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
26 Mar 2008	GBX	3	3.5	2.5	3.25	325,000	+0.25 (+8.33%)	4
25 Mar 2008	GBX	1.97	4	1.97	3	300,000	+1.125 (+60%)	9
20 Mar 2008	GBX	1.44	2	1.3	1.875	187,500	+0.625 (+50%)	4
19 Mar 2008	GBX	1	1.25	1	1.25	125,000	-0.5 (-28.57%)	6
17 Mar 2008	GBX	1.5	1.75	1.5	1.75	175,000	0.0 (0.0%)	0
14 Mar 2008	GBX	1.56	1.75	1.56	1.75	175,000	0.0 (0.0%)	0
11 Mar 2008	GBX	1.56	1.75	1.56	1.75	175,000	0.0 (0.0%)	0
7 Mar 2008	GBX	1.85	1.85	1.75	1.75	175,000	0.0 (0.0%)	1
6 Mar 2008	GBX	1.5	2	1.5	1.75	175,000	0.0 (0.0%)	1
3 Mar 2008	GBX	1.56	1.75	1.56	1.75	175,000	0.0 (0.0%)	0
29 Feb 2008	GBX	1.85	1.85	1.75	1.75	175,000	0.0 (0.0%)	0
27 Feb 2008	GBX	1.625	1.75	1.5	1.75	175,000	0.0 (0.0%)	1
22 Feb 2008	GBX	1.59	1.75	1.5	1.75	175,000	-0.125 (-6.67%)	0
21 Feb 2008	GBX	2.025	2.025	1.875	1.875	187,500	-0.25 (-11.76%)	1
14 Feb 2008	GBX	2.175	2.175	2.125	2.125	212,500	0.0 (0.0%)	0
13 Feb 2008	GBX	2.125	2.22	2.125	2.125	212,500	0.0 (0.0%)	1
8 Feb 2008	GBX	2.125	2.125	2	2.125	212,500	-0.125 (-5.56%)	0
7 Feb 2008	GBX	2.35	2.35	2.25	2.25	225,000	0.0 (0.0%)	0
6 Feb 2008	GBX	2	2.25	2	2.25	225,000	0.0 (0.0%)	0
5 Feb 2008	GBX	2	2.25	2	2.25	225,000	0.0 (0.0%)	0
30 Jan 2008	GBX	2.35	2.35	2	2.25	225,000	-0.25 (-10%)	1
28 Jan 2008	GBX	2.875	2.875	2.5	2.5	250,000	0.0 (0.0%)	0
24 Jan 2008	GBX	2.12	2.5	2.12	2.5	250,000	0.0 (0.0%)	0
23 Jan 2008	GBX	2.12	2.5	2.12	2.5	250,000	0.0 (0.0%)	0
21 Jan 2008	GBX	2	2.5	2	2.5	250,000	0.0 (0.0%)	0
17 Jan 2008	GBX	2	2.5	2	2.5	250,000	0.0 (0.0%)	0
16 Jan 2008	GBX	2.49	2.5	2.49	2.5	250,000	0.0 (0.0%)	0
15 Jan 2008	GBX	2.125	2.5	2.125	2.5	250,000	0.0 (0.0%)	0
14 Jan 2008	GBX	2.7	2.7	2.5	2.5	250,000	0.0 (0.0%)	0
11 Jan 2008	GBX	3	3	2.5	2.5	250,000	-0.75 (-23.08%)	2