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 |
|---|---|---|---|---|---|
| 25/03/2021 | 4.15p | 4.20p | 3.70p | 3.75p | 3364964 |
| 24/03/2021 | 4.30p | 4.30p | 4.10p | 4.15p | 1018662 |
| 23/03/2021 | 4.30p | 4.60p | 4.30p | 4.40p | 3956419 |
| 22/03/2021 | 4.05p | 4.34p | 4.05p | 4.25p | 770924 |
| 19/03/2021 | 3.88p | 4.10p | 3.80p | 4.05p | 726140 |
| 18/03/2021 | 4.10p | 4.10p | 3.75p | 3.88p | 623940 |
| 17/03/2021 | 4.10p | 4.20p | 4.00p | 4.10p | 350348 |
| 16/03/2021 | 4.10p | 4.20p | 4.00p | 4.10p | 483229 |
| 15/03/2021 | 4.15p | 4.20p | 4.02p | 4.10p | 303168 |
| 12/03/2021 | 4.10p | 4.21p | 4.00p | 4.15p | 940731 |
| 11/03/2021 | 4.10p | 4.18p | 4.00p | 4.10p | 515523 |
| 10/03/2021 | 4.10p | 4.18p | 4.03p | 4.10p | 329992 |
| 09/03/2021 | 4.15p | 4.29p | 4.00p | 4.10p | 590690 |
| 08/03/2021 | 4.05p | 4.24p | 4.00p | 4.15p | 514999 |
| 05/03/2021 | 4.10p | 4.20p | 3.91p | 4.05p | 200518 |
| 04/03/2021 | 4.10p | 4.15p | 4.00p | 4.10p | 159314 |
| 03/03/2021 | 4.15p | 4.29p | 4.00p | 4.10p | 108717 |
| 02/03/2021 | 4.25p | 4.43p | 4.08p | 4.15p | 215936 |
| 01/03/2021 | 4.25p | 4.48p | 4.06p | 4.25p | 250206 |
| 26/02/2021 | 4.40p | 4.48p | 4.10p | 4.25p | 502554 |
| 25/02/2021 | 4.40p | 4.50p | 4.36p | 4.40p | 258533 |
| 24/02/2021 | 4.40p | 4.80p | 4.35p | 4.40p | 723094 |
| 23/02/2021 | 4.50p | 4.80p | 4.34p | 4.40p | 1193444 |
| 22/02/2021 | 4.45p | 4.60p | 4.21p | 4.50p | 2662168 |
| 19/02/2021 | 4.10p | 4.50p | 4.01p | 4.45p | 1810746 |
| 18/02/2021 | 3.85p | 4.78p | 3.80p | 4.25p | 6405037 |
| 17/02/2021 | 4.35p | 4.40p | 3.81p | 3.85p | 1254923 |
| 16/02/2021 | 4.50p | 4.60p | 4.30p | 4.35p | 627412 |
| 15/02/2021 | 4.50p | 4.60p | 4.40p | 4.50p | 319696 |
| 12/02/2021 | 4.25p | 4.60p | 4.20p | 4.50p | 1944707 |
| 11/02/2021 | 4.80p | 4.88p | 4.25p | 4.25p | 4702736 |
| 10/02/2021 | 4.85p | 4.90p | 4.63p | 4.80p | 2263406 |
| 09/02/2021 | 5.10p | 5.20p | 4.81p | 4.85p | 2626372 |
| 08/02/2021 | 5.20p | 5.35p | 5.00p | 5.10p | 1806442 |
| 05/02/2021 | 5.10p | 5.35p | 4.88p | 5.20p | 1493779 |
| 04/02/2021 | 5.10p | 5.17p | 5.00p | 5.10p | 246681 |
| 03/02/2021 | 5.10p | 5.13p | 5.02p | 5.10p | 337216 |
| 02/02/2021 | 5.10p | 5.20p | 5.00p | 5.10p | 683750 |
| 01/02/2021 | 5.20p | 5.20p | 5.00p | 5.10p | 649982 |
