ADM Energy (ADME) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/05/2024 0.33p 0.35p 0.33p 0.33p 40630
09/05/2024 0.33p 0.35p 0.32p 0.33p 88660
08/05/2024 0.33p 0.33p 0.32p 0.33p 16
07/05/2024 0.33p 0.35p 0.33p 0.33p 69400
03/05/2024 0.33p 0.35p 0.33p 0.33p 286
02/05/2024 0.33p 0.33p 0.33p 0.33p 0
01/05/2024 0.33p 0.33p 0.33p 0.33p 0
30/04/2024 0.33p 0.33p 0.32p 0.33p 1392
29/04/2024 0.33p 0.35p 0.31p 0.33p 35793
26/04/2024 0.33p 0.33p 0.33p 0.33p 0
25/04/2024 0.33p 0.35p 0.33p 0.33p 510
24/04/2024 0.33p 0.35p 0.33p 0.33p 570408
23/04/2024 0.33p 0.35p 0.31p 0.33p 14814
22/04/2024 0.35p 0.40p 0.31p 0.33p 141089
19/04/2024 0.38p 0.38p 0.35p 0.35p 164669
18/04/2024 0.38p 0.38p 0.38p 0.38p 0
17/04/2024 0.38p 0.38p 0.35p 0.38p 972899
16/04/2024 0.38p 0.40p 0.35p 0.38p 144596
15/04/2024 0.38p 0.38p 0.37p 0.38p 0
12/04/2024 0.38p 0.38p 0.37p 0.38p 475
11/04/2024 0.40p 0.40p 0.37p 0.38p 72944
10/04/2024 0.38p 0.43p 0.38p 0.40p 1029428
09/04/2024 0.38p 0.40p 0.36p 0.38p 875330
08/04/2024 0.40p 0.50p 0.36p 0.38p 9044465
05/04/2024 0.40p 0.42p 0.37p 0.40p 270144
04/04/2024 0.38p 0.40p 0.37p 0.38p 8338
03/04/2024 0.38p 0.38p 0.36p 0.38p 0
02/04/2024 0.40p 0.42p 0.35p 0.38p 2550250
28/03/2024 0.45p 0.45p 0.38p 0.38p 661211
27/03/2024 0.45p 0.47p 0.45p 0.45p 0
26/03/2024 0.45p 0.45p 0.40p 0.45p 10
25/03/2024 0.45p 0.45p 0.42p 0.45p 5029
22/03/2024 0.45p 0.47p 0.45p 0.45p 0
21/03/2024 0.45p 0.45p 0.41p 0.45p 2785
20/03/2024 0.45p 0.45p 0.45p 0.45p 291
19/03/2024 0.45p 0.47p 0.45p 0.45p 0
18/03/2024 0.45p 0.45p 0.41p 0.45p 550059
15/03/2024 0.45p 0.45p 0.41p 0.45p 10781
14/03/2024 0.45p 0.45p 0.40p 0.45p 11976
13/03/2024 0.45p 0.45p 0.41p 0.45p 8404
12/03/2024 0.45p 0.45p 0.41p 0.45p 246914
11/03/2024 0.45p 0.47p 0.45p 0.45p 0
08/03/2024 0.45p 0.47p 0.45p 0.45p 0
07/03/2024 0.45p 0.47p 0.45p 0.45p 0
06/03/2024 0.43p 0.47p 0.41p 0.45p 148478
05/03/2024 0.45p 0.45p 0.42p 0.45p 3602
04/03/2024 0.45p 0.45p 0.41p 0.45p 101887
01/03/2024 0.45p 0.45p 0.41p 0.45p 65813
29/02/2024 0.45p 0.45p 0.41p 0.45p 828
28/02/2024 0.45p 0.45p 0.41p 0.45p 380
27/02/2024 0.45p 0.45p 0.42p 0.45p 119
26/02/2024 0.45p 0.45p 0.41p 0.45p 1000239
23/02/2024 0.45p 0.45p 0.42p 0.45p 239
22/02/2024 0.45p 0.45p 0.40p 0.45p 11095
21/02/2024 0.45p 0.45p 0.40p 0.45p 245
20/02/2024 0.45p 0.45p 0.41p 0.45p 3465
19/02/2024 0.43p 0.45p 0.42p 0.45p 478
16/02/2024 0.43p 0.43p 0.40p 0.43p 49759
15/02/2024 0.43p 0.43p 0.43p 0.43p 0
14/02/2024 0.43p 0.43p 0.41p 0.43p 700119
13/02/2024 0.43p 0.43p 0.42p 0.43p 191
12/02/2024 0.43p 0.43p 0.41p 0.43p 61745
09/02/2024 0.43p 0.43p 0.40p 0.43p 9619396
08/02/2024 0.43p 0.43p 0.40p 0.43p 1072319
07/02/2024 0.43p 0.43p 0.35p 0.43p 285243
06/02/2024 0.40p 0.43p 0.37p 0.43p 3462
