ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/07/2016 82.50p 84.47p 81.10p 82.50p 27836
12/07/2016 82.50p 84.83p 80.00p 82.50p 43298
11/07/2016 82.50p 83.61p 81.41p 82.50p 33049
08/07/2016 87.50p 87.88p 82.50p 82.50p 22973
07/07/2016 82.50p 88.80p 82.50p 87.50p 27811
06/07/2016 92.50p 92.50p 82.50p 82.50p 38031
05/07/2016 90.00p 92.50p 85.00p 92.50p 55697
04/07/2016 87.50p 90.00p 82.60p 90.00p 76879
01/07/2016 87.50p 88.80p 86.00p 87.50p 48864
30/06/2016 92.50p 92.50p 86.26p 87.50p 32976
29/06/2016 92.50p 93.50p 88.50p 92.50p 51021
28/06/2016 90.00p 94.00p 87.20p 92.50p 36951
27/06/2016 90.00p 92.40p 86.50p 90.00p 69652
24/06/2016 80.00p 94.98p 75.10p 90.00p 187179
23/06/2016 87.50p 88.00p 85.05p 87.50p 46134
22/06/2016 87.50p 88.50p 86.21p 87.50p 44620
21/06/2016 87.50p 90.00p 86.00p 87.50p 152799
20/06/2016 90.00p 91.40p 86.50p 87.50p 34928
17/06/2016 87.50p 93.00p 87.30p 90.00p 70862
16/06/2016 90.00p 93.90p 85.51p 87.50p 81040
15/06/2016 87.50p 90.00p 82.75p 90.00p 106316
14/06/2016 87.50p 88.91p 82.66p 87.50p 108560
13/06/2016 92.50p 93.19p 86.02p 87.50p 60985
10/06/2016 97.50p 97.50p 90.00p 92.50p 120997
09/06/2016 95.00p 97.70p 89.20p 95.00p 173125
08/06/2016 95.00p 98.80p 88.00p 92.50p 338456
07/06/2016 85.00p 99.00p 78.02p 95.00p 224380
06/06/2016 85.00p 87.70p 76.60p 85.00p 68015
03/06/2016 85.00p 87.40p 82.60p 85.00p 50343
02/06/2016 85.00p 87.50p 82.25p 85.00p 59865
01/06/2016 90.00p 94.00p 83.75p 85.00p 267193
31/05/2016 80.00p 98.75p 78.20p 87.50p 420476
27/05/2016 81.00p 82.60p 77.70p 80.00p 62565
26/05/2016 82.50p 84.00p 76.50p 81.00p 161525
25/05/2016 92.50p 109.00p 80.80p 82.50p 519652
24/05/2016 82.50p 89.50p 81.22p 87.50p 122857
23/05/2016 85.00p 87.90p 77.90p 82.50p 123214
20/05/2016 87.50p 88.50p 81.37p 86.00p 171615
19/05/2016 91.50p 100.00p 85.75p 87.50p 544418
18/05/2016 76.50p 94.97p 76.50p 91.50p 477371
17/05/2016 70.00p 85.00p 67.50p 77.50p 322981
16/05/2016 68.50p 75.00p 63.10p 70.00p 370537
13/05/2016 62.00p 70.18p 62.00p 68.50p 722496
12/05/2016 53.50p 63.00p 50.00p 61.50p 981487
11/05/2016 82.50p 82.50p 46.00p 53.50p 1993450
10/05/2016 85.00p 86.40p 80.20p 82.50p 97819
09/05/2016 85.00p 90.00p 82.70p 85.00p 46334
06/05/2016 82.50p 90.00p 80.62p 85.00p 112180
05/05/2016 87.50p 88.20p 81.75p 82.50p 191887
04/05/2016 85.00p 105.00p 85.00p 87.50p 1066699
03/05/2016 82.50p 87.00p 75.00p 85.00p 99861
29/04/2016 87.50p 93.12p 80.00p 82.50p 162553
28/04/2016 87.50p 96.00p 85.00p 87.50p 149929
27/04/2016 100.00p 100.00p 85.00p 87.50p 305081
26/04/2016 102.50p 104.98p 93.14p 100.00p 246873
25/04/2016 100.00p 115.00p 97.21p 102.50p 446305
22/04/2016 92.50p 108.50p 92.50p 100.00p 548887
21/04/2016 85.00p 105.00p 83.11p 92.50p 604016
20/04/2016 85.00p 87.00p 75.50p 85.00p 96706
19/04/2016 85.00p 90.00p 79.16p 85.00p 178875
18/04/2016 90.00p 90.00p 81.25p 85.00p 158096
15/04/2016 87.50p 95.00p 86.00p 90.00p 403526
14/04/2016 87.50p 88.87p 81.50p 87.50p 277471
13/04/2016 82.50p 90.00p 80.00p 87.50p 235319
12/04/2016 80.00p 93.50p 75.00p 82.50p 404306
11/04/2016 80.00p 93.80p 75.00p 80.00p 366072
08/04/2016 72.50p 81.00p 68.88p 80.00p 203464
07/04/2016 77.50p 77.50p 65.00p 72.50p 185632
06/04/2016 72.50p 80.00p 66.10p 75.00p 385927
