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 |
|---|---|---|---|---|---|
| 13/10/2011 | 6,000.00p | 6,000.00p | 5,210.00p | 6,000.00p | 18 |
| 12/10/2011 | 6,000.00p | 6,000.00p | 5,210.00p | 6,000.00p | 49 |
| 11/10/2011 | 5,500.00p | 6,000.00p | 5,040.00p | 6,000.00p | 99 |
| 10/10/2011 | 6,000.00p | 6,600.00p | 5,000.00p | 6,000.00p | 74 |
| 07/10/2011 | 6,500.00p | 6,700.00p | 5,000.00p | 6,000.00p | 592 |
| 06/10/2011 | 6,500.00p | 6,500.00p | 5,030.00p | 6,500.00p | 19 |
| 05/10/2011 | 6,500.00p | 6,500.00p | 5,800.00p | 6,500.00p | 4 |
| 04/10/2011 | 6,500.00p | 6,500.00p | 5,000.00p | 6,500.00p | 12 |
| 03/10/2011 | 6,500.00p | 6,500.00p | 6,000.00p | 6,500.00p | 16 |
| 30/09/2011 | 6,500.00p | 6,690.00p | 6,000.00p | 6,500.00p | 23 |
| 29/09/2011 | 7,500.00p | 7,700.00p | 6,500.00p | 6,500.00p | 80 |
| 28/09/2011 | 7,000.00p | 7,400.00p | 6,100.00p | 7,000.00p | 53 |
| 27/09/2011 | 7,000.00p | 7,500.00p | 6,300.00p | 7,000.00p | 36 |
| 26/09/2011 | 7,000.00p | 8,000.00p | 6,000.00p | 7,000.00p | 821 |
| 23/09/2011 | 7,000.00p | 7,500.00p | 6,040.00p | 7,000.00p | 96 |
| 22/09/2011 | 7,500.00p | 7,500.00p | 6,100.00p | 7,000.00p | 121 |
| 21/09/2011 | 7,500.00p | 7,500.00p | 7,000.00p | 7,500.00p | 27 |
| 20/09/2011 | 8,000.00p | 8,500.00p | 6,800.00p | 7,500.00p | 100 |
| 19/09/2011 | 10,000.00p | 10,000.00p | 7,040.00p | 8,500.00p | 200 |
| 16/09/2011 | 6,500.00p | 8,960.00p | 6,110.00p | 7,500.00p | 218 |
| 15/09/2011 | 6,500.00p | 6,800.00p | 6,000.00p | 6,500.00p | 45 |
| 14/09/2011 | 6,500.00p | 6,500.00p | 6,000.00p | 6,500.00p | 120 |
| 13/09/2011 | 7,000.00p | 7,000.00p | 6,040.00p | 6,500.00p | 81 |
| 12/09/2011 | 7,000.00p | 7,000.00p | 6,040.00p | 6,500.00p | 29 |
| 09/09/2011 | 7,000.00p | 7,390.00p | 6,200.00p | 7,000.00p | 35 |
| 08/09/2011 | 7,000.00p | 7,400.00p | 6,360.00p | 7,000.00p | 16 |
| 07/09/2011 | 7,000.00p | 7,000.00p | 6,200.00p | 7,000.00p | 32 |
| 06/09/2011 | 7,500.00p | 7,500.00p | 6,200.00p | 7,000.00p | 103 |
| 05/09/2011 | 7,500.00p | 7,540.00p | 6,820.00p | 7,500.00p | 125 |
| 02/09/2011 | 7,500.00p | 7,700.00p | 7,000.00p | 7,500.00p | 68 |
| 01/09/2011 | 7,000.00p | 9,000.00p | 7,000.00p | 7,500.00p | 1602 |
| 31/08/2011 | 6,500.00p | 8,000.00p | 6,500.00p | 7,000.00p | 102 |
| 30/08/2011 | 6,500.00p | 7,100.00p | 6,500.00p | 6,500.00p | 22 |
| 26/08/2011 | 7,000.00p | 10,500.00p | 6,400.00p | 6,500.00p | 42 |
| 25/08/2011 | 7,000.00p | 7,200.00p | 6,500.00p | 7,000.00p | 33 |
| 24/08/2011 | 7,000.00p | 7,000.00p | 6,410.00p | 7,000.00p | 215 |
| 23/08/2011 | 6,500.00p | 7,100.00p | 6,000.00p | 7,000.00p | 193 |
| 22/08/2011 | 7,500.00p | 7,500.00p | 6,000.00p | 6,500.00p | 145 |
| 19/08/2011 | 7,500.00p | 7,790.00p | 6,110.00p | 7,500.00p | 230 |
| 18/08/2011 | 8,000.00p | 8,200.00p | 7,000.00p | 7,500.00p | 340 |
| 17/08/2011 | 7,000.00p | 8,300.00p | 6,400.00p | 8,000.00p | 317 |
| 16/08/2011 | 8,000.00p | 8,000.00p | 6,300.00p | 7,000.00p | 368 |
| 15/08/2011 | 8,500.00p | 8,500.00p | 6,000.00p | 8,000.00p | 310 |
| 12/08/2011 | 8,000.00p | 9,500.00p | 7,300.00p | 8,500.00p | 507 |
| 11/08/2011 | 6,500.00p | 10,500.00p | 5,000.00p | 8,000.00p | 1656 |
| 10/08/2011 | 6,500.00p | 6,500.00p | 5,000.00p | 6,500.00p | 38 |
| 09/08/2011 | 6,000.00p | 6,500.00p | 5,000.00p | 6,500.00p | 115 |
| 08/08/2011 | 7,000.00p | 7,200.00p | 6,000.00p | 6,500.00p | 80 |
| 05/08/2011 | 6,000.00p | 6,990.00p | 4,000.00p | 6,500.00p | 93 |
| 04/08/2011 | 7,000.00p | 7,950.00p | 5,000.00p | 6,000.00p | 3507 |
| 03/08/2011 | 7,000.00p | 7,400.00p | 6,000.00p | 7,000.00p | 107 |
| 02/08/2011 | 7,000.00p | 7,600.00p | 6,500.00p | 7,000.00p | 94 |
| 01/08/2011 | 6,500.00p | 8,000.00p | 6,310.00p | 7,000.00p | 126 |
| 29/07/2011 | 6,500.00p | 7,180.00p | 6,300.00p | 6,500.00p | 55 |
| 28/07/2011 | 8,000.00p | 8,000.00p | 6,000.00p | 6,500.00p | 314 |
| 27/07/2011 | 8,000.00p | 9,000.00p | 5,500.00p | 8,000.00p | 649 |
| 26/07/2011 | 9,000.00p | 9,000.00p | 6,100.00p | 8,000.00p | 217 |
| 25/07/2011 | 8,500.00p | 8,700.00p | 6,000.00p | 8,500.00p | 719 |
| 22/07/2011 | 9,500.00p | 9,500.00p | 8,000.00p | 8,500.00p | 386 |
| 21/07/2011 | 10,500.00p | 10,500.00p | 8,400.00p | 9,500.00p | 1023 |
| 20/07/2011 | 10,000.00p | 11,790.00p | 9,000.00p | 10,500.00p | 1855 |
| 19/07/2011 | 20,000.00p | 38,000.00p | 6,000.00p | 10,000.00p | 1751 |
| 18/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 15/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 14/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 13/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 12/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 11/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 08/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 07/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 06/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 05/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 04/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 01/07/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 30/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 29/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 28/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 27/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 24/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 23/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 22/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 21/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 20/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 17/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 16/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 15/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 14/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 13/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 10/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 09/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 08/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 07/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 06/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 03/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 02/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 