| 29/01/2021 | 5.10p | 5.45p | 5.10p | 5.20p | 891267 |
| 28/01/2021 | 5.20p | 5.30p | 5.00p | 5.10p | 695414 |
| 27/01/2021 | 5.35p | 5.35p | 5.00p | 5.25p | 1086326 |
| 26/01/2021 | 5.40p | 5.46p | 5.35p | 5.35p | 5504 |
| 25/01/2021 | 5.35p | 5.50p | 5.30p | 5.40p | 541802 |
| 22/01/2021 | 5.30p | 5.50p | 5.21p | 5.35p | 670992 |
| 21/01/2021 | 5.55p | 5.56p | 5.22p | 5.30p | 1134167 |
| 20/01/2021 | 5.65p | 5.90p | 5.51p | 5.55p | 829525 |
| 19/01/2021 | 5.85p | 5.88p | 5.23p | 5.60p | 3646176 |
| 18/01/2021 | 6.00p | 6.00p | 5.57p | 5.85p | 2036613 |
| 15/01/2021 | 5.90p | 6.38p | 5.82p | 5.95p | 1951589 |
| 14/01/2021 | 5.60p | 6.20p | 5.20p | 5.90p | 2854474 |
| 13/01/2021 | 5.50p | 5.80p | 5.31p | 5.60p | 1889642 |
| 12/01/2021 | 5.60p | 5.65p | 5.18p | 5.50p | 545892 |
| 11/01/2021 | 5.15p | 5.69p | 5.15p | 5.60p | 2241585 |
| 08/01/2021 | 5.15p | 5.28p | 5.00p | 5.15p | 646299 |
| 07/01/2021 | 5.10p | 5.64p | 5.01p | 5.15p | 2048277 |
| 06/01/2021 | 5.10p | 5.18p | 5.00p | 5.10p | 1489332 |
| 05/01/2021 | 5.35p | 5.35p | 5.00p | 5.10p | 238048 |
| 04/01/2021 | 5.35p | 5.50p | 5.24p | 5.35p | 910152 |
| 01/01/2021 | 5.25p | 6.00p | 5.13p | 5.35p | 454661 |
| 31/12/2020 | 5.25p | 6.00p | 5.13p | 5.35p | 454661 |
| 30/12/2020 | 5.00p | 5.50p | 4.61p | 5.25p | 1464942 |
| 29/12/2020 | 5.15p | 5.24p | 4.80p | 5.00p | 418434 |
| 28/12/2020 | 5.15p | 5.19p | 5.00p | 5.15p | 263274 |
| 25/12/2020 | 5.15p | 5.19p | 5.00p | 5.15p | 263274 |
| 24/12/2020 | 5.15p | 5.19p | 5.00p | 5.15p | 263274 |
| 23/12/2020 | 4.95p | 5.29p | 4.80p | 5.15p | 3062828 |
| 22/12/2020 | 4.85p | 5.00p | 4.53p | 4.95p | 663482 |
| 21/12/2020 | 5.05p | 5.15p | 4.72p | 4.85p | 1073629 |
| 18/12/2020 | 4.80p | 5.16p | 4.51p | 5.05p | 1419819 |
| 17/12/2020 | 4.90p | 4.97p | 4.60p | 4.80p | 92827 |
| 16/12/2020 | 5.10p | 5.10p | 4.83p | 4.90p | 148555 |
| 15/12/2020 | 5.10p | 5.10p | 4.90p | 5.10p | 397911 |
| 14/12/2020 | 5.10p | 5.10p | 4.90p | 5.10p | 68063 |
| 11/12/2020 | 4.90p | 5.14p | 4.90p | 5.10p | 1054852 |
| 10/12/2020 | 5.05p | 5.10p | 4.81p | 4.90p | 1565162 |
| 09/12/2020 | 4.85p | 5.17p | 4.75p | 5.05p | 1885781 |
| 08/12/2020 | 4.90p | 4.90p | 4.70p | 4.85p | 351509 |
| 07/12/2020 | 5.00p | 5.07p | 4.83p | 4.90p | 467318 |
| 04/12/2020 | 5.00p | 5.09p | 4.83p | 5.00p | 410062 |
