ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/02/2014 110.00p 110.00p 100.00p 110.00p 7
26/02/2014 110.00p 110.00p 96.10p 110.00p 0
25/02/2014 110.00p 110.00p 96.10p 110.00p 1500
24/02/2014 110.00p 110.00p 100.00p 110.00p 3283
21/02/2014 110.00p 110.00p 100.00p 110.00p 297
20/02/2014 110.00p 110.00p 100.00p 110.00p 0
19/02/2014 110.00p 110.00p 100.00p 110.00p 0
18/02/2014 110.00p 110.00p 100.00p 110.00p 1162
17/02/2014 110.00p 110.00p 100.00p 110.00p 310
14/02/2014 110.00p 110.00p 106.00p 110.00p 458
13/02/2014 110.00p 110.00p 100.00p 110.00p 2421
12/02/2014 110.00p 110.00p 107.50p 110.00p 88
11/02/2014 110.00p 110.00p 100.00p 110.00p 0
10/02/2014 110.00p 110.00p 100.00p 110.00p 400
07/02/2014 110.00p 110.00p 100.00p 110.00p 0
06/02/2014 110.00p 110.00p 100.00p 110.00p 1
05/02/2014 110.00p 110.00p 100.00p 110.00p 0
04/02/2014 110.00p 110.00p 100.00p 110.00p 6
03/02/2014 110.00p 110.00p 100.00p 110.00p 406
31/01/2014 120.00p 120.00p 90.00p 110.00p 2157
30/01/2014 120.00p 120.00p 110.00p 120.00p 305
29/01/2014 120.00p 120.00p 116.00p 120.00p 70
28/01/2014 120.00p 120.00p 100.00p 120.00p 408
27/01/2014 120.00p 120.00p 110.00p 120.00p 6
24/01/2014 120.00p 120.00p 110.00p 120.00p 15
23/01/2014 115.00p 120.00p 115.00p 120.00p 312
22/01/2014 115.00p 115.00p 100.00p 115.00p 0
21/01/2014 115.00p 115.00p 100.00p 115.00p 186
20/01/2014 115.00p 130.00p 100.00p 115.00p 661
17/01/2014 115.00p 119.00p 100.00p 115.00p 2353
16/01/2014 120.00p 120.00p 100.00p 115.00p 2301
15/01/2014 115.00p 120.00p 114.00p 120.00p 729
14/01/2014 115.00p 115.00p 110.00p 115.00p 547
13/01/2014 115.00p 115.00p 110.00p 115.00p 1252
10/01/2014 130.00p 130.00p 110.00p 115.00p 6652
09/01/2014 130.00p 130.00p 121.00p 130.00p 1015
08/01/2014 130.00p 138.80p 121.00p 130.00p 2844
07/01/2014 115.00p 135.00p 106.50p 130.00p 11153
06/01/2014 115.00p 115.00p 100.00p 115.00p 3
03/01/2014 115.00p 118.50p 100.00p 115.00p 221
02/01/2014 115.00p 118.50p 115.00p 115.00p 0
31/12/2013 115.00p 118.50p 115.00p 115.00p 206
30/12/2013 115.00p 125.00p 100.00p 115.00p 0
27/12/2013 115.00p 118.50p 100.00p 115.00p 409
24/12/2013 115.00p 115.00p 100.00p 115.00p 9
23/12/2013 115.00p 115.00p 100.00p 115.00p 1
20/12/2013 115.00p 125.00p 98.90p 115.00p 939
19/12/2013 115.00p 128.00p 100.00p 115.00p 2472
18/12/2013 115.00p 128.00p 100.00p 115.00p 430
17/12/2013 115.00p 128.00p 115.00p 125.00p 800
16/12/2013 115.00p 128.00p 105.00p 115.00p 243
13/12/2013 115.00p 115.00p 100.00p 115.00p 1500
12/12/2013 135.00p 135.00p 109.00p 115.00p 8020
11/12/2013 135.00p 145.00p 126.50p 145.00p 251
10/12/2013 135.00p 135.00p 126.50p 135.00p 200
09/12/2013 135.00p 135.00p 125.00p 135.00p 70
06/12/2013 135.00p 145.00p 126.00p 145.00p 102
05/12/2013 135.00p 150.00p 132.90p 135.00p 154
04/12/2013 135.00p 135.00p 125.00p 135.00p 2894
03/12/2013 135.00p 135.00p 125.00p 135.00p 1035
02/12/2013 140.00p 144.00p 122.00p 135.00p 1605
29/11/2013 140.00p 140.00p 121.00p 140.00p 321
28/11/2013 140.00p 144.00p 121.00p 140.00p 1838
27/11/2013 150.00p 150.00p 121.00p 140.00p 3460
26/11/2013 150.00p 150.00p 140.00p 150.00p 86
25/11/2013 150.00p 152.20p 130.00p 150.00p 1478
22/11/2013 150.00p 152.50p 150.00p 150.00p 150
