 0.85p 0.85p 0.80p 0.85p 25000
16/08/2022 0.85p 0.88p 0.80p 0.85p 673999
15/08/2022 0.85p 0.85p 0.80p 0.85p 51260
12/08/2022 0.80p 0.89p 0.80p 0.85p 367896
11/08/2022 0.80p 0.85p 0.78p 0.80p 186874
10/08/2022 0.85p 0.85p 0.80p 0.80p 0
09/08/2022 0.85p 0.85p 0.80p 0.85p 364124
08/08/2022 0.85p 0.90p 0.78p 0.85p 50165
05/08/2022 0.85p 0.90p 0.81p 0.85p 928661
04/08/2022 0.85p 0.85p 0.85p 0.85p 0
03/08/2022 0.80p 0.90p 0.80p 0.85p 846945
02/08/2022 0.80p 0.80p 0.75p 0.80p 5002912
01/08/2022 0.85p 0.90p 0.77p 0.80p 1065499
29/07/2022 0.85p 0.90p 0.80p 0.85p 105236
28/07/2022 0.95p 0.95p 0.81p 0.85p 1698483
27/07/2022 0.88p 1.00p 0.87p 0.95p 996153
26/07/2022 0.88p 0.95p 0.86p 0.88p 115592
25/07/2022 0.85p 0.95p 0.85p 0.88p 344165
22/07/2022 0.85p 0.85p 0.80p 0.85p 134179
21/07/2022 0.85p 0.90p 0.80p 0.85p 969828
20/07/2022 0.83p 1.00p 0.81p 0.85p 4033940
19/07/2022 0.83p 0.85p 0.80p 0.83p 69873
18/07/2022 0.83p 0.85p 0.80p 0.83p 44122
15/07/2022 0.88p 0.90p 0.80p 0.85p 369501
14/07/2022 1.00p 1.00p 0.85p 0.88p 1722305
13/07/2022 0.70p 1.50p 0.70p 1.00p 18821416
12/07/2022 0.70p 0.70p 0.70p 0.70p 0
11/07/2022 0.70p 0.70p 0.63p 0.70p 3129
08/07/2022 0.70p 0.70p 0.70p 0.70p 0
07/07/2022 0.70p 0.70p 0.70p 0.70p 0
06/07/2022 0.70p 0.70p 0.70p 0.70p 0
05/07/2022 0.70p 0.70p 0.63p 0.70p 12500
04/07/2022 0.70p 0.70p 0.70p 0.70p 0
01/07/2022 0.70p 0.80p 0.70p 0.70p 100023
30/06/2022 0.68p 0.79p 0.61p 0.70p 1090073
29/06/2022 0.68p 0.68p 0.68p 0.68p 0
28/06/2022 0.68p 0.68p 0.68p 0.68p 6839
27/06/2022 0.68p 0.68p 0.68p 0.68p 112799
24/06/2022 0.68p 0.75p 0.68p 0.68p 61087
23/06/2022 0.78p 0.80p 0.68p 0.68p 1006833
22/06/2022 0.75p 0.75p 0.75p 0.75p 0
21/06/2022 0.78p 0.85p 0.70p 0.75p 2678003
20/06/2022 0.78p 0.80p 0.70p 0.78p 213712
17/06/2022 0.78p 0.78p 0.78p 0.78p 0
16/06/2022 0.78p 0.78p 0.70p 0.78p 4637
15/06/2022 0.78p 0.80p 0.70p 0.78p 3276
14/06/2022 0.78p 0.80p 0.70p 0.78p 178508
13/06/2022 0.78p 0.78p 0.74p 0.78p 137767
10/06/2022 0.78p 0.78p 0.78p 0.78p 0
09/06/2022 0.78p 0.78p 0.73p 0.78p 274921
08/06/2022 0.78p 0.78p 0.73p 0.78p 106250
07/06/2022 0.78p 0.78p 0.78p 0.78p 0
06/06/2022 0.78p 0.80p 0.70p 0.78p 143066
03/06/2022 0.78p 0.80p 0.75p 0.78p 2211812
02/06/2022 0.78p 0.80p 0.75p 0.78p 2211812
01/06/2022 0.78p 0.80p 0.75p 0.78p 2211812
31/05/2022 0.78p 0.83p 0.70p 0.78p 1004275
30/05/2022 0.78p 0.80p 0.78p 0.78p 78375
27/05/2022 0.78p 0.80p 0.70p 0.78p 34000