| 03/12/2020 | 4.90p | 5.00p | 4.80p | 5.00p | 509614 |
| 02/12/2020 | 5.10p | 5.10p | 4.80p | 4.90p | 543804 |
| 01/12/2020 | 5.10p | 5.10p | 5.00p | 5.10p | 212982 |
| 30/11/2020 | 5.20p | 5.20p | 5.00p | 5.10p | 329355 |
| 27/11/2020 | 5.20p | 5.30p | 5.14p | 5.20p | 28742 |
| 26/11/2020 | 5.40p | 5.45p | 5.14p | 5.20p | 578760 |
| 25/11/2020 | 5.80p | 5.95p | 5.10p | 5.40p | 3069247 |
| 24/11/2020 | 5.85p | 5.98p | 5.44p | 5.80p | 2108993 |
| 23/11/2020 | 5.30p | 5.88p | 5.13p | 5.85p | 703533 |
| 20/11/2020 | 5.30p | 5.45p | 5.10p | 5.30p | 316533 |
| 19/11/2020 | 5.30p | 5.39p | 5.12p | 5.30p | 432745 |
| 18/11/2020 | 4.90p | 5.30p | 4.90p | 5.30p | 1972444 |
| 17/11/2020 | 5.15p | 5.17p | 4.82p | 4.90p | 776264 |
| 16/11/2020 | 4.80p | 5.20p | 4.71p | 5.20p | 3150085 |
| 13/11/2020 | 5.05p | 5.09p | 4.80p | 4.80p | 4230674 |
| 12/11/2020 | 5.25p | 5.38p | 4.99p | 5.05p | 2138813 |
| 10/11/2020 | 5.65p | 5.80p | 5.23p | 5.60p | 702503 |
| 09/11/2020 | 5.40p | 5.83p | 5.23p | 5.65p | 3821463 |
| 06/11/2020 | 5.35p | 5.40p | 5.14p | 5.40p | 1525158 |
| 05/11/2020 | 5.50p | 5.50p | 5.05p | 5.35p | 1207449 |
| 04/11/2020 | 5.35p | 5.69p | 5.35p | 5.50p | 941474 |
| 03/11/2020 | 5.20p | 5.44p | 5.20p | 5.35p | 285385 |
| 02/11/2020 | 5.10p | 5.30p | 5.05p | 5.20p | 2196160 |
| 30/10/2020 | 5.35p | 5.35p | 5.01p | 5.10p | 1978969 |
| 29/10/2020 | 5.55p | 5.75p | 5.20p | 5.35p | 792251 |
| 28/10/2020 | 5.95p | 6.00p | 5.31p | 5.55p | 1531611 |
| 27/10/2020 | 6.35p | 6.35p | 5.85p | 5.95p | 865265 |
| 26/10/2020 | 6.15p | 6.35p | 5.85p | 6.35p | 1792116 |
| 23/10/2020 | 6.00p | 8.25p | 5.81p | 6.15p | 2644173 |
| 22/10/2020 | 6.50p | 6.50p | 6.00p | 6.00p | 967568 |
| 21/10/2020 | 6.50p | 6.70p | 6.00p | 6.50p | 2543579 |
| 20/10/2020 | 6.10p | 7.30p | 6.01p | 6.50p | 7339337 |
| 19/10/2020 | 5.45p | 6.20p | 5.45p | 6.10p | 2268314 |
| 16/10/2020 | 5.15p | 5.59p | 5.00p | 5.45p | 1354287 |
| 15/10/2020 | 5.40p | 5.40p | 5.00p | 5.15p | 788394 |
| 14/10/2020 | 5.05p | 5.50p | 5.00p | 5.40p | 1279606 |
| 13/10/2020 | 5.10p | 5.10p | 4.90p | 5.05p | 675672 |
| 12/10/2020 | 5.45p | 5.49p | 5.00p | 5.10p | 849691 |
| 09/10/2020 | 5.00p | 5.50p | 5.00p | 5.30p | 648657 |
| 08/10/2020 | 4.80p | 5.20p | 4.60p | 5.00p | 940008 |
