Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
ADM Energy (ADME) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/05/2013 | 210.00p | 210.00p | 160.00p | 210.00p | 665 |
| 15/05/2013 | 210.00p | 210.00p | 170.00p | 210.00p | 63 |
| 14/05/2013 | 210.00p | 210.00p | 170.00p | 210.00p | 607 |
| 13/05/2013 | 200.00p | 210.00p | 150.00p | 210.00p | 5028 |
| 10/05/2013 | 250.00p | 275.00p | 180.00p | 200.00p | 8332 |
| 09/05/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 1 |
| 08/05/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 85 |
| 07/05/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 2192 |
| 03/05/2013 | 250.00p | 250.00p | 200.00p | 250.00p | 434 |
| 02/05/2013 | 325.00p | 325.00p | 200.00p | 250.00p | 1675 |
| 01/05/2013 | 350.00p | 350.00p | 199.80p | 325.00p | 1876 |
| 30/04/2013 | 325.00p | 325.00p | 230.00p | 325.00p | 661 |
| 29/04/2013 | 325.00p | 325.00p | 250.00p | 325.00p | 1372 |
| 26/04/2013 | 625.00p | 625.00p | 260.00p | 325.00p | 10481 |
| 25/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 24/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 23/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 22/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 19/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 18/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 17/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 16/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 15/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 12/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 11/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 10/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 09/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 08/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 05/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 04/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 03/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 02/04/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 28/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 27/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 26/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 25/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 22/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 21/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 20/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 19/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 18/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 15/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 14/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 13/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 12/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 11/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 08/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 07/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 06/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 05/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 04/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 01/03/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 28/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 27/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 26/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 25/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 22/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 21/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 20/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 19/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 18/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 15/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 14/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 13/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 12/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 11/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 08/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 07/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 06/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 05/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 04/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 01/02/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 31/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 30/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 29/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 28/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 25/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 24/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 23/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 22/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 21/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 18/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 17/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 16/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 15/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 14/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 11/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 10/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 09/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 08/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 07/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 04/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 03/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 02/01/2013 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 31/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 28/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 27/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 24/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 21/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 20/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 19/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 18/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 17/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 14/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 13/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 12/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 