ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/12/2021 0.85p 0.90p 0.80p 0.85p 2007171
16/12/2021 0.85p 0.90p 0.80p 0.85p 5013326
15/12/2021 0.90p 0.98p 0.69p 0.85p 1031376
14/12/2021 1.10p 1.10p 0.85p 0.90p 805242
13/12/2021 1.30p 1.30p 1.00p 1.10p 2007131
10/12/2021 1.30p 1.30p 1.22p 1.30p 334191
09/12/2021 1.40p 1.40p 1.25p 1.30p 836208
08/12/2021 1.08p 1.45p 1.08p 1.40p 4245203
07/12/2021 1.00p 1.10p 1.00p 1.08p 1954298
06/12/2021 1.00p 1.05p 0.95p 1.00p 412763
03/12/2021 0.98p 1.03p 0.90p 1.00p 2068438
02/12/2021 0.98p 0.98p 0.95p 0.98p 158000
01/12/2021 0.95p 1.05p 0.90p 0.98p 878322
30/11/2021 0.95p 1.05p 0.90p 0.98p 48383
29/11/2021 0.95p 1.00p 0.74p 0.95p 9311521
26/11/2021 1.18p 1.18p 0.90p 0.95p 2365335
25/11/2021 1.23p 1.25p 1.15p 1.23p 685458
24/11/2021 1.55p 1.55p 1.13p 1.23p 4988244
23/11/2021 1.55p 1.55p 1.40p 1.55p 266418
22/11/2021 1.55p 1.55p 1.50p 1.55p 32650
19/11/2021 1.55p 1.60p 1.50p 1.55p 2917407
18/11/2021 1.55p 1.60p 1.50p 1.55p 970167
17/11/2021 1.55p 1.56p 1.50p 1.55p 266997
16/11/2021 1.55p 1.58p 1.50p 1.55p 653620
15/11/2021 1.70p 1.70p 1.50p 1.55p 1111191
12/11/2021 1.85p 1.90p 1.81p 1.85p 591147
11/11/2021 1.85p 1.90p 1.80p 1.85p 497633
10/11/2021 1.85p 1.90p 1.83p 1.85p 392583
09/11/2021 1.85p 1.89p 1.83p 1.85p 52726
08/11/2021 1.85p 1.90p 1.82p 1.85p 266709
05/11/2021 1.85p 1.90p 1.70p 1.85p 524008
04/11/2021 1.85p 1.89p 1.85p 1.85p 35043
03/11/2021 1.75p 1.85p 1.70p 1.85p 711278
02/11/2021 1.75p 1.78p 1.75p 1.75p 72727
01/11/2021 1.75p 2.00p 1.70p 1.75p 657975
29/10/2021 1.75p 1.80p 1.70p 1.75p 766031
28/10/2021 1.75p 1.77p 1.70p 1.75p 130617
27/10/2021 1.90p 1.90p 1.75p 1.75p 308865
26/10/2021 1.90p 1.90p 1.80p 1.90p 53084
25/10/2021 1.95p 1.95p 1.81p 1.90p 357705
22/10/2021 1.95p 1.95p 1.90p 1.95p 102687
21/10/2021 1.95p 1.99p 1.93p 1.95p 602776
20/10/2021 1.95p 1.95p 1.80p 1.95p 355398
19/10/2021 1.95p 1.95p 1.80p 1.95p 1178064
18/10/2021 1.95p 1.97p 1.82p 1.95p 76300
15/10/2021 2.00p 2.00p 1.90p 2.00p 302113
14/10/2021 2.00p 2.02p 1.93p 2.00p 82179
13/10/2021 2.00p 2.03p 2.00p 2.00p 44494
12/10/2021 2.00p 2.05p 1.93p 2.00p 187068
11/10/2021 2.05p 2.05p 1.90p 2.00p 78675
08/10/2021 2.05p 2.05p 2.00p 2.05p 275270
07/10/2021 2.05p 2.09p 2.00p 2.05p 9639
06/10/2021 2.15p 2.17p 2.00p 2.05p 409525
05/10/2021 2.15p 2.15p 2.15p 2.15p 0
04/10/2021 2.15p 2.15p 2.13p 2.15p 49176
01/10/2021 2.35p 2.35p 2.10p 2.15p 135321
30/09/2021 2.35p 2.35p 2.30p 2.35p 278182
29/09/2021 2.35p 2.36p 2.30p 2.35p 5687
28/09/2021 2.35p 2.40p 2.21p 2.35p 282494
27/09/2021 2.35p 2.40p 2.30p 2.35p 117593
24/09/2021 2.45p 2.49p 2.30p 2.35p 660837
23/09/2021 2.45p 2.50p 2.40p 2.45p 98278
22/09/2021 2.45p 2.50p 2.40p 2.45p 131893
21/09/2021 2.45p 2.50p 2.40p 2.45p 30283
20/09/2021 2.45p 2.50p 2.40p 2.45p 81677
17/09/2021 2.40p 2.50p 2.38p 2.45p 344842