21/11/2013 150.00p 152.50p 145.00p 150.00p 675
20/11/2013 150.00p 152.80p 131.80p 150.00p 0
19/11/2013 150.00p 152.80p 131.80p 150.00p 1619
18/11/2013 150.00p 154.40p 140.00p 150.00p 761
15/11/2013 150.00p 154.40p 145.00p 150.00p 0
14/11/2013 150.00p 154.40p 145.00p 150.00p 58
13/11/2013 155.00p 155.00p 142.80p 150.00p 3104
12/11/2013 160.00p 160.00p 150.00p 155.00p 2013
11/11/2013 160.00p 163.50p 152.40p 160.00p 1042
08/11/2013 160.00p 165.00p 150.00p 160.00p 0
07/11/2013 160.00p 165.00p 150.00p 160.00p 1192
06/11/2013 170.00p 172.00p 150.00p 160.00p 2613
05/11/2013 170.00p 170.00p 160.00p 170.00p 160
04/11/2013 180.00p 180.00p 170.00p 170.00p 2173
01/11/2013 180.00p 190.00p 170.50p 180.00p 1173
31/10/2013 180.00p 190.00p 170.50p 180.00p 8654
30/10/2013 155.00p 190.00p 143.00p 180.00p 38917
29/10/2013 145.00p 145.00p 140.10p 145.00p 10
28/10/2013 145.00p 145.00p 140.10p 145.00p 501
25/10/2013 145.00p 145.00p 140.00p 145.00p 3967
24/10/2013 145.00p 145.00p 140.00p 145.00p 444
23/10/2013 150.00p 150.00p 140.10p 145.00p 496
22/10/2013 155.00p 155.00p 140.50p 150.00p 1749
21/10/2013 155.00p 155.00p 145.00p 155.00p 500
18/10/2013 160.00p 167.00p 140.10p 155.00p 1841
17/10/2013 165.00p 165.00p 145.00p 165.00p 1843
16/10/2013 175.00p 175.00p 145.00p 165.00p 1429
15/10/2013 175.00p 175.00p 150.00p 175.00p 736
14/10/2013 175.00p 175.00p 145.00p 175.00p 1559
11/10/2013 175.00p 175.00p 142.80p 175.00p 3443
10/10/2013 180.00p 180.00p 160.00p 175.00p 367
09/10/2013 180.00p 185.00p 160.00p 185.00p 7
08/10/2013 155.00p 180.00p 155.00p 180.00p 5301
07/10/2013 160.00p 160.00p 140.00p 155.00p 1380
04/10/2013 160.00p 167.60p 150.00p 160.00p 2582
03/10/2013 145.00p 160.00p 140.10p 160.00p 3478
02/10/2013 155.00p 156.00p 140.00p 145.00p 5180
01/10/2013 155.00p 157.70p 142.00p 155.00p 378
30/09/2013 155.00p 155.00p 145.50p 155.00p 1016
27/09/2013 185.00p 185.00p 130.00p 155.00p 11846
26/09/2013 175.00p 175.00p 150.00p 160.00p 2370
25/09/2013 180.00p 180.00p 160.00p 175.00p 328
24/09/2013 180.00p 180.00p 160.00p 180.00p 460
23/09/2013 170.00p 180.00p 160.00p 180.00p 3592
20/09/2013 180.00p 180.00p 160.00p 170.00p 744
19/09/2013 185.00p 185.00p 160.00p 180.00p 4622
18/09/2013 185.00p 185.00p 173.50p 185.00p 2502
17/09/2013 180.00p 190.00p 171.25p 185.00p 2904
16/09/2013 180.00p 185.00p 168.00p 180.00p 6675
13/09/2013 180.00p 198.00p 168.00p 180.00p 2646
12/09/2013 180.00p 200.00p 166.50p 180.00p 10148
11/09/2013 200.00p 214.00p 156.00p 180.00p 15424
10/09/2013 225.00p 265.00p 171.40p 200.00p 39380
09/09/2013 155.00p 220.00p 142.60p 210.00p 75356
06/09/2013 155.00p 155.00p 140.00p 155.00p 3488
05/09/2013 155.00p 158.00p 141.50p 155.00p 2535
04/09/2013 155.00p 165.00p 141.50p 155.00p 2448
03/09/2013 155.00p 162.00p 155.00p 155.00p 333
02/09/2013 155.00p 162.00p 141.00p 155.00p 3732
30/08/2013 160.00p 162.00p 141.00p 155.00p 7385
29/08/2013 160.00p 160.00p 140.00p 160.00p 13564
28/08/2013 180.00p 180.00p 150.00p 160.00p 16409
27/08/2013 135.00p 186.00p 127.50p 180.00p 33776
23/08/2013 135.00p 135.00p 120.00p 135.00p 57
22/08/2013 135.00p 135.00p 120.00p 135.00p 400
21/08/2013 135.00p 135.00p 121.50p 135.00p 2592
20/08/2013 135.00p 135.00p 122.00p 135.00p 86
