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
18 Apr 2007	GBX	20	22	20	22	2,200,000	-0.5 (-2.22%)	0
17 Apr 2007	GBX	21	22.5	20	22.5	2,250,000	0.0 (0.0%)	0
16 Apr 2007	GBX	20	22.5	20	22.5	2,250,000	0.0 (0.0%)	0
13 Apr 2007	GBX	20	22.5	20	22.5	2,250,000	-2 (-8.16%)	0
12 Apr 2007	GBX	22.5	24.5	22	24.5	2,450,000	0.0 (0.0%)	0
11 Apr 2007	GBX	22	24.5	22	24.5	2,450,000	+0.5 (+2.08%)	0
10 Apr 2007	GBX	22	25	22	24	2,400,000	-0.5 (-2.04%)	0
5 Apr 2007	GBX	25	25	22	24.5	2,450,000	0.0 (0.0%)	0
4 Apr 2007	GBX	25	25	24.5	24.5	2,450,000	0.0 (0.0%)	0
2 Apr 2007	GBX	22	24.5	22	24.5	2,450,000	0.0 (0.0%)	0
29 Mar 2007	GBX	25	25.25	22	24.5	2,450,000	-0.5 (-2%)	1
28 Mar 2007	GBX	22	25	22	25	2,500,000	0.0 (0.0%)	0
27 Mar 2007	GBX	28	28	22	25	2,500,000	0.0 (0.0%)	0
23 Mar 2007	GBX	25	25	22	25	2,500,000	0.0 (0.0%)	0
22 Mar 2007	GBX	20	25	20	25	2,500,000	0.0 (0.0%)	0
21 Mar 2007	GBX	22.5	26	22.5	25	2,500,000	0.0 (0.0%)	0
20 Mar 2007	GBX	25.5	26.5	22	25	2,500,000	-2 (-7.41%)	1
19 Mar 2007	GBX	24.5	27	24.5	27	2,700,000	0.0 (0.0%)	0
16 Mar 2007	GBX	31	31	25	27	2,700,000	-1 (-3.57%)	0
15 Mar 2007	GBX	31	31	28	28	2,800,000	0.0 (0.0%)	0
13 Mar 2007	GBX	29	29.9	28	28	2,800,000	+1 (+3.70%)	0
12 Mar 2007	GBX	28	29	25.5	27	2,700,000	+0.5 (+1.89%)	0
9 Mar 2007	GBX	24.5	28	24.5	26.5	2,650,000	+2 (+8.16%)	1
8 Mar 2007	GBX	26	27.5	22.5	24.5	2,450,000	-5 (-16.95%)	1
7 Mar 2007	GBX	29.2	29.5	29.2	29.5	2,950,000	0.0 (0.0%)	0
6 Mar 2007	GBX	29.5	29.5	27	29.5	2,950,000	0.0 (0.0%)	0
5 Mar 2007	GBX	27	30	27	29.5	2,950,000	-3 (-9.23%)	0
1 Mar 2007	GBX	30.87	32.5	30.87	32.5	3,250,000	-1 (-2.99%)	0
28 Feb 2007	GBX	35	35	33.5	33.5	3,350,000	0.0 (0.0%)	0
27 Feb 2007	GBX	32	33.5	32	33.5	3,350,000	-1 (-2.90%)	0