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 Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 May 2020	GBP	2.2	2.375	2.1	2.2	2.2	+0 (+0.0%)	113,428
1 May 2020	GBP	2.1999	2.1999	2.01	2.1999	2.1999	-0 (0.0%)	402,170
30 Apr 2020	GBP	2	2.35	1.9	2.2	2.2	+0.2 (+10%)	1,338,870
29 Apr 2020	GBP	2	2.1	1.8	2	2	-0.1 (-4.76%)	332,468
28 Apr 2020	GBP	2.1	2.1	2	2.1	2.1	0.0 (0.0%)	124,775
27 Apr 2020	GBP	2.1	2.15	2.01	2.1	2.1	-0.074 (-3.40%)	324,785
24 Apr 2020	GBP	2.174	2.174	2.174	2.174	2.174	+0.074 (+3.52%)	8,925
23 Apr 2020	GBP	2.175	2.1999	2.1	2.1	2.1	-0.075 (-3.45%)	40,475
22 Apr 2020	GBP	2.2525	2.2525	2.05	2.175	2.175	-0.2 (-8.42%)	353,732
21 Apr 2020	GBP	2.375	2.4	2.2525	2.375	2.375	+0.075 (+3.26%)	32
20 Apr 2020	GBP	2.3	2.3	2.25	2.3	2.3	-0.1 (-4.17%)	12,910
17 Apr 2020	GBP	2.4	2.5	2.3	2.4	2.4	0.0 (0.0%)	1,501
16 Apr 2020	GBP	2.475	2.475	2.2101	2.4	2.4	-0.15 (-5.88%)	729,709
15 Apr 2020	GBP	2.425	2.84	2.222	2.55	2.55	+0.125 (+5.15%)	1,096,232
14 Apr 2020	GBP	2.375	2.59	2.3	2.425	2.425	+0.05 (+2.11%)	185,415
9 Apr 2020	GBP	2.3999	2.3999	2	2.375	2.375	-0.075 (-3.06%)	860,845
8 Apr 2020	GBP	2.375	2.95	2.0501	2.45	2.45	+0.075 (+3.16%)	1,338,954
7 Apr 2020	GBP	1.9	2.45	1.8111	2.375	2.375	+0.475 (+25%)	672,509
6 Apr 2020	GBP	1.9	1.95	1.8111	1.9	1.9	0.0 (0.0%)	14,730
3 Apr 2020	GBP	2.125	2.2	1.8	1.9	1.9	-0.225 (-10.59%)	148,543
2 Apr 2020	GBP	2.125	2.125	2.125	2.125	2.125	0.0 (0.0%)	0
1 Apr 2020	GBP	2.125	2.2	2	2.125	2.125	+0.025 (+1.19%)	5,730
31 Mar 2020	GBP	2.1	2.1	2.1	2.1	2.1	-0.1 (-4.55%)	8,017
30 Mar 2020	GBP	2.25	2.298	2.1	2.2	2.2	+0.097 (+4.61%)	120,893
27 Mar 2020	GBP	2.1031	2.1031	2.1031	2.1031	2.1031	-0.197 (-8.56%)	5
26 Mar 2020	GBP	2.5	2.545	2.1	2.3	2.3	-0.2 (-8%)	199,151
25 Mar 2020	GBP	2.5	2.5	2.4	2.5	2.5	-0.05 (-1.96%)	8,896
24 Mar 2020	GBP	2.55	2.55	2.55	2.55	2.55	+0.05 (+2%)	0
23 Mar 2020	GBP	2.5	2.5	2.5	2.5	2.5	-0.05 (-1.96%)	11,335
20 Mar 2020	GBP	2.55	2.599	2.5	2.55	2.55	0.0 (0.0%)	48,118

First
9
10
11
12
13
Last

Unicorn Response |