ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/04/2017 112.50p 113.25p 110.20p 112.50p 2413
26/04/2017 112.50p 112.50p 110.20p 112.50p 1035
25/04/2017 115.00p 115.00p 110.00p 112.50p 24190
24/04/2017 106.50p 118.50p 106.25p 115.00p 37179
21/04/2017 112.50p 117.35p 100.10p 106.50p 65335
20/04/2017 112.50p 112.50p 112.50p 112.50p 7056
19/04/2017 112.50p 115.00p 112.50p 112.50p 9752
18/04/2017 120.00p 120.00p 111.10p 115.00p 14400
13/04/2017 120.00p 120.00p 115.50p 120.00p 12932
12/04/2017 120.00p 120.00p 116.60p 120.00p 4208
11/04/2017 120.00p 125.00p 115.50p 120.00p 43430
10/04/2017 120.00p 123.80p 116.25p 120.00p 5545
07/04/2017 120.00p 123.75p 116.25p 120.00p 548
06/04/2017 115.00p 120.00p 115.00p 115.00p 41436
05/04/2017 115.00p 118.80p 111.25p 115.00p 20599
04/04/2017 112.50p 115.00p 112.50p 115.00p 5657
03/04/2017 112.50p 115.00p 111.10p 112.50p 22454
31/03/2017 112.50p 115.00p 110.90p 112.50p 55508
30/03/2017 112.50p 115.00p 110.00p 112.50p 12918
29/03/2017 115.00p 116.44p 110.63p 112.50p 30341
28/03/2017 115.00p 117.40p 112.10p 115.00p 1408
27/03/2017 115.00p 118.75p 111.25p 115.00p 18132
24/03/2017 115.00p 117.70p 111.50p 115.00p 16595
23/03/2017 115.00p 115.00p 110.90p 115.00p 2074
22/03/2017 117.50p 117.50p 111.00p 115.00p 8742
21/03/2017 115.00p 120.00p 112.20p 117.50p 22311
20/03/2017 117.50p 120.00p 113.85p 115.00p 11924
17/03/2017 112.50p 117.50p 111.80p 117.50p 14473
16/03/2017 115.00p 117.40p 112.50p 112.50p 68034
15/03/2017 112.50p 117.90p 110.00p 115.00p 6379
14/03/2017 112.50p 115.00p 111.35p 112.50p 10491
13/03/2017 112.50p 115.50p 110.00p 112.50p 37676
10/03/2017 112.50p 114.00p 105.00p 112.50p 40367
09/03/2017 112.50p 112.50p 110.00p 112.50p 4101
08/03/2017 117.50p 117.50p 107.00p 112.50p 88467
07/03/2017 120.00p 120.00p 115.00p 117.50p 7001
06/03/2017 122.50p 122.50p 115.00p 120.00p 14352
03/03/2017 122.50p 122.50p 116.10p 122.50p 10182
02/03/2017 127.50p 127.50p 116.25p 122.50p 19334
01/03/2017 117.50p 130.00p 115.00p 127.50p 85379
28/02/2017 117.50p 118.80p 115.00p 117.50p 54952
27/02/2017 125.00p 125.00p 116.90p 117.50p 55117
24/02/2017 130.00p 130.00p 120.00p 125.00p 48183
23/02/2017 130.00p 131.44p 126.10p 130.00p 61088
22/02/2017 132.50p 132.50p 125.02p 130.00p 18141
21/02/2017 132.50p 133.40p 130.63p 132.50p 26904
20/02/2017 130.00p 134.70p 128.00p 132.50p 25403
17/02/2017 132.50p 134.00p 123.80p 130.00p 30362
16/02/2017 140.00p 141.48p 130.00p 132.50p 34695
15/02/2017 132.50p 144.98p 117.50p 140.00p 253193
14/02/2017 135.00p 137.50p 124.40p 132.50p 56888
13/02/2017 130.00p 139.00p 127.70p 135.00p 53155
10/02/2017 132.50p 135.00p 124.00p 130.00p 53914
09/02/2017 135.00p 135.00p 127.25p 132.50p 78570
08/02/2017 135.00p 136.50p 129.75p 135.00p 50105
07/02/2017 125.00p 138.00p 125.00p 135.00p 38866
06/02/2017 135.00p 135.00p 120.00p 125.00p 51223
03/02/2017 132.50p 140.00p 125.00p 135.00p 90646
02/02/2017 122.50p 148.50p 122.50p 132.50p 277179
01/02/2017 122.50p 129.00p 115.02p 122.50p 65604
31/01/2017 122.50p 122.50p 118.25p 122.50p 8924
30/01/2017 115.00p 124.00p 115.00p 122.50p 21618
27/01/2017 115.00p 130.00p 111.00p 115.00p 62375
26/01/2017 112.50p 118.00p 111.35p 115.00p 20648
25/01/2017 105.00p 125.00p 103.50p 112.50p 97905
24/01/2017 102.50p 107.98p 101.00p 105.00p 13332
