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
10 Nov 2006	GBP	41.5	44	41.5	41.5	41.5	+4 (+10.67%)	256,607
9 Nov 2006	GBP	35.5	37.5	35.5	37.5	37.5	+4.5 (+13.64%)	1,530
3 Nov 2006	GBP	35.5	35.5	33	33	33	0.0 (0.0%)	2,300
2 Nov 2006	GBP	36.5	36.5	33	33	33	-1 (-2.94%)	7,975
1 Nov 2006	GBP	36.5	37	34	34	34	0.0 (0.0%)	5,000
31 Oct 2006	GBP	36.5	37	34	34	34	-4 (-10.53%)	19,000
30 Oct 2006	GBP	37	38	37	38	38	+3.25 (+9.35%)	4,550
26 Oct 2006	GBP	38	38	34.75	34.75	34.75	-5.5 (-13.66%)	8,501
24 Oct 2006	GBP	38	40.25	38	40.25	40.25	0.0 (0.0%)	2,500
23 Oct 2006	GBP	38	40.25	38	40.25	40.25	+4.25 (+11.81%)	7,586
20 Oct 2006	GBP	38	38	36	36	36	0.0 (0.0%)	14,000
19 Oct 2006	GBP	38	38	36	36	36	-3.98 (-9.95%)	5,136
18 Oct 2006	GBP	38	39.98	38	39.98	39.98	-0.27 (-0.67%)	18,000
13 Oct 2006	GBP	38	40.25	38	40.25	40.25	+3.95 (+10.88%)	244
11 Oct 2006	GBP	38	38	36.3	36.3	36.3	0.0 (0.0%)	2,750
10 Oct 2006	GBP	38	38	36.3	36.3	36.3	-2.6 (-6.68%)	1,200
6 Oct 2006	GBP	38	38.9	38	38.9	38.9	0.0 (0.0%)	5,665
5 Oct 2006	GBP	38	38.9	38	38.9	38.9	0.0 (0.0%)	3,682
4 Oct 2006	GBP	38	38.9	38	38.9	38.9	0.0 (0.0%)	13,000
3 Oct 2006	GBP	38	38.9	38	38.9	38.9	-2.1 (-5.12%)	10,000
2 Oct 2006	GBP	38	41	38	41	41	+5 (+13.89%)	27,528
29 Sep 2006	GBP	38	38	36	36	36	-5 (-12.20%)	59,728
28 Sep 2006	GBP	43.5	44	41	41	41	-0.87 (-2.08%)	12,300
27 Sep 2006	GBP	44.5	44.5	41.87	41.87	41.87	-2.13 (-4.84%)	10,450
26 Sep 2006	GBP	44.5	44.5	44	44	44	0.0 (0.0%)	8,000
25 Sep 2006	GBP	44.5	44.5	44	44	44	-3.13 (-6.64%)	5,765
22 Sep 2006	GBP	46.5	47.13	46.5	47.13	47.13	-0.87 (-1.81%)	33,818
18 Sep 2006	GBP	46.5	48	46.5	48	48	0.0 (0.0%)	6,000
14 Sep 2006	GBP	46.5	48	46.5	48	48	+5 (+11.63%)	9,205
12 Sep 2006	GBP	46.5	46.5	43	43	43	-5 (-10.42%)	46,259