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
9 May 2022	GBX	0.95	1	0.9	0.95	0.95	0.0 (0.0%)	1,533,617
6 May 2022	GBX	0.75	0.95	0.675	0.95	0.95	+0.2 (+26.67%)	3,767,196
5 May 2022	GBX	0.725	0.835	0.675	0.75	0.75	+0.025 (+3.45%)	1,571,775
4 May 2022	GBX	0.725	0.788	0.66	0.725	0.725	0.0 (0.0%)	512,675
3 May 2022	GBX	0.725	0.75	0.725	0.725	0.725	0.0 (0.0%)	498,352
29 Apr 2022	GBX	0.675	0.74	0.61	0.725	0.725	+0.05 (+7.41%)	1,053,338
28 Apr 2022	GBX	0.675	0.7175	0.61	0.675	0.675	0.0 (0.0%)	76,000
27 Apr 2022	GBX	0.675	0.7175	0.61	0.675	0.675	0.0 (0.0%)	147,408
26 Apr 2022	GBX	0.675	0.75	0.6355	0.675	0.675	0.0 (0.0%)	64,643
25 Apr 2022	GBX	0.675	0.7189	0.61	0.675	0.675	0.0 (0.0%)	294,568
22 Apr 2022	GBX	0.675	0.7245	0.665	0.675	0.675	0.0 (0.0%)	95,453
21 Apr 2022	GBX	0.675	0.7245	0.665	0.675	0.675	0.0 (0.0%)	324,076
20 Apr 2022	GBX	0.7	0.75	0.675	0.675	0.675	-0.025 (-3.57%)	1,085,529
19 Apr 2022	GBX	0.7	0.75	0.7	0.7	0.7	0.0 (0.0%)	69,548
14 Apr 2022	GBX	0.7	0.7325	0.65	0.7	0.7	0.0 (0.0%)	55,552
13 Apr 2022	GBX	0.7	0.7325	0.66	0.7	0.7	0.0 (0.0%)	568,516
12 Apr 2022	GBX	0.7	0.7	0.65	0.7	0.7	0.0 (0.0%)	407,947
11 Apr 2022	GBX	0.7	0.75	0.7	0.7	0.7	0.0 (0.0%)	147,397
8 Apr 2022	GBX	0.7	0.7325	0.6611	0.7	0.7	0.0 (0.0%)	689,520
7 Apr 2022	GBX	0.7	0.7	0.655	0.7	0.7	0.0 (0.0%)	2
6 Apr 2022	GBX	0.7	0.7325	0.65	0.7	0.7	0.0 (0.0%)	295,777
5 Apr 2022	GBX	0.7	0.735	0.677	0.7	0.7	0.0 (0.0%)	881,861
4 Apr 2022	GBX	0.677	0.75	0.677	0.7	0.7	+0.025 (+3.70%)	1,119,368
1 Apr 2022	GBX	0.675	0.7	0.675	0.675	0.675	0.0 (0.0%)	732,072
31 Mar 2022	GBX	0.675	0.698	0.675	0.675	0.675	0.0 (0.0%)	445,030
30 Mar 2022	GBX	0.675	0.7	0.65	0.675	0.675	0.0 (0.0%)	777,111
29 Mar 2022	GBX	0.7	0.7	0.65	0.675	0.675	-0.075 (-10%)	1,301,687
28 Mar 2022	GBX	0.75	0.75	0.6555	0.75	0.75	0.0 (0.0%)	359,509
25 Mar 2022	GBX	0.725	0.75	0.7	0.75	0.75	+0.025 (+3.45%)	471,546
24 Mar 2022	GBX	0.65	0.75	0.65	0.725	0.725	+0.1 (+16%)	1,062,107

Unicorn Response |