05/04/2016 72.50p 74.00p 63.31p 72.50p 140789
04/04/2016 70.00p 80.00p 67.50p 72.50p 184571
01/04/2016 70.00p 75.00p 65.00p 70.00p 114369
31/03/2016 75.00p 75.00p 68.00p 72.50p 106781
30/03/2016 67.50p 80.00p 61.10p 75.00p 309525
29/03/2016 70.00p 70.98p 60.00p 67.50p 162096
24/03/2016 67.50p 75.00p 67.50p 70.00p 159111
23/03/2016 72.50p 73.50p 67.50p 67.50p 91233
22/03/2016 75.00p 75.00p 71.00p 72.50p 109573
21/03/2016 72.50p 80.00p 67.00p 75.00p 1036689
18/03/2016 72.50p 72.50p 66.50p 72.50p 221131
17/03/2016 75.00p 82.00p 70.52p 72.50p 452306
16/03/2016 80.00p 80.00p 71.02p 75.00p 435012
15/03/2016 77.50p 85.00p 77.50p 80.00p 481431
14/03/2016 87.50p 99.00p 75.00p 77.50p 864679
11/03/2016 125.00p 128.80p 100.00p 112.50p 168825
10/03/2016 125.00p 136.50p 121.00p 125.00p 74847
09/03/2016 120.00p 128.00p 115.00p 125.00p 51168
08/03/2016 125.00p 128.50p 120.00p 120.00p 57807
07/03/2016 122.50p 127.40p 121.02p 125.00p 34332
04/03/2016 122.50p 123.00p 117.70p 122.50p 31539
03/03/2016 122.50p 130.00p 116.30p 122.50p 22659
02/03/2016 122.50p 125.00p 115.50p 122.50p 53020
01/03/2016 115.00p 125.00p 111.50p 122.50p 65309
29/02/2016 122.50p 128.00p 115.00p 115.00p 63702
26/02/2016 147.50p 167.25p 120.00p 122.50p 577298
25/02/2016 125.00p 128.75p 122.00p 125.00p 47255
24/02/2016 125.00p 128.63p 120.00p 125.00p 50613
23/02/2016 127.50p 130.00p 122.00p 125.00p 48155
22/02/2016 127.50p 135.00p 126.50p 127.50p 138519
19/02/2016 125.00p 134.48p 121.00p 127.50p 64630
18/02/2016 125.00p 131.00p 120.50p 125.00p 69105
17/02/2016 125.00p 131.00p 120.00p 125.00p 51966
16/02/2016 130.00p 134.00p 121.20p 125.00p 152849
15/02/2016 112.50p 134.50p 98.10p 130.00p 353180
12/02/2016 112.50p 113.23p 105.00p 112.50p 73821
11/02/2016 117.50p 122.00p 105.50p 112.50p 69034
10/02/2016 127.50p 129.70p 110.50p 117.50p 148026
09/02/2016 140.00p 140.00p 125.63p 127.50p 123174
08/02/2016 140.00p 145.00p 128.70p 140.00p 63115
05/02/2016 130.00p 159.98p 128.00p 140.00p 192603
04/02/2016 137.50p 139.70p 126.50p 130.00p 69061
03/02/2016 132.50p 147.38p 122.80p 130.00p 97968
02/02/2016 145.00p 200.00p 121.10p 132.50p 685821
01/02/2016 175.00p 175.00p 135.00p 145.00p 187747
29/01/2016 175.00p 188.00p 170.00p 175.00p 156245
28/01/2016 175.00p 182.50p 153.50p 175.00p 202408
27/01/2016 142.50p 172.50p 132.61p 165.00p 261595
26/01/2016 127.50p 152.50p 111.61p 142.50p 262933
25/01/2016 82.50p 172.50p 82.50p 130.00p 1021061
22/01/2016 60.00p 62.98p 51.75p 60.00p 69688
21/01/2016 70.00p 74.00p 53.50p 62.50p 115309
20/01/2016 82.50p 84.20p 66.75p 70.00p 45080
19/01/2016 87.50p 89.40p 75.50p 82.50p 52027
18/01/2016 100.00p 103.78p 78.80p 85.00p 125352
15/01/2016 107.50p 111.98p 88.10p 97.50p 170512
14/01/2016 117.50p 117.98p 98.60p 115.00p 184962
13/01/2016 125.00p 126.50p 110.00p 122.50p 148504
12/01/2016 147.50p 148.00p 120.00p 125.00p 79277
11/01/2016 170.00p 170.00p 142.00p 150.00p 36594
08/01/2016 182.50p 184.90p 165.50p 170.00p 22901
07/01/2016 205.00p 205.00p 161.25p 182.50p 86992
06/01/2016 195.00p 202.98p 195.00p 200.00p 36038
05/01/2016 202.50p 208.00p 191.10p 195.00p 32032
04/01/2016 205.00p 214.00p 194.17p 202.50p 24565
31/12/2015 200.00p 207.25p 190.02p 205.00p 14808