26/05/2022 0.78p 0.80p 0.70p 0.78p 62124
25/05/2022 0.78p 0.80p 0.70p 0.78p 23859
24/05/2022 0.78p 0.80p 0.70p 0.78p 5450
23/05/2022 0.78p 0.83p 0.71p 0.78p 299637
20/05/2022 0.78p 0.83p 0.70p 0.78p 129844
19/05/2022 0.78p 0.83p 0.71p 0.78p 130169
18/05/2022 0.78p 0.83p 0.74p 0.78p 27891
17/05/2022 0.78p 0.83p 0.74p 0.78p 14578
16/05/2022 0.78p 0.83p 0.74p 0.78p 33977
13/05/2022 0.78p 0.83p 0.74p 0.78p 59700
12/05/2022 0.78p 0.85p 0.74p 0.78p 103168
11/05/2022 0.83p 0.85p 0.74p 0.78p 231143
10/05/2022 0.95p 1.00p 0.80p 0.83p 504504
09/05/2022 0.95p 1.00p 0.90p 0.95p 1533617
06/05/2022 0.75p 0.95p 0.68p 0.95p 3767196
05/05/2022 0.73p 0.84p 0.68p 0.75p 1571775
04/05/2022 0.73p 0.79p 0.66p 0.73p 512675
03/05/2022 0.73p 0.75p 0.73p 0.73p 498352
02/05/2022 0.68p 0.74p 0.61p 0.73p 1053338
29/04/2022 0.68p 0.74p 0.61p 0.73p 1053338
28/04/2022 0.68p 0.72p 0.61p 0.68p 76000
27/04/2022 0.68p 0.72p 0.61p 0.68p 147408
26/04/2022 0.68p 0.75p 0.64p 0.68p 64643
25/04/2022 0.68p 0.72p 0.61p 0.68p 294568
22/04/2022 0.68p 0.72p 0.67p 0.68p 95453
21/04/2022 0.68p 0.72p 0.67p 0.68p 324076
20/04/2022 0.70p 0.75p 0.68p 0.68p 1085529
19/04/2022 0.70p 0.75p 0.70p 0.70p 69548
18/04/2022 0.70p 0.73p 0.65p 0.70p 55552
15/04/2022 0.70p 0.73p 0.65p 0.70p 55552
14/04/2022 0.70p 0.73p 0.65p 0.70p 55552
13/04/2022 0.70p 0.73p 0.66p 0.70p 568516
12/04/2022 0.70p 0.70p 0.65p 0.70p 407947
11/04/2022 0.70p 0.75p 0.70p 0.70p 147397
08/04/2022 0.70p 0.73p 0.66p 0.70p 689520
07/04/2022 0.70p 0.70p 0.66p 0.70p 2
06/04/2022 0.70p 0.73p 0.65p 0.70p 295777
05/04/2022 0.70p 0.74p 0.68p 0.70p 881861
04/04/2022 0.68p 0.75p 0.68p 0.70p 1119368
01/04/2022 0.68p 0.70p 0.68p 0.68p 732072
31/03/2022 0.68p 0.70p 0.68p 0.68p 445030
30/03/2022 0.68p 0.70p 0.65p 0.68p 777111
29/03/2022 0.75p 0.75p 0.65p 0.68p 1301687
28/03/2022 0.75p 0.75p 0.66p 0.75p 359509
25/03/2022 0.73p 0.75p 0.70p 0.75p 471546
24/03/2022 0.63p 0.75p 0.63p 0.73p 1062107
23/03/2022 0.63p 0.65p 0.63p 0.63p 537488
22/03/2022 0.68p 0.69p 0.61p 0.63p 3249847
21/03/2022 0.68p 0.74p 0.63p 0.68p 910109
18/03/2022 0.68p 0.75p 0.63p 0.68p 556628
17/03/2022 0.68p 0.75p 0.66p 0.68p 214650
16/03/2022 0.70p 0.73p 0.65p 0.68p 312612
15/03/2022 0.68p 0.75p 0.63p 0.70p 631947
14/03/2022 0.70p 0.75p 0.68p 0.70p 118268
11/03/2022 0.70p 0.70p 0.70p 0.70p 1999
10/03/2022 0.70p 0.70p 0.70p 0.70p 142223
09/03/2022 0.70p 0.70p 0.70p 0.70p 59773
