Adm Energy PLC Recent Share Price (LSE:ADME)

LSE:ADME - ADM Energy PLC Adm Energy PLC
Sector: Energy, Industry: Oil & Gas Exploration & Production

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 Aug 2011	GBX	0.0651	0.08	0.0651	0.07	7,000	+0.005 (+7.69%)	102
30 Aug 2011	GBX	0.065	0.071	0.065	0.065	6,500	0.0 (0.0%)	22
26 Aug 2011	GBX	0.07	0.105	0.064	0.065	6,500	-0.005 (-7.14%)	42
25 Aug 2011	GBX	0.07	0.072	0.065	0.07	7,000	0.0 (0.0%)	33
24 Aug 2011	GBX	0.07	0.07	0.064	0.07	7,000	0.0 (0.0%)	215
23 Aug 2011	GBX	0.065	0.071	0.06	0.07	7,000	+0.005 (+7.69%)	193
22 Aug 2011	GBX	0.0701	0.0701	0.06	0.065	6,500	-0.01 (-13.33%)	145
19 Aug 2011	GBX	0.075	0.078	0.061	0.075	7,500	0.0 (0.0%)	230
18 Aug 2011	GBX	0.08	0.082	0.07	0.075	7,500	-0.005 (-6.25%)	340
17 Aug 2011	GBX	0.07	0.083	0.064	0.08	8,000	+0.01 (+14.29%)	317
16 Aug 2011	GBX	0.076	0.076	0.063	0.07	7,000	-0.01 (-12.50%)	368
15 Aug 2011	GBX	0.08	0.08	0.06	0.08	8,000	-0.005 (-5.88%)	310
12 Aug 2011	GBX	0.08	0.095	0.073	0.085	8,500	+0.005 (+6.25%)	507
11 Aug 2011	GBX	0.065	0.105	0.05	0.08	8,000	+0.015 (+23.08%)	1,656
10 Aug 2011	GBX	0.065	0.065	0.05	0.065	6,500	0.0 (0.0%)	38
9 Aug 2011	GBX	0.06	0.065	0.05	0.065	6,500	0.0 (0.0%)	115
8 Aug 2011	GBX	0.07	0.072	0.06	0.065	6,500	0.0 (0.0%)	81
5 Aug 2011	GBX	0.06	0.07	0.04	0.065	6,500	+0.005 (+8.33%)	93
4 Aug 2011	GBX	0.07	0.08	0.05	0.06	6,000	-0.01 (-14.29%)	3,507
3 Aug 2011	GBX	0.07	0.074	0.06	0.07	7,000	0.0 (0.0%)	107
2 Aug 2011	GBX	0.07	0.076	0.065	0.07	7,000	0.0 (0.0%)	94
1 Aug 2011	GBX	0.065	0.08	0.063	0.07	7,000	+0.005 (+7.69%)	126
29 Jul 2011	GBX	0.065	0.072	0.063	0.065	6,500	0.0 (0.0%)	55
28 Jul 2011	GBX	0.074	0.074	0.06	0.065	6,500	-0.015 (-18.75%)	314
27 Jul 2011	GBX	0.08	0.09	0.055	0.08	8,000	0.0 (0.0%)	649
26 Jul 2011	GBX	0.08	0.08	0.061	0.08	8,000	-0.005 (-5.88%)	217
25 Jul 2011	GBX	0.085	0.087	0.06	0.085	8,500	0.0 (0.0%)	719
22 Jul 2011	GBX	0.094	0.094	0.08	0.085	8,500	-0.01 (-10.53%)	386
21 Jul 2011	GBX	0.105	0.105	0.084	0.095	9,500	-0.01 (-9.52%)	1,023
20 Jul 2011	GBX	0.1	0.118	0.09	0.105	10,500	+0.005 (+5%)	1,855

Unicorn Response |