30/12/2015 202.50p 214.00p 190.00p 200.00p 27200
29/12/2015 207.50p 208.00p 182.75p 202.50p 28931
24/12/2015 207.50p 207.50p 195.00p 207.50p 2364
23/12/2015 210.00p 210.00p 195.00p 207.50p 26499
22/12/2015 207.50p 220.00p 196.50p 210.00p 10416
21/12/2015 200.00p 220.00p 183.50p 207.50p 33683
18/12/2015 215.00p 218.20p 189.09p 200.00p 60151
17/12/2015 232.50p 238.00p 206.10p 215.00p 67361
16/12/2015 247.50p 282.38p 223.00p 232.50p 286243
15/12/2015 215.00p 238.50p 201.00p 207.50p 120729
14/12/2015 227.50p 236.50p 202.02p 202.50p 72720
11/12/2015 207.50p 242.00p 205.02p 227.50p 58619
10/12/2015 217.50p 220.00p 205.00p 207.50p 20386
09/12/2015 230.00p 232.00p 208.50p 217.50p 34539
08/12/2015 237.50p 237.50p 220.00p 230.00p 9443
07/12/2015 245.00p 246.88p 225.00p 237.50p 30806
04/12/2015 252.50p 252.88p 235.00p 245.00p 11200
03/12/2015 255.00p 255.74p 251.00p 252.50p 12279
02/12/2015 260.00p 277.00p 246.50p 255.00p 75910
01/12/2015 260.00p 269.98p 250.02p 255.00p 27777
30/11/2015 252.50p 272.25p 247.50p 260.00p 35530
27/11/2015 235.00p 264.00p 222.02p 252.50p 57414
26/11/2015 215.00p 238.00p 211.50p 235.00p 23446
25/11/2015 217.50p 219.00p 211.22p 215.00p 6827
24/11/2015 222.50p 230.00p 211.00p 217.50p 10021
23/11/2015 225.00p 230.00p 215.00p 222.50p 79646
20/11/2015 225.00p 249.00p 222.10p 225.00p 88100
19/11/2015 220.00p 237.50p 216.10p 225.00p 30922
18/11/2015 207.50p 226.98p 201.10p 220.00p 53087
17/11/2015 202.50p 208.80p 199.02p 207.50p 16935
16/11/2015 202.50p 202.50p 195.00p 202.50p 5076
13/11/2015 202.50p 210.00p 195.00p 202.50p 8795
12/11/2015 197.50p 206.00p 196.50p 202.50p 17295
11/11/2015 205.00p 207.18p 188.50p 197.50p 66762
10/11/2015 205.00p 208.98p 200.00p 205.00p 38441
09/11/2015 215.00p 218.00p 200.00p 205.00p 26971
06/11/2015 225.00p 225.00p 214.00p 215.00p 10891
05/11/2015 217.50p 225.00p 200.02p 225.00p 30924
04/11/2015 235.00p 240.00p 216.50p 217.50p 36410
03/11/2015 237.50p 237.50p 230.00p 235.00p 20274
02/11/2015 240.00p 245.00p 225.00p 237.50p 16752
30/10/2015 242.50p 242.50p 231.00p 240.00p 7786
29/10/2015 240.00p 245.00p 235.00p 242.50p 19460
28/10/2015 240.00p 250.00p 230.00p 240.00p 20118
27/10/2015 232.50p 244.60p 232.50p 240.00p 16903
26/10/2015 227.50p 240.00p 226.10p 232.50p 72910
23/10/2015 232.50p 232.50p 200.00p 227.50p 25946
22/10/2015 237.50p 245.00p 222.50p 232.50p 24762
21/10/2015 237.50p 240.18p 230.00p 237.50p 18080
20/10/2015 235.00p 248.48p 230.00p 237.50p 31674
19/10/2015 245.00p 254.23p 230.00p 235.00p 42415
16/10/2015 235.00p 237.00p 225.00p 235.00p 6418
15/10/2015 240.00p 240.00p 225.02p 235.00p 9123
14/10/2015 232.50p 235.00p 222.00p 232.50p 23048
13/10/2015 235.00p 238.00p 227.50p 232.50p 7803
12/10/2015 237.50p 250.00p 230.00p 235.00p 19798
09/10/2015 242.50p 253.15p 235.00p 237.50p 36709
08/10/2015 240.00p 265.71p 230.00p 242.50p 129085
07/10/2015 230.00p 244.00p 200.00p 240.00p 168130
06/10/2015 237.50p 242.58p 220.02p 230.00p 21145
05/10/2015 235.00p 246.00p 230.00p 237.50p 23153
02/10/2015 232.50p 243.00p 225.00p 235.00p 13658
01/10/2015 245.00p 245.00p 230.00p 232.50p 6077
30/09/2015 230.00p 250.00p 225.00p 245.00p 43551
29/09/2015 235.00p 241.98p 220.02p 235.00p 12629

*Close Price adjusted for both dividends and splits