16/09/2021 2.35p 2.40p 2.32p 2.40p 315679
15/09/2021 2.35p 2.40p 2.31p 2.35p 238242
14/09/2021 2.35p 2.39p 2.32p 2.35p 13149
13/09/2021 2.35p 2.40p 2.32p 2.35p 247638
10/09/2021 2.35p 2.39p 2.35p 2.35p 35001
09/09/2021 2.35p 2.40p 2.31p 2.35p 262432
08/09/2021 2.50p 2.50p 2.31p 2.35p 154943
07/09/2021 2.45p 2.45p 2.40p 2.45p 30000
06/09/2021 2.45p 2.50p 2.35p 2.45p 327023
03/09/2021 2.55p 2.55p 2.36p 2.45p 316528
02/09/2021 2.55p 2.58p 2.50p 2.55p 27263
01/09/2021 2.55p 2.58p 2.41p 2.55p 191455
31/08/2021 2.55p 2.58p 2.41p 2.55p 255903
30/08/2021 2.55p 2.60p 2.51p 2.55p 818
27/08/2021 2.55p 2.60p 2.51p 2.55p 818
26/08/2021 2.55p 2.60p 2.51p 2.55p 26158
25/08/2021 2.60p 2.60p 2.50p 2.55p 200436
24/08/2021 2.58p 2.67p 2.52p 2.60p 842279
23/08/2021 2.63p 2.63p 2.58p 2.58p 46361
20/08/2021 2.63p 2.63p 2.63p 2.63p 62590
19/08/2021 2.63p 2.65p 2.60p 2.63p 19251
18/08/2021 2.63p 2.64p 2.60p 2.63p 242785
17/08/2021 2.85p 2.85p 2.32p 2.63p 2015211
16/08/2021 2.85p 2.92p 2.80p 2.85p 617437
13/08/2021 2.83p 2.89p 2.80p 2.83p 8524
12/08/2021 2.83p 2.89p 2.78p 2.83p 143609
11/08/2021 2.80p 2.90p 2.72p 2.83p 529403
10/08/2021 2.80p 2.92p 2.73p 2.80p 91827
09/08/2021 2.65p 2.86p 2.63p 2.75p 717817
06/08/2021 2.65p 2.65p 2.62p 2.65p 4217
05/08/2021 2.65p 2.65p 2.61p 2.65p 2454
04/08/2021 2.75p 2.82p 2.60p 2.65p 1278323
03/08/2021 2.70p 2.79p 2.64p 2.75p 302203
02/08/2021 2.60p 2.79p 2.54p 2.70p 754942
30/07/2021 2.60p 2.70p 2.50p 2.60p 137472
29/07/2021 2.50p 2.79p 2.50p 2.60p 1358895
28/07/2021 2.50p 2.60p 2.44p 2.50p 168984
27/07/2021 2.55p 2.60p 2.50p 2.50p 529662
26/07/2021 2.55p 2.55p 2.50p 2.55p 40602
23/07/2021 2.55p 2.60p 2.50p 2.55p 639886
22/07/2021 2.95p 2.95p 2.30p 2.55p 5167752
21/07/2021 2.95p 2.95p 2.82p 2.95p 134614
20/07/2021 3.05p 3.05p 2.85p 2.95p 395479
19/07/2021 3.15p 3.15p 3.00p 3.10p 153903
16/07/2021 3.15p 3.15p 3.10p 3.15p 52995
15/07/2021 3.15p 3.15p 3.10p 3.15p 1057
14/07/2021 3.20p 3.20p 3.00p 3.15p 182498
13/07/2021 3.20p 3.20p 3.10p 3.20p 92354
12/07/2021 3.15p 3.20p 3.01p 3.20p 686034
09/07/2021 3.15p 3.15p 3.10p 3.15p 130587
08/07/2021 3.05p 3.19p 3.05p 3.15p 634101
07/07/2021 3.05p 3.10p 3.03p 3.05p 15081
06/07/2021 3.05p 3.10p 3.03p 3.05p 60280
05/07/2021 3.05p 3.10p 3.02p 3.05p 388176
02/07/2021 3.05p 3.10p 3.02p 3.05p 306111
01/07/2021 3.23p 3.24p 3.00p 3.05p 626564
30/06/2021 3.25p 3.25p 3.21p 3.23p 225765
29/06/2021 3.25p 3.30p 3.25p 3.25p 250116
28/06/2021 3.55p 3.60p 3.25p 3.25p 315558
25/06/2021 3.55p 3.60p 3.50p 3.55p 93614
24/06/2021 3.55p 3.60p 3.50p 3.55p 15086
23/06/2021 3.65p 3.65p 3.50p 3.55p 474268
22/06/2021 4.00p 4.00p 3.56p 3.65p 2151090
21/06/2021 4.00p 4.00p 3.86p 3.90p 291825
18/06/2021 3.88p 4.20p 3.78p 4.00p 3093466
17/06/2021 3.88p 3.97p 3.76p 3.88p 230735
16/06/2021 3.90p 4.00p 3.82p 3.88p 1514574
15/06/2021 3.95p 4.00p 3.83p 3.90p 195040