08/03/2022 0.70p 0.70p 0.56p 0.70p 300004
07/03/2022 0.70p 0.72p 0.65p 0.70p 453758
04/03/2022 0.70p 0.75p 0.65p 0.70p 44386
03/03/2022 0.75p 0.75p 0.66p 0.70p 875472
02/03/2022 0.75p 0.75p 0.70p 0.75p 1400874
01/03/2022 0.73p 0.75p 0.70p 0.73p 381125
28/02/2022 0.78p 0.80p 0.71p 0.73p 1247709
25/02/2022 0.83p 0.84p 0.76p 0.78p 1188224
24/02/2022 0.83p 0.83p 0.80p 0.83p 168085
23/02/2022 0.85p 0.85p 0.80p 0.83p 463000
22/02/2022 0.85p 0.85p 0.81p 0.85p 301395
21/02/2022 0.88p 0.95p 0.82p 0.85p 214289
18/02/2022 0.88p 0.95p 0.82p 0.88p 467792
17/02/2022 0.85p 0.95p 0.82p 0.88p 659028
16/02/2022 0.78p 0.87p 0.78p 0.85p 544851
15/02/2022 0.80p 0.85p 0.75p 0.78p 557923
14/02/2022 0.83p 0.90p 0.75p 0.80p 281840
11/02/2022 0.90p 0.95p 0.65p 0.83p 999934
10/02/2022 0.90p 0.95p 0.85p 0.90p 34968
09/02/2022 0.95p 0.98p 0.85p 0.90p 312660
08/02/2022 0.95p 1.00p 0.90p 0.95p 304967
07/02/2022 0.95p 1.00p 0.95p 0.95p 500
04/02/2022 0.95p 1.00p 0.90p 0.95p 44405
03/02/2022 0.95p 1.00p 0.90p 0.95p 20091
02/02/2022 0.95p 1.00p 0.90p 0.95p 95309
01/02/2022 0.95p 1.00p 0.90p 0.95p 8353
31/01/2022 0.95p 1.00p 0.91p 0.95p 212181
28/01/2022 1.03p 1.03p 0.95p 0.95p 72700
27/01/2022 0.93p 1.10p 0.85p 1.03p 1960772
26/01/2022 0.93p 0.93p 0.86p 0.93p 2905
25/01/2022 0.93p 1.00p 0.85p 0.93p 705318
24/01/2022 1.00p 1.05p 0.87p 0.93p 531650
21/01/2022 1.03p 1.10p 0.90p 1.00p 4351753
20/01/2022 0.93p 1.00p 0.87p 0.93p 62084
19/01/2022 0.85p 1.00p 0.80p 0.93p 2578802
18/01/2022 0.85p 0.90p 0.80p 0.85p 232852
17/01/2022 0.93p 0.93p 0.80p 0.85p 1045761
14/01/2022 1.05p 1.15p 0.91p 0.95p 1387050
13/01/2022 0.80p 1.14p 0.80p 1.05p 2389450
12/01/2022 0.78p 0.85p 0.75p 0.80p 2527283
10/01/2022 0.78p 0.80p 0.78p 0.78p 43371
07/01/2022 0.78p 0.85p 0.70p 0.78p 304591
06/01/2022 0.78p 0.85p 0.78p 0.78p 325000
05/01/2022 0.78p 0.85p 0.71p 0.78p 431461
04/01/2022 0.78p 0.84p 0.70p 0.78p 227995
03/01/2022 0.78p 0.84p 0.78p 0.78p 35669
31/12/2021 0.78p 0.84p 0.78p 0.78p 35669
30/12/2021 0.78p 0.85p 0.72p 0.78p 102255
29/12/2021 0.78p 0.85p 0.72p 0.78p 179629
28/12/2021 0.78p 0.83p 0.72p 0.78p 354969
27/12/2021 0.78p 0.83p 0.72p 0.78p 354969
24/12/2021 0.78p 0.83p 0.72p 0.78p 354969
23/12/2021 0.80p 0.85p 0.75p 0.78p 465331
22/12/2021 0.83p 0.90p 0.75p 0.80p 96590
21/12/2021 0.83p 0.85p 0.80p 0.80p 313946
20/12/2021 0.85p 0.85p 0.80p 0.83p 1040488

*Close Price adjusted for both dividends and splits