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
8 Apr 2019	GBP	0.0527	0.0527	0.05	0.0527	0.0527	-0 (-0.57%)	7,256,508
5 Apr 2019	GBP	0.053	0.053	0.05	0.053	0.053	-0.002 (-3.64%)	377,458
4 Apr 2019	GBP	0.055	0.055	0.055	0.055	0.055	0.0 (0.0%)	0
3 Apr 2019	GBP	0.05	0.0595	0.045	0.055	0.055	+0.005 (+10%)	27,439,470
2 Apr 2019	GBP	0.0455	0.052	0.0455	0.05	0.05	+0.005 (+11.11%)	10,484,081
1 Apr 2019	GBP	0.049	0.049	0.043	0.045	0.045	-0.009 (-15.89%)	8,932,596
29 Mar 2019	GBP	0.0535	0.0535	0.05	0.0535	0.0535	+0.003 (+4.90%)	2,851,768
28 Mar 2019	GBP	0.051	0.051	0.05	0.051	0.051	-0.003 (-4.67%)	8,500,480
27 Mar 2019	GBP	0.05	0.0535	0.0425	0.0535	0.0535	+0.004 (+7.00%)	5,004,175
26 Mar 2019	GBP	0.05	0.0535	0.0425	0.05	0.05	0.0 (0.0%)	2,425,986
25 Mar 2019	GBP	0.05	0.0544	0.0422	0.05	0.05	0.0 (0.0%)	2,699,299
22 Mar 2019	GBP	0.05	0.0544	0.042	0.05	0.05	0.0 (0.0%)	4,642,604
21 Mar 2019	GBP	0.0628	0.0628	0.045	0.05	0.05	-0.018 (-26.47%)	27,421,046
20 Mar 2019	GBP	0.055	0.068	0.0522	0.068	0.068	+0.013 (+23.64%)	10,080,941
19 Mar 2019	GBP	0.06	0.06	0.0501	0.055	0.055	-0.005 (-8.33%)	6,183,071
18 Mar 2019	GBP	0.06	0.062	0.0512	0.06	0.06	0.0 (0.0%)	3,902,307
15 Mar 2019	GBP	0.06	0.0665	0.0521	0.06	0.06	-0.004 (-6.98%)	35,473,867
14 Mar 2019	GBP	0.0645	0.0669	0.0645	0.0645	0.0645	+0.008 (+14.16%)	2,623,163
13 Mar 2019	GBP	0.0565	0.0565	0.0515	0.0565	0.0565	-0.004 (-5.83%)	4,266,349
12 Mar 2019	GBP	0.066	0.066	0.055	0.06	0.06	-0.013 (-17.58%)	7,228,632
11 Mar 2019	GBP	0.0728	0.0728	0.0728	0.0728	0.0728	+0.011 (+17.42%)	1,365,384
8 Mar 2019	GBP	0.062	0.062	0.062	0.062	0.062	-0.008 (-11.43%)	27,988
7 Mar 2019	GBP	0.07	0.074	0.0642	0.07	0.07	0.0 (0.0%)	6,155,350
6 Mar 2019	GBP	0.07	0.0767	0.064	0.07	0.07	0.0 (0.0%)	3,550,037
5 Mar 2019	GBP	0.065	0.08	0.0602	0.07	0.07	+0.001 (+1.45%)	44,174,139
4 Mar 2019	GBP	0.069	0.07	0.069	0.069	0.069	+0.004 (+6.15%)	1,000,150
1 Mar 2019	GBP	0.06	0.0722	0.056	0.065	0.065	+0.003 (+4.84%)	11,116,627
28 Feb 2019	GBP	0.065	0.0699	0.062	0.062	0.062	-0.003 (-4.62%)	6,671,880
27 Feb 2019	GBP	0.07	0.0722	0.0626	0.065	0.065	-0.005 (-7.14%)	4,367,695
26 Feb 2019	GBP	0.07	0.075	0.063	0.07	0.07	+0.006 (+9.38%)	12,446,503

Unicorn Response |