| 07/10/2020 | 4.90p | 4.90p | 4.66p | 4.80p | 880960 |
| 06/10/2020 | 5.25p | 5.25p | 4.55p | 5.00p | 6932919 |
| 05/10/2020 | 5.21p | 5.30p | 5.00p | 5.25p | 685300 |
| 02/10/2020 | 4.85p | 5.50p | 4.85p | 5.21p | 2324824 |
| 01/10/2020 | 4.80p | 5.10p | 4.80p | 4.85p | 1681130 |
| 30/09/2020 | 4.80p | 4.94p | 4.54p | 4.80p | 1466180 |
| 29/09/2020 | 4.80p | 4.90p | 4.60p | 4.80p | 209594 |
| 28/09/2020 | 4.80p | 4.95p | 4.80p | 4.80p | 2847719 |
| 25/09/2020 | 4.65p | 4.95p | 4.50p | 4.80p | 1874270 |
| 24/09/2020 | 4.95p | 4.95p | 4.54p | 4.65p | 1166582 |
| 23/09/2020 | 5.05p | 5.08p | 4.90p | 4.95p | 344167 |
| 22/09/2020 | 4.75p | 5.19p | 4.71p | 5.00p | 1896486 |
| 21/09/2020 | 5.50p | 5.50p | 4.61p | 4.90p | 1000844 |
| 18/09/2020 | 5.50p | 5.60p | 5.32p | 5.50p | 583752 |
| 17/09/2020 | 5.70p | 5.70p | 5.22p | 5.50p | 1284436 |
| 16/09/2020 | 5.75p | 5.75p | 5.60p | 5.75p | 99889 |
| 15/09/2020 | 5.75p | 5.85p | 5.60p | 5.75p | 537685 |
| 14/09/2020 | 5.90p | 5.94p | 5.61p | 5.75p | 516145 |
| 11/09/2020 | 6.25p | 6.25p | 5.61p | 5.90p | 2198997 |
| 10/09/2020 | 6.30p | 6.30p | 6.10p | 6.25p | 587773 |
| 09/09/2020 | 6.30p | 6.30p | 6.10p | 6.30p | 2636890 |
| 08/09/2020 | 6.20p | 6.39p | 6.10p | 6.30p | 1620255 |
| 07/09/2020 | 6.40p | 6.40p | 6.00p | 6.20p | 850648 |
| 04/09/2020 | 6.30p | 6.56p | 6.00p | 6.40p | 2028949 |
| 03/09/2020 | 6.25p | 6.59p | 6.15p | 6.30p | 1310203 |
| 02/09/2020 | 5.90p | 6.40p | 5.70p | 6.25p | 4133990 |
| 01/09/2020 | 5.45p | 5.98p | 5.41p | 5.90p | 2942122 |
| 31/08/2020 | 5.30p | 5.62p | 5.24p | 5.45p | 2471154 |
| 28/08/2020 | 5.30p | 5.62p | 5.24p | 5.45p | 6471154 |
| 27/08/2020 | 5.60p | 5.60p | 5.25p | 5.30p | 728638 |
| 26/08/2020 | 5.75p | 5.75p | 5.40p | 5.60p | 1201486 |
| 25/08/2020 | 5.75p | 5.95p | 5.50p | 5.75p | 1039308 |
| 24/08/2020 | 5.75p | 5.95p | 5.50p | 5.75p | 359054 |
| 21/08/2020 | 5.75p | 6.00p | 5.63p | 5.75p | 794191 |
| 20/08/2020 | 5.85p | 5.98p | 5.60p | 5.75p | 779722 |
| 19/08/2020 | 5.65p | 6.07p | 5.61p | 5.85p | 1638525 |
| 18/08/2020 | 5.35p | 5.79p | 5.35p | 5.65p | 728994 |
| 17/08/2020 | 5.20p | 5.35p | 5.10p | 5.35p | 1323080 |
| 14/08/2020 | 5.35p | 5.35p | 5.10p | 5.20p | 682105 |
| 13/08/2020 | 5.05p | 5.37p | 5.05p | 5.35p | 716932 |
| 12/08/2020 | 5.25p | 5.25p | 5.00p | 5.05p | 558592 |
