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
5 Sep 2018	GBP	0.35	0.362	0.325	0.35	0.35	+0.027 (+8.36%)	785,555
4 Sep 2018	GBP	0.323	0.323	0.323	0.323	0.323	-0.027 (-7.71%)	32,258
3 Sep 2018	GBP	0.325	0.35	0.321	0.35	0.35	+0.025 (+7.69%)	226,285
31 Aug 2018	GBP	0.325	0.3448	0.311	0.325	0.325	0.0 (0.0%)	476,777
30 Aug 2018	GBP	0.325	0.345	0.305	0.325	0.325	+0.003 (+0.93%)	2,444,494
29 Aug 2018	GBP	0.322	0.322	0.32	0.322	0.322	-0.003 (-0.92%)	610,993
28 Aug 2018	GBP	0.325	0.35	0.302	0.325	0.325	0.0 (0.0%)	2,664,080
24 Aug 2018	GBP	0.35	0.39	0.315	0.325	0.325	-0.025 (-7.14%)	3,815,495
23 Aug 2018	GBP	0.35	0.369	0.35	0.35	0.35	0.0 (0.0%)	35,299
22 Aug 2018	GBP	0.3715	0.3715	0.35	0.35	0.35	-0.025 (-6.67%)	882,956
21 Aug 2018	GBP	0.375	0.38	0.36	0.375	0.375	-0.005 (-1.32%)	580,757
20 Aug 2018	GBP	0.38	0.38	0.38	0.38	0.38	+0.005 (+1.33%)	300,000
17 Aug 2018	GBP	0.375	0.3888	0.35	0.375	0.375	0.0 (0.0%)	53,339
16 Aug 2018	GBP	0.375	0.39	0.3651	0.375	0.375	0.0 (0.0%)	517,587
15 Aug 2018	GBP	0.4	0.4075	0.3638	0.375	0.375	-0.033 (-7.98%)	1,129,354
14 Aug 2018	GBP	0.4075	0.417	0.4075	0.4075	0.4075	+0.007 (+1.88%)	130,000
13 Aug 2018	GBP	0.425	0.4299	0.35	0.4	0.4	-0.025 (-5.88%)	1,252,584
10 Aug 2018	GBP	0.322	0.489	0.322	0.425	0.425	+0.101 (+31.17%)	12,747,986
9 Aug 2018	GBP	0.324	0.324	0.324	0.324	0.324	+0.024 (+8%)	50,000
8 Aug 2018	GBP	0.3	0.327	0.2281	0.3	0.3	0.0 (0.0%)	5,013,728
7 Aug 2018	GBP	0.336	0.336	0.25	0.3	0.3	-0.036 (-10.66%)	10,932,280
6 Aug 2018	GBP	0.3358	0.3358	0.3351	0.3358	0.3358	-0.003 (-0.89%)	543
3 Aug 2018	GBP	0.3388	0.3388	0.3388	0.3388	0.3388	-0.034 (-9.17%)	410,000
2 Aug 2018	GBP	0.373	0.373	0.373	0.373	0.373	+0.023 (+6.57%)	500,000
1 Aug 2018	GBP	0.35	0.3747	0.3351	0.35	0.35	+0.007 (+2.04%)	1,022,691
31 Jul 2018	GBP	0.343	0.343	0.343	0.343	0.343	-0.007 (-2%)	500,000
30 Jul 2018	GBP	0.35	0.38	0.33	0.35	0.35	0.0 (0.0%)	3,802,769
27 Jul 2018	GBP	0.35	0.3744	0.3275	0.35	0.35	0.0 (0.0%)	533,722
26 Jul 2018	GBP	0.3677	0.3677	0.35	0.35	0.35	0.0 (0.0%)	1,125,773
25 Jul 2018	GBP	0.35	0.35	0.35	0.35	0.35	0.0 (0.0%)	287,142

Unicorn Response |