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 Jan 2024	GBX	0.375	0.449	0.352	0.4	0.4	+0.025 (+6.67%)	1,984,459
8 Jan 2024	GBX	0.35	0.5	0.35	0.375	0.375	+0.025 (+7.14%)	6,509,954
5 Jan 2024	GBX	0.325	0.35	0.301	0.35	0.35	+0.025 (+7.69%)	2,002,021
4 Jan 2024	GBX	0.35	0.3845	0.3	0.325	0.325	-0.025 (-7.14%)	1,943,475
3 Jan 2024	GBX	0.35	0.35	0.322	0.35	0.35	0.0 (0.0%)	385,409
2 Jan 2024	GBX	0.35	0.3845	0.35	0.35	0.35	0.0 (0.0%)	136,829
29 Dec 2023	GBX	0.325	0.35	0.32	0.35	0.35	+0.025 (+7.69%)	432,628
28 Dec 2023	GBX	0.325	0.35	0.32	0.325	0.325	0.0 (0.0%)	427,941
27 Dec 2023	GBX	0.325	0.34	0.32	0.325	0.325	0.0 (0.0%)	348,687
22 Dec 2023	GBX	0.325	0.325	0.32	0.325	0.325	0.0 (0.0%)	212,843
21 Dec 2023	GBX	0.325	0.325	0.325	0.325	0.325	0.0 (0.0%)	0
20 Dec 2023	GBX	0.325	0.325	0.325	0.325	0.325	0.0 (0.0%)	0
19 Dec 2023	GBX	0.325	0.325	0.325	0.325	0.325	0.0 (0.0%)	0
18 Dec 2023	GBX	0.325	0.34	0.3	0.325	0.325	0.0 (0.0%)	330,193
15 Dec 2023	GBX	0.325	0.34	0.325	0.325	0.325	0.0 (0.0%)	291,766
14 Dec 2023	GBX	0.3995	0.3995	0.3	0.325	0.325	-0.075 (-18.75%)	2,331,222
13 Dec 2023	GBX	0.425	0.44	0.4	0.4	0.4	-0.025 (-5.88%)	253,503
12 Dec 2023	GBX	0.425	0.425	0.4	0.425	0.425	0.0 (0.0%)	250,000
11 Dec 2023	GBX	0.425	0.445	0.4	0.425	0.425	0.0 (0.0%)	1,203,232
8 Dec 2023	GBX	0.425	0.425	0.405	0.425	0.425	0.0 (0.0%)	628,000
7 Dec 2023	GBX	0.425	0.425	0.4005	0.425	0.425	0.0 (0.0%)	106,555
6 Dec 2023	GBX	0.425	0.445	0.365	0.425	0.425	0.0 (0.0%)	2,101,274
5 Dec 2023	GBX	0.425	0.425	0.425	0.425	0.425	0.0 (0.0%)	0
4 Dec 2023	GBX	0.45	0.4575	0.4007	0.425	0.425	-0.025 (-5.56%)	1,423,240
1 Dec 2023	GBX	0.55	0.64	0.45	0.45	0.45	-0.1 (-18.18%)	4,789,152
30 Nov 2023	GBX	0.55	0.58	0.52	0.55	0.55	0.0 (0.0%)	1,487,708
29 Nov 2023	GBX	0.55	0.6	0.41	0.55	0.55	+0.05 (+10%)	1,713,705
28 Nov 2023	GBX	0.5	0.52	0.5	0.5	0.5	0.0 (0.0%)	55,467
27 Nov 2023	GBX	0.5	0.549	0.47	0.5	0.5	0.0 (0.0%)	23,245
24 Nov 2023	GBX	0.5	0.5	0.5	0.5	0.5	0.0 (0.0%)	0

First
3
4
5
6
7
Last

Unicorn Response |