23/01/2017 105.00p 105.00p 100.02p 102.50p 13907
20/01/2017 105.00p 106.90p 100.02p 105.00p 21544
19/01/2017 105.00p 106.90p 100.00p 105.00p 12023
18/01/2017 105.00p 106.90p 105.00p 105.00p 222
17/01/2017 105.00p 106.90p 100.00p 105.00p 5544
16/01/2017 107.50p 108.47p 105.00p 105.00p 6939
13/01/2017 107.50p 110.00p 105.00p 107.50p 27111
12/01/2017 110.00p 111.00p 105.63p 107.50p 26417
11/01/2017 106.50p 110.00p 103.20p 110.00p 23433
10/01/2017 106.00p 108.40p 103.80p 106.50p 16788
09/01/2017 107.50p 108.80p 105.10p 106.00p 50068
06/01/2017 106.00p 108.00p 103.00p 107.50p 19280
05/01/2017 106.00p 107.40p 103.00p 106.00p 15257
04/01/2017 108.50p 108.50p 103.00p 106.00p 29747
03/01/2017 110.00p 111.90p 106.25p 108.50p 7855
30/12/2016 110.00p 112.98p 106.25p 110.00p 2182
29/12/2016 107.50p 110.00p 105.00p 110.00p 8741
28/12/2016 107.50p 109.98p 105.63p 107.50p 11136
23/12/2016 107.50p 107.50p 106.00p 107.50p 22188
22/12/2016 107.50p 115.00p 105.63p 107.50p 34529
21/12/2016 102.50p 107.50p 100.00p 107.50p 19573
20/12/2016 110.00p 110.00p 96.60p 102.50p 58134
19/12/2016 111.50p 111.50p 105.50p 107.50p 13818
16/12/2016 107.50p 111.50p 105.50p 111.50p 15455
15/12/2016 107.50p 107.50p 105.50p 107.50p 4000
14/12/2016 107.50p 109.50p 105.50p 107.50p 4802
13/12/2016 107.50p 110.00p 105.00p 107.50p 20060
12/12/2016 107.50p 109.90p 101.00p 107.50p 70525
09/12/2016 107.50p 109.90p 104.20p 107.50p 4178
08/12/2016 110.00p 110.00p 101.60p 107.50p 37953
07/12/2016 112.50p 113.90p 110.00p 111.50p 8022
06/12/2016 110.00p 113.90p 105.10p 112.50p 28660
05/12/2016 112.50p 112.50p 105.50p 110.00p 32071
02/12/2016 115.00p 116.80p 110.00p 112.50p 21751
01/12/2016 116.00p 117.00p 111.25p 115.00p 9341
30/11/2016 113.50p 116.00p 112.50p 116.00p 5694
29/11/2016 117.50p 119.00p 112.66p 113.50p 29489
28/11/2016 117.50p 118.50p 115.10p 117.50p 17441
25/11/2016 117.50p 117.50p 115.10p 117.50p 9985
24/11/2016 117.50p 118.50p 116.70p 117.50p 4151
23/11/2016 122.50p 122.50p 116.60p 117.50p 14178
22/11/2016 125.00p 125.00p 116.50p 122.50p 18425
21/11/2016 125.00p 125.00p 112.90p 125.00p 71947
18/11/2016 130.00p 130.00p 120.80p 125.00p 63086
17/11/2016 135.00p 140.00p 124.50p 130.00p 77290
16/11/2016 135.00p 140.00p 130.00p 135.00p 32304
15/11/2016 137.50p 140.00p 132.00p 135.00p 143257
14/11/2016 102.50p 145.00p 102.00p 137.50p 311823
11/11/2016 107.50p 107.50p 102.50p 102.50p 46140
10/11/2016 107.50p 109.84p 105.20p 107.50p 14857
09/11/2016 112.50p 112.96p 105.50p 107.50p 95392
08/11/2016 112.50p 117.50p 110.62p 112.50p 12243
07/11/2016 120.00p 120.00p 110.23p 112.50p 101829
04/11/2016 120.00p 121.50p 117.50p 120.00p 5286
03/11/2016 115.00p 122.00p 113.30p 120.00p 14229
02/11/2016 115.00p 117.40p 106.10p 115.00p 112325
01/11/2016 117.50p 118.90p 112.90p 115.00p 20621
31/10/2016 120.00p 120.00p 115.00p 117.50p 25770
28/10/2016 120.00p 128.75p 117.50p 120.00p 31279
27/10/2016 117.50p 122.50p 117.50p 120.00p 14501
26/10/2016 122.50p 122.50p 115.50p 117.50p 34334
25/10/2016 127.50p 127.85p 121.60p 122.50p 14227
24/10/2016 127.50p 128.49p 125.00p 127.50p 6371
21/10/2016 132.50p 132.50p 125.50p 127.50p 16607
20/10/2016 127.50p 140.00p 126.50p 132.50p 26624
19/10/2016 137.50p 142.50p 127.00p 127.50p 75696
18/10/2016 135.00p 136.40p 131.10p 135.00p 33973
