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
17 Oct 2018	GBP	0.2298	0.2298	0.2	0.215	0.215	-0.019 (-8.12%)	548,444
16 Oct 2018	GBP	0.22	0.234	0.205	0.234	0.234	+0.014 (+6.36%)	271,508
15 Oct 2018	GBP	0.3	0.35	0.1822	0.22	0.22	-0.065 (-22.75%)	4,751,171
12 Oct 2018	GBP	0.272	0.2848	0.272	0.2848	0.2848	+0.035 (+13.92%)	727,607
11 Oct 2018	GBP	0.25	0.272	0.185	0.25	0.25	-0.025 (-9.09%)	5,761,226
10 Oct 2018	GBP	0.275	0.29	0.263	0.275	0.275	0.0 (0.0%)	203,522
9 Oct 2018	GBP	0.275	0.3	0.2551	0.275	0.275	0.0 (0.0%)	1,085,306
8 Oct 2018	GBP	0.285	0.285	0.2515	0.275	0.275	-0.025 (-8.33%)	1,214,925
5 Oct 2018	GBP	0.3	0.3125	0.2711	0.3	0.3	+0.021 (+7.72%)	1,032,177
4 Oct 2018	GBP	0.2785	0.2785	0.277	0.2785	0.2785	-0.021 (-7.17%)	813,349
3 Oct 2018	GBP	0.302	0.302	0.3	0.3	0.3	-0.025 (-7.69%)	1,325,978
2 Oct 2018	GBP	0.325	0.35	0.302	0.325	0.325	0.0 (0.0%)	3,356,197
1 Oct 2018	GBP	0.325	0.349	0.302	0.325	0.325	+0.001 (+0.31%)	1,007,297
28 Sep 2018	GBP	0.32	0.324	0.32	0.324	0.324	+0.024 (+8%)	394,904
27 Sep 2018	GBP	0.324	0.324	0.275	0.3	0.3	-0.04 (-11.76%)	1,833,616
26 Sep 2018	GBP	0.36	0.36	0.31	0.34	0.34	-0.02 (-5.56%)	544,139
25 Sep 2018	GBP	0.315	0.36	0.3112	0.36	0.36	+0.045 (+14.29%)	1,525,572
24 Sep 2018	GBP	0.3	0.34	0.2752	0.315	0.315	-0.005 (-1.56%)	429,405
21 Sep 2018	GBP	0.32	0.32	0.3	0.32	0.32	0.0 (0.0%)	250,153
20 Sep 2018	GBP	0.32	0.32	0.32	0.32	0.32	-0.005 (-1.54%)	648,125
19 Sep 2018	GBP	0.3251	0.3251	0.282	0.325	0.325	-0.002 (-0.61%)	3,116,790
18 Sep 2018	GBP	0.327	0.327	0.3252	0.327	0.327	-0.023 (-6.57%)	400,021
17 Sep 2018	GBP	0.35	0.38	0.327	0.35	0.35	+0.023 (+7.03%)	376,611
14 Sep 2018	GBP	0.327	0.327	0.327	0.327	0.327	-0.023 (-6.57%)	10
13 Sep 2018	GBP	0.35	0.38	0.3252	0.35	0.35	0.0 (0.0%)	839,111
12 Sep 2018	GBP	0.35	0.387	0.3152	0.35	0.35	+0.026 (+8.02%)	1,250,971
11 Sep 2018	GBP	0.324	0.324	0.3152	0.324	0.324	0.0 (0.0%)	276
10 Sep 2018	GBP	0.324	0.324	0.324	0.324	0.324	-0.026 (-7.43%)	13,732
7 Sep 2018	GBP	0.35	0.36	0.324	0.35	0.35	0.0 (0.0%)	534,553
6 Sep 2018	GBP	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	0

Unicorn Response |