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
23 May 2019	GBP	0.27	0.274	0.2592	0.27	0.27	0.0 (0.0%)	20,397,512
22 May 2019	GBP	0.25	0.3296	0.2485	0.27	0.27	+0.02 (+8%)	108,155,449
21 May 2019	GBP	0.28	0.2894	0.2465	0.25	0.25	-0.03 (-10.71%)	61,064,305
20 May 2019	GBP	0.29	0.3	0.27	0.28	0.28	-0.01 (-3.45%)	31,737,766
17 May 2019	GBP	0.275	0.3056	0.2655	0.29	0.29	+0.01 (+3.57%)	42,036,407
16 May 2019	GBP	0.295	0.306	0.2632	0.28	0.28	0.0 (0.0%)	69,278,260
15 May 2019	GBP	0.3	0.313	0.28	0.28	0.28	-0.02 (-6.67%)	38,535,602
14 May 2019	GBP	0.315	0.3298	0.27	0.3	0.3	-0.005 (-1.64%)	65,066,294
13 May 2019	GBP	0.315	0.329	0.2819	0.305	0.305	-0.015 (-4.69%)	74,777,447
10 May 2019	GBP	0.31	0.339	0.28	0.32	0.32	+0.01 (+3.23%)	81,544,396
9 May 2019	GBP	0.29	0.364	0.2832	0.31	0.31	+0.02 (+6.90%)	112,469,069
8 May 2019	GBP	0.335	0.3478	0.2858	0.29	0.29	-0.04 (-12.12%)	187,426,100
7 May 2019	GBP	0.325	0.3878	0.32	0.33	0.33	+0.005 (+1.54%)	242,883,651
3 May 2019	GBP	0.26	0.36	0.21	0.325	0.325	+0.065 (+25%)	455,021,844
2 May 2019	GBP	0.285	0.3596	0.2512	0.26	0.26	-0.015 (-5.45%)	316,059,994
1 May 2019	GBP	0.38	0.387	0.2665	0.275	0.275	-0.1 (-26.67%)	465,767,621
30 Apr 2019	GBP	0.415	0.49	0.3552	0.375	0.375	+0.005 (+1.35%)	295,207,115
29 Apr 2019	GBP	0.385	0.4798	0.35	0.37	0.37	-0.025 (-6.33%)	446,869,352
26 Apr 2019	GBP	0.34	0.48	0.332	0.395	0.395	+0.06 (+17.91%)	672,061,046
25 Apr 2019	GBP	0.215	0.34	0.203	0.335	0.335	+0.105 (+45.65%)	517,404,137
24 Apr 2019	GBP	0.245	0.279	0.223	0.23	0.23	-0.015 (-6.12%)	300,220,040
23 Apr 2019	GBP	0.2	0.29	0.2	0.245	0.245	+0.075 (+44.12%)	632,682,156
18 Apr 2019	GBP	0.13	0.238	0.13	0.17	0.17	+0.05 (+41.67%)	1,331,387,060
17 Apr 2019	GBP	0.135	0.139	0.1085	0.12	0.12	-0.02 (-14.29%)	279,202,622
16 Apr 2019	GBP	0.175	0.18	0.1128	0.14	0.14	-0.035 (-20%)	921,590,965
15 Apr 2019	GBP	0.0515	0.183	0.0515	0.175	0.175	+0.123 (+237.84%)	805,579,451
12 Apr 2019	GBP	0.0518	0.0518	0.05	0.0518	0.0518	-0 (-0.77%)	267,212
11 Apr 2019	GBP	0.0522	0.0522	0.05	0.0522	0.0522	0.0 (0.0%)	4,712,766
10 Apr 2019	GBP	0.0522	0.0522	0.0522	0.0522	0.0522	0.0 (0.0%)	467,949
9 Apr 2019	GBP	0.0522	0.0522	0.05	0.0522	0.0522	-0.001 (-0.95%)	7,959,902

Unicorn Response |