| 11/08/2020 | 5.35p | 5.40p | 5.10p | 5.25p | 584892 |
| 10/08/2020 | 5.35p | 5.40p | 5.30p | 5.35p | 69461 |
| 07/08/2020 | 5.35p | 5.43p | 5.28p | 5.35p | 662946 |
| 06/08/2020 | 5.35p | 5.52p | 5.30p | 5.52p | 406455 |
| 05/08/2020 | 5.10p | 5.39p | 4.95p | 5.35p | 640704 |
| 04/08/2020 | 5.10p | 5.10p | 5.00p | 5.10p | 625865 |
| 03/08/2020 | 5.10p | 5.15p | 4.82p | 5.10p | 1609853 |
| 31/07/2020 | 4.90p | 5.40p | 4.85p | 5.10p | 2640472 |
| 30/07/2020 | 5.10p | 5.19p | 4.81p | 4.90p | 555473 |
| 29/07/2020 | 4.25p | 5.35p | 4.05p | 5.10p | 2827301 |
| 28/07/2020 | 4.40p | 4.45p | 4.27p | 4.38p | 445917 |
| 27/07/2020 | 4.65p | 4.70p | 4.32p | 4.40p | 677438 |
| 24/07/2020 | 4.70p | 4.84p | 4.50p | 4.65p | 257854 |
| 23/07/2020 | 4.65p | 4.85p | 4.50p | 4.70p | 886358 |
| 22/07/2020 | 4.30p | 4.90p | 4.15p | 4.65p | 2752540 |
| 21/07/2020 | 4.50p | 4.50p | 4.16p | 4.30p | 1628208 |
| 20/07/2020 | 4.75p | 4.75p | 4.40p | 4.50p | 691034 |
| 17/07/2020 | 4.75p | 4.87p | 4.50p | 4.75p | 731707 |
| 16/07/2020 | 4.85p | 4.97p | 4.50p | 4.75p | 3848925 |
| 15/07/2020 | 4.55p | 4.93p | 4.26p | 4.85p | 1897952 |
| 14/07/2020 | 4.03p | 4.70p | 3.93p | 4.55p | 5526083 |
| 13/07/2020 | 4.03p | 4.08p | 3.90p | 4.03p | 831918 |
| 10/07/2020 | 3.93p | 4.13p | 3.75p | 4.03p | 1256954 |
| 09/07/2020 | 4.00p | 4.00p | 3.78p | 3.93p | 334165 |
| 08/07/2020 | 4.05p | 4.19p | 3.82p | 4.00p | 609033 |
| 07/07/2020 | 4.05p | 4.11p | 3.88p | 4.05p | 372033 |
| 06/07/2020 | 3.93p | 4.15p | 3.75p | 4.05p | 2557703 |
| 03/07/2020 | 3.93p | 4.07p | 3.83p | 3.93p | 364340 |
| 02/07/2020 | 3.83p | 4.47p | 3.83p | 3.93p | 4086289 |
| 01/07/2020 | 3.63p | 3.88p | 3.50p | 3.83p | 2074385 |
| 30/06/2020 | 4.35p | 4.45p | 3.40p | 3.63p | 6627708 |
| 29/06/2020 | 4.38p | 4.49p | 4.07p | 4.35p | 1878966 |
| 26/06/2020 | 3.85p | 4.60p | 3.85p | 4.38p | 12156254 |
| 25/06/2020 | 3.55p | 3.94p | 3.27p | 3.85p | 5775024 |
| 24/06/2020 | 3.10p | 3.85p | 3.10p | 3.55p | 4419472 |
| 23/06/2020 | 2.70p | 3.18p | 2.50p | 3.10p | 3923716 |
| 22/06/2020 | 2.70p | 2.75p | 2.50p | 2.70p | 135837 |
| 19/06/2020 | 2.70p | 2.70p | 2.50p | 2.70p | 20000 |
| 18/06/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
*Close Price adjusted for both dividends and splits