01/06/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 31/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 27/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 26/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 25/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 24/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 23/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 20/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 19/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 18/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 17/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 16/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 13/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 12/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 11/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 10/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 09/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 06/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 05/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 04/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 03/05/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 28/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 27/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 26/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 21/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 20/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 19/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 18/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 15/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 14/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 13/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 12/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 11/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 08/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 07/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 06/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 05/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 04/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 01/04/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 31/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 30/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 29/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 28/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 25/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 24/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 23/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 22/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 21/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 18/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 17/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 16/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 15/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 14/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 11/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 10/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 09/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 08/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 07/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 04/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 03/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 02/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 01/03/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 28/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 25/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 24/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 23/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 22/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 21/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 18/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 17/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 16/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 15/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 14/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 11/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 10/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 09/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 08/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 07/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 04/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 03/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 02/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 01/02/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 31/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 28/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 27/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 26/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 25/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 24/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 21/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 20/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 19/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 18/01/2011 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 0 |
| 17/01/2011 | 32,000.00p | 41,000.00p | 30,500.00p | 38,000.00p | 0 |
| 14/01/2011 | 32,000.00p | 41,000.00p | 30,500.00p | 38,000.00p | 1434 |
| 13/01/2011 | 29,000.00p | 33,000.00p | 27,500.00p | 31,000.00p | 389 |
| 12/01/2011 | 26,500.00p | 31,000.00p | 25,500.00p | 28,000.00p | 426 |
| 11/01/2011 | 26,000.00p | 26,500.00p | 25,000.00p | 26,000.00p | 57 |
| 10/01/2011 | 26,000.00p | 26,200.00p | 25,000.00p | 26,000.00p | 93 |
| 07/01/2011 | 26,000.00p | 26,200.00p | 25,000.00p | 26,000.00p | 27 |
| 06/01/2011 | 26,000.00p | 26,600.00p | 25,000.00p | 26,000.00p | 85 |
| 05/01/2011 | 26,500.00p | 26,500.00p | 25,250.00p | 26,000.00p | 57 |
| 04/01/2011 | 26,500.00p | 27,500.00p | 25,000.00p | 26,500.00p | 49 |
| 31/12/2010 | 26,500.00p | 28,500.00p | 25,200.00p | 26,500.00p | 123 |
| 30/12/2010 | 26,500.00p | 27,000.00p | 25,000.00p | 26,500.00p | 66 |
| 29/12/2010 | 26,500.00p | 27,500.00p | 23,500.00p | 26,500.00p | 157 |
*Close Price adjusted for both dividends and splits