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
11 Jan 2007	GBP	35	35	33	33	33	-3.5 (-9.59%)	23,739
10 Jan 2007	GBP	35	36.5	35	36.5	36.5	+0.75 (+2.10%)	29,711
9 Jan 2007	GBP	35	35.75	35	35.75	35.75	+0.75 (+2.14%)	51,376
8 Jan 2007	GBP	35	35	35	35	35	0.0 (0.0%)	10,000
5 Jan 2007	GBP	35	35	35	35	35	+2 (+6.06%)	1,435
4 Jan 2007	GBP	36	36	33	33	33	-2 (-5.71%)	4,186
3 Jan 2007	GBP	38.5	38.5	35	35	35	-0.87 (-2.43%)	21,798
2 Jan 2007	GBP	38.5	38.5	35.87	35.87	35.87	-4.13 (-10.33%)	588
28 Dec 2006	GBP	38.5	40	38.5	40	40	+4.13 (+11.51%)	800
21 Dec 2006	GBP	38.5	38.5	35.87	35.87	35.87	0.0 (0.0%)	2,585
18 Dec 2006	GBP	38.5	38.5	35.87	35.87	35.87	0.0 (0.0%)	492
15 Dec 2006	GBP	38.5	38.5	35.87	35.87	35.87	-4.13 (-10.33%)	700
14 Dec 2006	GBP	41	41	40	40	40	0.0 (0.0%)	7,652
13 Dec 2006	GBP	41	41	40	40	40	0.0 (0.0%)	2,000
11 Dec 2006	GBP	41	41	40	40	40	-1.5 (-3.61%)	30,000
8 Dec 2006	GBP	41	41.5	41	41.5	41.5	+1 (+2.47%)	12,874
7 Dec 2006	GBP	41	41	40.5	40.5	40.5	-1.25 (-2.99%)	44,000
6 Dec 2006	GBP	41	41.75	41	41.75	41.75	+1.5 (+3.73%)	2,000
4 Dec 2006	GBP	41	41	40.25	40.25	40.25	-0.25 (-0.62%)	5,382
30 Nov 2006	GBP	41	41	40.5	40.5	40.5	-0.25 (-0.61%)	28,500
28 Nov 2006	GBP	43	43	40.75	40.75	40.75	-1.75 (-4.12%)	13,493
24 Nov 2006	GBP	43	43.5	42.5	42.5	42.5	+1.5 (+3.66%)	11,377
22 Nov 2006	GBP	43	43	41	41	41	-1.7 (-3.98%)	1,120
21 Nov 2006	GBP	43	44	42.7	42.7	42.7	+2.2 (+5.43%)	9,170
20 Nov 2006	GBP	43	43	40.5	40.5	40.5	-2.2 (-5.15%)	4,469
17 Nov 2006	GBP	43	43	42.7	42.7	42.7	0.0 (0.0%)	14,682
16 Nov 2006	GBP	43	43	42.7	42.7	42.7	+2.7 (+6.75%)	21,967
15 Nov 2006	GBP	43	43	40	40	40	-2.75 (-6.43%)	7,800
14 Nov 2006	GBP	43	43	42.75	42.75	42.75	-0.25 (-0.58%)	13,673
13 Nov 2006	GBP	43	43	43	43	43	+1.5 (+3.61%)	17,413