17/10/2016 135.00p 137.00p 130.00p 135.00p 19789
14/10/2016 132.50p 135.00p 131.25p 135.00p 9962
13/10/2016 135.00p 136.90p 131.90p 132.50p 70431
12/10/2016 130.00p 136.40p 128.11p 135.00p 16620
11/10/2016 130.00p 135.00p 127.55p 130.00p 31489
10/10/2016 130.00p 133.00p 126.50p 130.00p 15167
07/10/2016 132.50p 132.50p 125.00p 130.00p 63074
06/10/2016 132.50p 138.80p 128.52p 132.50p 95256
05/10/2016 132.50p 134.00p 127.00p 132.50p 90642
04/10/2016 135.00p 135.50p 126.90p 132.50p 76509
03/10/2016 127.50p 137.40p 127.50p 135.00p 24096
30/09/2016 140.00p 142.00p 126.60p 127.50p 76560
29/09/2016 125.00p 140.00p 123.71p 140.00p 210435
28/09/2016 120.00p 128.00p 116.10p 125.00p 429028
27/09/2016 110.00p 125.00p 106.70p 120.00p 325864
26/09/2016 110.00p 112.98p 106.25p 110.00p 40956
23/09/2016 107.50p 111.00p 103.10p 110.00p 79556
22/09/2016 115.00p 115.00p 112.50p 112.50p 18566
21/09/2016 117.50p 118.80p 110.00p 115.00p 63228
20/09/2016 122.50p 122.50p 115.63p 117.50p 23894
19/09/2016 117.50p 123.75p 117.50p 122.50p 14188
16/09/2016 117.50p 120.00p 116.00p 117.50p 34844
15/09/2016 117.50p 118.80p 114.11p 117.50p 64302
14/09/2016 117.50p 119.00p 116.50p 117.50p 28445
13/09/2016 125.00p 130.00p 116.50p 117.50p 79114
12/09/2016 125.00p 128.00p 116.25p 125.00p 99059
09/09/2016 107.50p 128.50p 105.00p 125.00p 255226
08/09/2016 102.50p 110.00p 100.00p 107.50p 80728
07/09/2016 102.50p 102.50p 96.25p 102.50p 57331
06/09/2016 112.50p 112.50p 100.00p 102.50p 38532
05/09/2016 115.00p 116.47p 110.02p 112.50p 36149
02/09/2016 117.50p 119.80p 113.65p 115.00p 32521
01/09/2016 125.00p 125.80p 115.42p 117.50p 51693
31/08/2016 122.50p 127.50p 121.20p 125.00p 30749
30/08/2016 120.00p 128.13p 120.00p 122.50p 102889
26/08/2016 122.50p 125.00p 117.50p 120.00p 108574
25/08/2016 127.50p 129.00p 120.50p 122.50p 264153
24/08/2016 117.50p 137.50p 116.10p 125.00p 484732
23/08/2016 100.00p 117.50p 100.00p 117.50p 103107
22/08/2016 100.00p 105.00p 95.70p 102.50p 86128
19/08/2016 100.00p 103.00p 96.60p 100.00p 18868
18/08/2016 102.50p 103.45p 97.25p 100.00p 30571
17/08/2016 102.50p 107.50p 97.60p 102.50p 58925
16/08/2016 105.00p 105.00p 100.40p 102.50p 71294
15/08/2016 97.50p 110.00p 96.60p 105.00p 89757
12/08/2016 92.50p 103.70p 91.00p 97.50p 314321
11/08/2016 90.00p 94.00p 88.70p 92.50p 107094
10/08/2016 80.00p 96.80p 80.00p 90.00p 105060
09/08/2016 80.00p 83.75p 79.55p 80.00p 10039
08/08/2016 82.50p 84.33p 78.11p 80.00p 30708
05/08/2016 82.50p 85.00p 81.81p 82.50p 34146
04/08/2016 82.50p 85.00p 81.65p 82.50p 37522
03/08/2016 82.50p 83.00p 80.71p 82.50p 28191
02/08/2016 82.50p 83.85p 80.00p 82.50p 53071
01/08/2016 87.50p 87.50p 82.50p 82.50p 52471
29/07/2016 90.00p 90.00p 86.60p 87.50p 37006
28/07/2016 87.50p 91.96p 87.00p 90.00p 44810
27/07/2016 90.00p 95.00p 87.50p 87.50p 68814
26/07/2016 87.50p 94.38p 87.50p 90.00p 89045
25/07/2016 87.50p 90.00p 87.26p 87.50p 45909
22/07/2016 87.50p 90.00p 85.00p 87.50p 151947
21/07/2016 90.00p 93.00p 87.10p 87.50p 59410
20/07/2016 92.50p 94.54p 88.16p 90.00p 70993
19/07/2016 102.50p 103.50p 91.62p 92.50p 393728
18/07/2016 96.50p 108.00p 95.25p 102.50p 127654
15/07/2016 87.50p 100.00p 83.52p 96.50p 226825
14/07/2016 82.50p 90.00p 80.12p 90.00p 54706

*Close Price adjusted for both dividends and splits