14/06/2021 4.05p 4.07p 3.91p 3.95p 509824
11/06/2021 4.05p 4.09p 3.96p 4.05p 136615
10/06/2021 3.90p 4.20p 3.90p 4.05p 4246918
09/06/2021 3.90p 4.00p 3.81p 3.90p 52457
08/06/2021 3.85p 4.00p 3.71p 3.90p 1614767
07/06/2021 3.70p 4.00p 3.70p 3.85p 1649645
04/06/2021 3.70p 3.89p 3.70p 3.70p 521018
03/06/2021 3.75p 3.80p 3.70p 3.70p 1099537
02/06/2021 3.75p 3.80p 3.63p 3.75p 506369
01/06/2021 3.65p 3.88p 3.60p 3.75p 3282809
31/05/2021 3.45p 3.90p 3.33p 3.65p 747899
28/05/2021 3.45p 3.90p 3.33p 3.65p 747899
27/05/2021 3.45p 3.57p 3.35p 3.45p 268606
26/05/2021 3.45p 3.59p 3.33p 3.45p 726137
25/05/2021 3.50p 3.98p 3.33p 3.45p 850484
24/05/2021 3.40p 3.46p 3.33p 3.40p 17055
21/05/2021 3.40p 3.50p 3.30p 3.40p 790170
20/05/2021 3.40p 3.49p 3.30p 3.40p 666219
19/05/2021 3.40p 3.40p 3.02p 3.30p 3041393
18/05/2021 3.90p 4.00p 3.31p 3.40p 2398169
17/05/2021 3.60p 4.00p 3.60p 3.90p 1698607
14/05/2021 3.65p 3.65p 3.50p 3.60p 495793
13/05/2021 3.88p 3.88p 3.55p 3.65p 576471
12/05/2021 3.88p 3.95p 3.65p 3.88p 293539
11/05/2021 3.90p 3.90p 3.76p 3.88p 651625
10/05/2021 3.85p 4.08p 3.80p 3.90p 1576396
07/05/2021 3.70p 3.90p 3.61p 3.85p 1534525
06/05/2021 3.65p 3.80p 3.55p 3.70p 2032444
05/05/2021 3.50p 3.85p 3.40p 3.70p 5266662
04/05/2021 3.35p 3.57p 3.30p 3.50p 4637454
03/05/2021 3.45p 3.48p 3.25p 3.35p 8519366
30/04/2021 3.45p 3.48p 3.25p 3.35p 8519366
29/04/2021 3.50p 3.61p 3.40p 3.45p 876849
28/04/2021 3.45p 3.72p 3.40p 3.50p 3072104
27/04/2021 3.45p 3.50p 3.43p 3.45p 387887
26/04/2021 3.45p 3.49p 3.40p 3.45p 126670
23/04/2021 3.43p 3.55p 3.40p 3.45p 1010327
22/04/2021 3.45p 3.45p 3.40p 3.43p 436201
21/04/2021 3.50p 3.50p 3.41p 3.45p 473479
20/04/2021 3.45p 3.50p 3.43p 3.43p 58435
19/04/2021 3.45p 3.50p 3.40p 3.45p 30841
16/04/2021 3.45p 3.50p 3.42p 3.45p 394714
15/04/2021 3.45p 3.60p 3.40p 3.45p 2520809
14/04/2021 3.45p 3.50p 3.42p 3.45p 611215
13/04/2021 3.65p 3.65p 3.40p 3.45p 881213
12/04/2021 3.70p 3.79p 3.40p 3.65p 2108245
09/04/2021 3.75p 3.75p 3.60p 3.65p 2101689
08/04/2021 3.90p 3.90p 3.70p 3.75p 1425271
07/04/2021 3.85p 3.90p 3.71p 3.90p 757454
06/04/2021 3.75p 3.90p 3.70p 3.85p 1996358
05/04/2021 3.88p 3.88p 3.72p 3.75p 887438
02/04/2021 3.88p 3.88p 3.72p 3.75p 887438
01/04/2021 3.88p 3.88p 3.72p 3.75p 887438
31/03/2021 3.95p 4.00p 3.88p 3.88p 921220
30/03/2021 3.93p 4.15p 3.85p 3.95p 2476801
29/03/2021 3.90p 3.95p 3.80p 3.93p 1522911
26/03/2021 3.75p 3.85p 3.70p 3.83p 1047183
25/03/2021 4.15p 4.20p 3.70p 3.75p 3364964
24/03/2021 4.30p 4.30p 4.10p 4.15p 1018662
23/03/2021 4.30p 4.60p 4.30p 4.40p 3956419
22/03/2021 4.05p 4.34p 4.05p 4.25p 770924
19/03/2021 3.88p 4.10p 3.80p 4.05p 726140
18/03/2021 4.10p 4.10p 3.75p 3.88p 623940
17/03/2021 4.10p 4.20p 4.00p 4.10p 350348
16/03/2021 4.10p 4.20p 4.00p 4.10p 483229
15/03/2021 4.15p 4.20p 4.02p 4.10p 303168

*Close Price adjusted for both dividends and splits