19/08/2013 135.00p 135.00p 125.00p 135.00p 2005
16/08/2013 145.00p 147.50p 123.00p 135.00p 12792
15/08/2013 150.00p 150.00p 140.50p 145.00p 1729
14/08/2013 145.00p 150.00p 141.60p 150.00p 1686
13/08/2013 165.00p 165.00p 141.20p 145.00p 8501
12/08/2013 155.00p 174.50p 141.50p 165.00p 13226
09/08/2013 150.00p 173.50p 141.00p 155.00p 14961
08/08/2013 155.00p 155.00p 140.00p 150.00p 2736
07/08/2013 165.00p 170.00p 151.00p 155.00p 17570
06/08/2013 130.00p 180.00p 124.20p 165.00p 32110
05/08/2013 130.00p 140.00p 122.00p 130.00p 8315
02/08/2013 150.00p 150.00p 113.00p 130.00p 21271
01/08/2013 110.00p 158.00p 107.00p 150.00p 29048
31/07/2013 110.00p 110.00p 100.00p 110.00p 0
30/07/2013 110.00p 110.00p 100.00p 110.00p 0
29/07/2013 110.00p 110.00p 100.00p 110.00p 0
26/07/2013 110.00p 110.00p 100.00p 110.00p 1
25/07/2013 110.00p 110.00p 100.00p 110.00p 1003
24/07/2013 115.00p 115.00p 100.00p 110.00p 573
23/07/2013 115.00p 115.00p 100.00p 115.00p 218
22/07/2013 115.00p 115.00p 100.00p 115.00p 1432
19/07/2013 115.00p 115.00p 109.50p 115.00p 0
18/07/2013 115.00p 115.00p 109.50p 115.00p 493
17/07/2013 115.00p 120.00p 110.00p 115.00p 2000
16/07/2013 120.00p 120.00p 110.00p 115.00p 2480
15/07/2013 110.00p 120.00p 100.00p 120.00p 6468
12/07/2013 110.00p 110.00p 85.00p 110.00p 1718
11/07/2013 110.00p 110.00p 100.00p 110.00p 119
10/07/2013 110.00p 110.00p 100.00p 110.00p 53
09/07/2013 115.00p 115.00p 85.00p 110.00p 1050
08/07/2013 115.00p 115.00p 100.00p 115.00p 159
05/07/2013 115.00p 115.00p 100.00p 115.00p 20
04/07/2013 115.00p 115.00p 109.80p 115.00p 1000
03/07/2013 115.00p 115.00p 100.00p 115.00p 1311
02/07/2013 125.00p 125.00p 99.30p 115.00p 4583
01/07/2013 125.00p 125.00p 110.00p 125.00p 1664
28/06/2013 140.00p 160.00p 110.00p 160.00p 10135
27/06/2013 145.00p 145.00p 130.00p 145.00p 9
26/06/2013 145.00p 147.00p 120.00p 145.00p 997
25/06/2013 140.00p 150.00p 130.00p 145.00p 0
24/06/2013 150.00p 150.00p 130.00p 140.00p 731
21/06/2013 195.00p 195.00p 140.00p 150.00p 3604
20/06/2013 175.00p 175.00p 140.00p 165.00p 1605
19/06/2013 200.00p 200.00p 140.00p 175.00p 2626
18/06/2013 175.00p 175.00p 150.00p 175.00p 3137
17/06/2013 175.00p 175.00p 150.00p 175.00p 380
14/06/2013 175.00p 175.00p 150.00p 175.00p 500
13/06/2013 175.00p 175.00p 159.50p 175.00p 100
12/06/2013 175.00p 175.00p 150.00p 175.00p 0
11/06/2013 175.00p 175.00p 150.00p 175.00p 1969
10/06/2013 175.00p 175.00p 155.00p 175.00p 1240
07/06/2013 175.00p 175.00p 150.00p 175.00p 3185
06/06/2013 145.00p 175.00p 140.00p 175.00p 5999
05/06/2013 155.00p 155.00p 140.00p 145.00p 7513
04/06/2013 160.00p 160.00p 150.20p 155.00p 6666
03/06/2013 160.00p 164.00p 150.00p 160.00p 12786
31/05/2013 155.00p 165.00p 153.50p 160.00p 4341
30/05/2013 160.00p 161.50p 152.60p 155.00p 6263
29/05/2013 175.00p 176.50p 151.00p 160.00p 15430
28/05/2013 190.00p 190.00p 170.00p 175.00p 10340
24/05/2013 190.00p 195.00p 170.30p 190.00p 20786
23/05/2013 165.00p 200.00p 165.00p 185.00p 93425
22/05/2013 165.00p 178.00p 158.00p 165.00p 38229
21/05/2013 210.00p 242.00p 159.90p 165.00p 25339
20/05/2013 210.00p 210.00p 170.00p 210.00p 1464
17/05/2013 210.00p 210.00p 170.00p 210.00p 1351

*Close Price adjusted for both dividends and splits