ADM Energy plc Recent Share Price (LSE:MXO)

LSE:MXO - 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
26 Feb 2007	GBP	33.5	34.5	32.5	32.5	32.5	+1.3 (+4.17%)	33,500
23 Feb 2007	GBP	33.5	33.5	31.2	31.2	31.2	-3.3 (-9.57%)	3,294
22 Feb 2007	GBP	33.5	34.5	33.5	34.5	34.5	0.0 (0.0%)	3,288
21 Feb 2007	GBP	34.5	34.5	34.5	34.5	34.5	+2.5 (+7.81%)	41,674
20 Feb 2007	GBP	34.5	34.5	32	32	32	0.0 (0.0%)	17,641
19 Feb 2007	GBP	33.5	34.5	32	32	32	-2.38 (-6.92%)	36,196
16 Feb 2007	GBP	32.5	34.38	32.5	34.38	34.38	+3.76 (+12.28%)	2,908
15 Feb 2007	GBP	33.5	33.5	30.62	30.62	30.62	+0.62 (+2.07%)	15,276
13 Feb 2007	GBP	32.5	33	30	30	30	-4.38 (-12.74%)	55,200
12 Feb 2007	GBP	32.5	34.38	32.5	34.38	34.38	+4.38 (+14.60%)	25,000
9 Feb 2007	GBP	31	31	30	30	30	-1 (-3.23%)	66,638
8 Feb 2007	GBP	32	32	31	31	31	-1 (-3.13%)	42,933
7 Feb 2007	GBP	37.5	37.5	32	32	32	-3.85 (-10.74%)	53,182
6 Feb 2007	GBP	37	37	35.85	35.85	35.85	-2.65 (-6.88%)	20,288
5 Feb 2007	GBP	37	38.5	37	38.5	38.5	+1.5 (+4.05%)	6,294
2 Feb 2007	GBP	38	38	37	37	37	-3 (-7.50%)	43,178
31 Jan 2007	GBP	38	40	38	40	40	0.0 (0.0%)	9,237
30 Jan 2007	GBP	38	40	38	40	40	0.0 (0.0%)	12,000
29 Jan 2007	GBP	38	40	38	40	40	0.0 (0.0%)	6,702
26 Jan 2007	GBP	38	40	38	40	40	+0.1 (+0.25%)	41,258
25 Jan 2007	GBP	38	39.9	38	39.9	39.9	+3.9 (+10.83%)	9,235
24 Jan 2007	GBP	38	38	36	36	36	-3.9 (-9.77%)	6,500
23 Jan 2007	GBP	38.5	39.9	38.5	39.9	39.9	+2.9 (+7.84%)	20,366
22 Jan 2007	GBP	38	38.5	37	37	37	-2.5 (-6.33%)	3,169
19 Jan 2007	GBP	39.5	39.5	39.5	39.5	39.5	-1.4 (-3.42%)	25,676
18 Jan 2007	GBP	39.5	40.9	39.5	40.9	40.9	-0.6 (-1.45%)	21,038
17 Jan 2007	GBP	40.5	41.5	40.5	41.5	41.5	-0.25 (-0.60%)	35,161
16 Jan 2007	GBP	41.5	41.75	41.5	41.75	41.75	-0.45 (-1.07%)	44,628
15 Jan 2007	GBP	41.5	42.2	41.5	42.2	42.2	+8.325 (+24.58%)	267,250
12 Jan 2007	GBP	34.5	34.5	33.875	33.875	33.875	+0.875 (+2.65%)	24,497

Unicorn Response |