05/02/2024 0.40p 0.41p 0.37p 0.40p 66992
02/02/2024 0.40p 0.41p 0.37p 0.40p 31123
01/02/2024 0.40p 0.41p 0.40p 0.40p 319
31/01/2024 0.40p 0.41p 0.40p 0.40p 243
30/01/2024 0.40p 0.40p 0.37p 0.40p 6432
29/01/2024 0.40p 0.41p 0.37p 0.40p 4874
26/01/2024 0.40p 0.41p 0.40p 0.40p 243
25/01/2024 0.40p 0.40p 0.37p 0.40p 3294
24/01/2024 0.40p 0.41p 0.35p 0.40p 1951
23/01/2024 0.40p 0.41p 0.37p 0.40p 3880
22/01/2024 0.40p 0.41p 0.40p 0.40p 2184
19/01/2024 0.40p 0.41p 0.37p 0.40p 118801
18/01/2024 0.40p 0.41p 0.37p 0.40p 121346
17/01/2024 0.40p 0.45p 0.40p 0.40p 20
16/01/2024 0.40p 0.40p 0.37p 0.40p 80000
15/01/2024 0.40p 0.40p 0.37p 0.40p 886
12/01/2024 0.40p 0.40p 0.35p 0.40p 363396
11/01/2024 0.40p 0.40p 0.40p 0.40p 0
10/01/2024 0.40p 0.43p 0.37p 0.40p 888631
09/01/2024 0.38p 0.45p 0.35p 0.40p 1984459
08/01/2024 0.35p 0.50p 0.35p 0.38p 5804072
05/01/2024 0.33p 0.35p 0.30p 0.35p 2002021
04/01/2024 0.35p 0.38p 0.30p 0.33p 1943475
03/01/2024 0.35p 0.35p 0.32p 0.35p 385409
02/01/2024 0.35p 0.38p 0.35p 0.35p 136829
29/12/2023 0.33p 0.35p 0.32p 0.35p 432628
28/12/2023 0.33p 0.35p 0.32p 0.33p 427941
27/12/2023 0.33p 0.34p 0.32p 0.33p 348687
22/12/2023 0.33p 0.33p 0.32p 0.33p 212843
21/12/2023 0.33p 0.33p 0.32p 0.33p 0
20/12/2023 0.33p 0.33p 0.32p 0.33p 0
19/12/2023 0.33p 0.33p 0.32p 0.33p 0
18/12/2023 0.33p 0.34p 0.30p 0.33p 330193
15/12/2023 0.33p 0.34p 0.33p 0.33p 291766
14/12/2023 0.40p 0.40p 0.30p 0.33p 2331222
13/12/2023 0.43p 0.44p 0.40p 0.40p 253503
12/12/2023 0.43p 0.43p 0.40p 0.43p 250000
11/12/2023 0.43p 0.45p 0.40p 0.43p 1203232
08/12/2023 0.43p 0.43p 0.41p 0.43p 628000
07/12/2023 0.43p 0.43p 0.40p 0.43p 106555
06/12/2023 0.43p 0.45p 0.37p 0.43p 2101274
05/12/2023 0.43p 0.43p 0.43p 0.43p 0
04/12/2023 0.45p 0.46p 0.40p 0.43p 1423241
01/12/2023 0.55p 0.64p 0.45p 0.45p 4789152
30/11/2023 0.55p 0.58p 0.52p 0.55p 1487708
29/11/2023 0.55p 0.60p 0.41p 0.55p 1713705
28/11/2023 0.50p 0.52p 0.50p 0.50p 55467
27/11/2023 0.50p 0.55p 0.47p 0.50p 23245
24/11/2023 0.50p 0.50p 0.48p 0.50p 0
23/11/2023 0.50p 0.50p 0.48p 0.50p 0
22/11/2023 0.50p 0.55p 0.50p 0.50p 11580
21/11/2023 0.50p 0.50p 0.45p 0.50p 4322
20/11/2023 0.50p 0.50p 0.48p 0.50p 0
17/11/2023 0.50p 0.50p 0.45p 0.50p 1
16/11/2023 0.50p 0.50p 0.48p 0.50p 0
15/11/2023 0.50p 0.50p 0.45p 0.50p 260
14/11/2023 0.53p 0.53p 0.45p 0.50p 1101
13/11/2023 0.50p 0.50p 0.45p 0.50p 7717
10/11/2023 0.50p 0.53p 0.45p 0.50p 177
09/11/2023 0.50p 0.53p 0.50p 0.50p 1228
08/11/2023 0.50p 0.50p 0.48p 0.50p 0
07/11/2023 0.50p 0.50p 0.48p 0.50p 0
06/11/2023 0.50p 0.52p 0.45p 0.50p 110147
03/11/2023 0.50p 0.55p 0.45p 0.50p 100910
02/11/2023 0.50p 0.55p 0.45p 0.50p 1419
01/11/2023 0.50p 0.55p 0.45p 0.50p 62593
31/10/2023 0.50p 0.50p 0.45p 0.50p 120
30/10/2023 0.50p 0.53p 0.45p 0.50p 204678
