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
23 Mar 2022	GBX	0.625	0.65	0.625	0.625	0.625	0.0 (0.0%)	537,488
22 Mar 2022	GBX	0.675	0.69	0.61	0.625	0.625	-0.05 (-7.41%)	3,249,847
21 Mar 2022	GBX	0.675	0.74	0.625	0.675	0.675	0.0 (0.0%)	910,109
18 Mar 2022	GBX	0.675	0.7485	0.625	0.675	0.675	0.0 (0.0%)	556,628
17 Mar 2022	GBX	0.675	0.7485	0.655	0.675	0.675	0.0 (0.0%)	214,650
16 Mar 2022	GBX	0.7	0.725	0.651	0.675	0.675	-0.025 (-3.57%)	312,612
15 Mar 2022	GBX	0.675	0.75	0.6255	0.7	0.7	0.0 (0.0%)	631,947
14 Mar 2022	GBX	0.7	0.75	0.675	0.7	0.7	0.0 (0.0%)	118,268
11 Mar 2022	GBX	0.7	0.7	0.7	0.7	0.7	0.0 (0.0%)	1,999
10 Mar 2022	GBX	0.7	0.7	0.6975	0.7	0.7	0.0 (0.0%)	142,223
9 Mar 2022	GBX	0.7	0.7	0.6975	0.7	0.7	0.0 (0.0%)	59,773
8 Mar 2022	GBX	0.7	0.7	0.56	0.7	0.7	0.0 (0.0%)	300,004
7 Mar 2022	GBX	0.7	0.718	0.651	0.7	0.7	0.0 (0.0%)	453,758
4 Mar 2022	GBX	0.7	0.75	0.65	0.7	0.7	0.0 (0.0%)	44,386
3 Mar 2022	GBX	0.739	0.739	0.655	0.7	0.7	-0.05 (-6.67%)	875,472
2 Mar 2022	GBX	0.75	0.75	0.7	0.75	0.75	+0.025 (+3.45%)	1,400,874
1 Mar 2022	GBX	0.725	0.75	0.7	0.725	0.725	0.0 (0.0%)	381,125
28 Feb 2022	GBX	0.775	0.8	0.71	0.725	0.725	-0.05 (-6.45%)	1,247,709
25 Feb 2022	GBX	0.825	0.84	0.76	0.775	0.775	-0.05 (-6.06%)	1,188,224
24 Feb 2022	GBX	0.825	0.825	0.8	0.825	0.825	0.0 (0.0%)	168,085
23 Feb 2022	GBX	0.825	0.825	0.8	0.825	0.825	-0.025 (-2.94%)	463,000
22 Feb 2022	GBX	0.85	0.85	0.805	0.85	0.85	0.0 (0.0%)	301,395
21 Feb 2022	GBX	0.875	0.9485	0.815	0.85	0.85	-0.025 (-2.86%)	214,289
18 Feb 2022	GBX	0.875	0.9485	0.815	0.875	0.875	0.0 (0.0%)	467,792
17 Feb 2022	GBX	0.85	0.9485	0.815	0.875	0.875	+0.025 (+2.94%)	659,028
16 Feb 2022	GBX	0.799	0.874	0.799	0.85	0.85	+0.075 (+9.68%)	544,851
15 Feb 2022	GBX	0.8	0.849	0.751	0.775	0.775	-0.025 (-3.13%)	557,923
14 Feb 2022	GBX	0.825	0.8985	0.7505	0.8	0.8	-0.025 (-3.03%)	281,840
11 Feb 2022	GBX	0.9	0.948	0.65	0.825	0.825	-0.075 (-8.33%)	999,934
10 Feb 2022	GBX	0.9	0.949	0.851	0.9	0.9	0.0 (0.0%)	34,968

Unicorn Response |