11/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 10/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 07/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 06/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 05/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 04/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 03/12/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 30/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 29/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 28/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 27/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 26/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 23/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 22/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 21/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 20/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 19/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 16/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 15/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 14/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 13/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 12/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 0 |
| 09/11/2012 | 1,000.00p | 1,140.00p | 880.00p | 1,050.00p | 214 |
| 08/11/2012 | 1,000.00p | 1,000.00p | 880.00p | 1,000.00p | 39 |
| 07/11/2012 | 1,000.00p | 1,100.00p | 830.00p | 1,000.00p | 276 |
| 06/11/2012 | 1,125.00p | 1,125.00p | 830.00p | 1,000.00p | 70 |
| 05/11/2012 | 1,125.00p | 1,140.00p | 1,000.00p | 1,125.00p | 211 |
| 02/11/2012 | 1,125.00p | 1,172.50p | 1,000.00p | 1,125.00p | 64 |
| 01/11/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,125.00p | 149 |
| 31/10/2012 | 1,250.00p | 1,300.00p | 1,250.00p | 1,250.00p | 20 |
| 30/10/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 3 |
| 29/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 80 |
| 26/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 0 |
| 25/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 10 |
| 24/10/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 43 |
| 23/10/2012 | 1,250.00p | 1,375.00p | 1,024.80p | 1,250.00p | 50 |
| 22/10/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 0 |
| 19/10/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 1 |
| 18/10/2012 | 1,250.00p | 1,500.00p | 1,025.00p | 1,250.00p | 2 |
| 17/10/2012 | 1,250.00p | 1,350.00p | 1,075.00p | 1,250.00p | 150 |
| 16/10/2012 | 1,125.00p | 1,250.00p | 1,037.50p | 1,250.00p | 94 |
| 15/10/2012 | 1,125.00p | 1,450.00p | 1,060.00p | 1,125.00p | 205 |
| 12/10/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,125.00p | 162 |
| 11/10/2012 | 1,250.00p | 1,250.00p | 1,060.00p | 1,250.00p | 76 |
| 10/10/2012 | 1,250.00p | 1,250.00p | 1,060.00p | 1,250.00p | 26 |
| 09/10/2012 | 1,250.00p | 1,270.00p | 1,060.00p | 1,250.00p | 132 |
| 08/10/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 27 |
| 05/10/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 26 |
| 04/10/2012 | 1,250.00p | 1,270.00p | 1,250.00p | 1,250.00p | 108 |
| 03/10/2012 | 1,250.00p | 1,270.00p | 1,050.00p | 1,250.00p | 19 |
| 02/10/2012 | 1,250.00p | 1,250.00p | 1,050.00p | 1,250.00p | 36 |
| 01/10/2012 | 1,250.00p | 1,500.00p | 1,250.00p | 1,250.00p | 58 |
| 28/09/2012 | 1,250.00p | 1,300.00p | 1,000.00p | 1,250.00p | 181 |
| 27/09/2012 | 1,250.00p | 1,450.00p | 1,000.00p | 1,250.00p | 1514 |
| 26/09/2012 | 1,250.00p | 1,250.00p | 1,040.00p | 1,250.00p | 72 |
| 25/09/2012 | 1,250.00p | 1,250.00p | 1,040.00p | 1,250.00p | 1 |
| 24/09/2012 | 1,250.00p | 1,250.00p | 1,040.00p | 1,250.00p | 53 |
| 21/09/2012 | 1,250.00p | 1,300.00p | 1,025.00p | 1,250.00p | 280 |
| 20/09/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 4 |
| 19/09/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 1 |
| 18/09/2012 | 1,250.00p | 1,250.00p | 1,020.00p | 1,250.00p | 101 |
| 17/09/2012 | 1,250.00p | 1,250.00p | 1,045.00p | 1,250.00p | 1 |
| 14/09/2012 | 1,125.00p | 1,250.00p | 1,030.00p | 1,250.00p | 328 |
| 13/09/2012 | 1,125.00p | 1,180.00p | 1,031.00p | 1,125.00p | 51 |
| 12/09/2012 | 1,250.00p | 1,250.00p | 1,030.00p | 1,125.00p | 115 |
| 11/09/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 740 |
| 10/09/2012 | 1,250.00p | 1,350.00p | 1,025.00p | 1,250.00p | 77 |
| 07/09/2012 | 1,250.00p | 1,250.00p | 1,124.00p | 1,250.00p | 38 |
| 06/09/2012 | 1,250.00p | 1,250.00p | 1,000.00p | 1,250.00p | 251 |
| 05/09/2012 | 1,250.00p | 1,250.00p | 1,025.00p | 1,250.00p | 4 |
| 04/09/2012 | 1,250.00p | 1,250.00p | 1,110.00p | 1,250.00p | 3 |
| 03/09/2012 | 1,375.00p | 1,380.00p | 1,250.00p | 1,250.00p | 218 |
| 31/08/2012 | 1,250.00p | 1,400.00p | 1,100.00p | 1,375.00p | 240 |
| 30/08/2012 | 1,250.00p | 1,250.00p | 1,100.00p | 1,250.00p | 100 |
| 29/08/2012 | 1,250.00p | 1,250.00p | 1,200.00p | 1,250.00p | 65 |
| 28/08/2012 | 1,250.00p | 1,370.00p | 1,171.00p | 1,250.00p | 108 |
| 24/08/2012 | 1,250.00p | 1,450.00p | 1,140.00p | 1,250.00p | 378 |
| 23/08/2012 | 1,250.00p | 1,400.00p | 1,050.00p | 1,250.00p | 13 |
| 22/08/2012 | 1,250.00p | 1,250.00p | 1,150.00p | 1,250.00p | 35 |
| 21/08/2012 | 1,250.00p | 1,450.00p | 1,150.00p | 1,250.00p | 76 |
| 20/08/2012 | 1,250.00p | 1,420.00p | 1,250.00p | 1,250.00p | 144 |
| 17/08/2012 | 1,375.00p | 1,375.30p | 1,100.00p | 1,250.00p | 549 |
| 16/08/2012 | 1,375.00p | 1,375.00p | 1,262.50p | 1,375.00p | 1453 |
| 15/08/2012 | 1,250.00p | 1,400.00p | 1,250.00p | 1,375.00p | 470 |
| 14/08/2012 | 1,250.00p | 1,250.00p | 1,030.00p | 1,250.00p | 83 |
| 13/08/2012 | 1,250.00p | 1,250.00p | 1,051.00p | 1,250.00p | 10 |
| 10/08/2012 | 1,250.00p | 1,425.00p | 1,030.00p | 1,250.00p | 120 |
| 09/08/2012 | 1,250.00p | 1,350.00p | 1,030.00p | 1,250.00p | 28 |
| 08/08/2012 | 1,125.00p | 1,350.00p | 1,125.00p | 1,250.00p | 68 |
| 07/08/2012 | 1,125.00p | 1,225.00p | 1,030.00p | 1,125.00p | 246 |
| 06/08/2012 | 1,125.00p | 1,160.00p | 1,030.00p | 1,125.00p | 0 |
| 03/08/2012 | 1,125.00p | 1,160.00p | 1,030.00p | 1,125.00p | 73 |
| 02/08/2012 | 1,125.00p | 1,125.00p | 1,030.00p | 1,125.00p | 0 |
| 01/08/2012 | 1,125.00p | 1,169.00p | 1,030.00p | 1,125.00p | 75 |
*Close Price adjusted for both dividends and splits