27/10/2023 0.50p 0.50p 0.45p 0.50p 61843
26/10/2023 0.50p 0.53p 0.50p 0.50p 374
25/10/2023 0.50p 0.50p 0.45p 0.50p 12
24/10/2023 0.50p 0.50p 0.45p 0.50p 104736
23/10/2023 0.50p 0.50p 0.45p 0.50p 1046589
20/10/2023 0.50p 0.50p 0.50p 0.50p 0
19/10/2023 0.50p 0.50p 0.46p 0.50p 2
18/10/2023 0.50p 0.53p 0.50p 0.50p 42000
17/10/2023 0.50p 0.50p 0.46p 0.50p 187
16/10/2023 0.50p 0.55p 0.46p 0.50p 378566
13/10/2023 0.50p 0.50p 0.46p 0.50p 10000
12/10/2023 0.50p 0.50p 0.46p 0.50p 38428
11/10/2023 0.50p 0.55p 0.45p 0.50p 19555
10/10/2023 0.50p 0.54p 0.50p 0.50p 458000
09/10/2023 0.50p 0.50p 0.45p 0.50p 628467
06/10/2023 0.50p 0.54p 0.50p 0.50p 12145
05/10/2023 0.50p 0.50p 0.48p 0.50p 0
04/10/2023 0.50p 0.54p 0.50p 0.50p 124162
03/10/2023 0.55p 0.55p 0.46p 0.50p 600000
02/10/2023 0.50p 0.53p 0.45p 0.50p 378279
29/09/2023 0.50p 0.53p 0.46p 0.50p 214484
28/09/2023 0.50p 0.53p 0.50p 0.50p 185768
27/09/2023 0.50p 0.55p 0.46p 0.50p 21315
26/09/2023 0.50p 0.53p 0.50p 0.50p 45140
25/09/2023 0.50p 0.52p 0.50p 0.50p 0
22/09/2023 0.50p 0.55p 0.45p 0.50p 691498
21/09/2023 0.50p 0.52p 0.46p 0.50p 190774
20/09/2023 0.50p 0.55p 0.45p 0.50p 194348
19/09/2023 0.50p 0.52p 0.50p 0.50p 50000
18/09/2023 0.50p 0.55p 0.45p 0.50p 240
15/09/2023 0.50p 0.50p 0.46p 0.50p 29797
14/09/2023 0.50p 0.50p 0.46p 0.50p 2887
13/09/2023 0.50p 0.50p 0.45p 0.50p 5983
12/09/2023 0.50p 0.50p 0.48p 0.50p 1
11/09/2023 0.50p 0.55p 0.48p 0.50p 15626
08/09/2023 0.50p 0.55p 0.48p 0.50p 132304
07/09/2023 0.50p 0.50p 0.45p 0.50p 760
06/09/2023 0.50p 0.50p 0.48p 0.50p 67377
05/09/2023 0.50p 0.50p 0.45p 0.50p 2207
04/09/2023 0.50p 0.55p 0.45p 0.50p 58325
01/09/2023 0.50p 0.50p 0.46p 0.50p 163000
31/08/2023 0.50p 0.50p 0.48p 0.50p 95274
30/08/2023 0.50p 0.50p 0.48p 0.50p 8034
29/08/2023 0.50p 0.53p 0.45p 0.50p 657401
25/08/2023 0.50p 0.50p 0.48p 0.50p 28
24/08/2023 0.50p 0.50p 0.48p 0.50p 12
23/08/2023 0.50p 0.53p 0.48p 0.50p 33198
22/08/2023 0.50p 0.50p 0.48p 0.50p 16496
21/08/2023 0.50p 0.53p 0.45p 0.50p 200963
18/08/2023 0.50p 0.55p 0.48p 0.50p 61384
17/08/2023 0.50p 0.50p 0.45p 0.50p 2371
16/08/2023 0.50p 0.52p 0.50p 0.50p 0
15/08/2023 0.50p 0.52p 0.50p 0.50p 0
14/08/2023 0.50p 0.53p 0.45p 0.50p 378523
11/08/2023 0.50p 0.53p 0.45p 0.50p 93466
10/08/2023 0.50p 0.53p 0.48p 0.50p 210
09/08/2023 0.50p 0.53p 0.45p 0.50p 33272
08/08/2023 0.50p 0.50p 0.48p 0.50p 81208
07/08/2023 0.50p 0.53p 0.48p 0.50p 20880
04/08/2023 0.50p 0.53p 0.50p 0.50p 2199
03/08/2023 0.50p 0.50p 0.48p 0.50p 6172
02/08/2023 0.50p 0.53p 0.50p 0.50p 92516
01/08/2023 0.50p 0.50p 0.45p 0.50p 25572
31/07/2023 0.50p 0.53p 0.50p 0.50p 187
28/07/2023 0.50p 0.50p 0.48p 0.50p 2127
27/07/2023 0.50p 0.53p 0.46p 0.50p 201199

*Close Price adjusted for both dividends and splits