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 (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
1 Oct 2021	GBX	2.205	2.205	2.1	2.15	2.15	-0.2 (-8.51%)	135,321
30 Sep 2021	GBX	2.35	2.35	2.3	2.35	2.35	0.0 (0.0%)	278,182
29 Sep 2021	GBX	2.35	2.36	2.301	2.35	2.35	0.0 (0.0%)	5,687
28 Sep 2021	GBX	2.35	2.395	2.21	2.35	2.35	0.0 (0.0%)	282,494
27 Sep 2021	GBX	2.35	2.395	2.3	2.35	2.35	0.0 (0.0%)	117,593
24 Sep 2021	GBX	2.45	2.49	2.301	2.35	2.35	-0.1 (-4.08%)	660,837
23 Sep 2021	GBX	2.45	2.495	2.401	2.45	2.45	0.0 (0.0%)	98,278
22 Sep 2021	GBX	2.45	2.5	2.401	2.45	2.45	0.0 (0.0%)	131,893
21 Sep 2021	GBX	2.45	2.495	2.401	2.45	2.45	0.0 (0.0%)	30,283
20 Sep 2021	GBX	2.45	2.5	2.401	2.45	2.45	0.0 (0.0%)	81,677
17 Sep 2021	GBX	2.4	2.5	2.38	2.45	2.45	+0.05 (+2.08%)	344,842
16 Sep 2021	GBX	2.35	2.4	2.32	2.4	2.4	+0.05 (+2.13%)	315,679
15 Sep 2021	GBX	2.35	2.4	2.305	2.35	2.35	0.0 (0.0%)	238,242
14 Sep 2021	GBX	2.35	2.394	2.32	2.35	2.35	0.0 (0.0%)	13,149
13 Sep 2021	GBX	2.35	2.4	2.32	2.35	2.35	0.0 (0.0%)	247,638
10 Sep 2021	GBX	2.35	2.385	2.35	2.35	2.35	0.0 (0.0%)	35,001
9 Sep 2021	GBX	2.35	2.4	2.305	2.35	2.35	0.0 (0.0%)	262,432
8 Sep 2021	GBX	2.4875	2.4875	2.31	2.35	2.35	-0.1 (-4.08%)	2,856,943
7 Sep 2021	GBX	2.45	2.45	2.4	2.45	2.45	0.0 (0.0%)	30,000
6 Sep 2021	GBX	2.45	2.4975	2.35	2.45	2.45	0.0 (0.0%)	327,023
3 Sep 2021	GBX	2.535	2.535	2.36	2.45	2.45	-0.1 (-3.92%)	316,528
2 Sep 2021	GBX	2.55	2.584	2.5	2.55	2.55	0.0 (0.0%)	27,263
1 Sep 2021	GBX	2.55	2.584	2.4125	2.55	2.55	0.0 (0.0%)	191,455
31 Aug 2021	GBX	2.55	2.584	2.41	2.55	2.55	0.0 (0.0%)	255,903
27 Aug 2021	GBX	2.55	2.595	2.505	2.55	2.55	0.0 (0.0%)	818
26 Aug 2021	GBX	2.55	2.595	2.505	2.55	2.55	0.0 (0.0%)	26,158
25 Aug 2021	GBX	2.595	2.595	2.501	2.55	2.55	-0.05 (-1.92%)	400,436
24 Aug 2021	GBX	2.575	2.668	2.5155	2.6	2.6	+0.025 (+0.97%)	842,279
23 Aug 2021	GBX	2.6195	2.6195	2.575	2.575	2.575	-0.05 (-1.90%)	46,361
20 Aug 2021	GBX	2.625	2.625	2.625	2.625	2.625	0.0 (0.0%)	62,590

Unicorn Response |