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
24 Jul 2018	GBP	0.35	0.35	0.35	0.35	0.35	-0.025 (-6.62%)	168,408
23 Jul 2018	GBP	0.3748	0.3748	0.35	0.3748	0.3748	-0 (-0.05%)	26,750
20 Jul 2018	GBP	0.375	0.38	0.35	0.375	0.375	+0.006 (+1.68%)	777,641
19 Jul 2018	GBP	0.3688	0.3688	0.35	0.3688	0.3688	+0.005 (+1.32%)	85,712
18 Jul 2018	GBP	0.364	0.364	0.364	0.364	0.364	-0.006 (-1.62%)	33,449
17 Jul 2018	GBP	0.37	0.37	0.35	0.37	0.37	-0.005 (-1.33%)	21,891
16 Jul 2018	GBP	0.375	0.38	0.3552	0.375	0.375	0.0 (0.0%)	1,500,000
13 Jul 2018	GBP	0.375	0.377	0.3511	0.375	0.375	+0.015 (+4.02%)	213,011
12 Jul 2018	GBP	0.3605	0.3605	0.3511	0.3605	0.3605	-0.015 (-3.87%)	60,010
11 Jul 2018	GBP	0.375	0.375	0.375	0.375	0.375	0.0 (0.0%)	0
10 Jul 2018	GBP	0.375	0.38	0.3507	0.375	0.375	+0.001 (+0.27%)	1,713,337
9 Jul 2018	GBP	0.374	0.374	0.374	0.374	0.374	-0.001 (-0.27%)	131,296
6 Jul 2018	GBP	0.389	0.389	0.35	0.375	0.375	-0.025 (-6.23%)	3,139,301
5 Jul 2018	GBP	0.3999	0.3999	0.362	0.3999	0.3999	-0 (-0.03%)	4,506,345
4 Jul 2018	GBP	0.4	0.43	0.362	0.4	0.4	0.0 (0.0%)	1,694,584
3 Jul 2018	GBP	0.425	0.4335	0.362	0.4	0.4	+0.019 (+4.96%)	5,324,549
2 Jul 2018	GBP	0.3811	0.3811	0.3811	0.3811	0.3811	-0.038 (-9.05%)	207,214
29 Jun 2018	GBP	0.419	0.419	0.3611	0.419	0.419	-0.001 (-0.12%)	5,896,244
28 Jun 2018	GBP	0.4195	0.4195	0.4195	0.4195	0.4195	-0.003 (-0.71%)	300,000
27 Jun 2018	GBP	0.4225	0.4225	0.4025	0.4225	0.4225	+0.022 (+5.63%)	270,788
26 Jun 2018	GBP	0.4	0.4	0.4	0.4	0.4	-0.025 (-5.86%)	500,000
25 Jun 2018	GBP	0.4249	0.4249	0.4	0.4249	0.4249	+0.014 (+3.38%)	1,521,296
22 Jun 2018	GBP	0.411	0.411	0.411	0.411	0.411	-0.039 (-8.67%)	777,291
21 Jun 2018	GBP	0.45	0.457	0.4111	0.45	0.45	+0.032 (+7.66%)	238,632
20 Jun 2018	GBP	0.418	0.418	0.4151	0.418	0.418	-0.032 (-7.11%)	157,868
19 Jun 2018	GBP	0.498	0.498	0.408	0.45	0.45	+0.023 (+5.39%)	3,785,287
18 Jun 2018	GBP	0.427	0.427	0.427	0.427	0.427	-0.023 (-5.11%)	2,695
15 Jun 2018	GBP	0.435	0.465	0.427	0.45	0.45	+0 (+0.07%)	2,175,129
14 Jun 2018	GBP	0.4497	0.4497	0.4497	0.4497	0.4497	+0.015 (+3.38%)	347,741
13 Jun 2018	GBP	0.427	0.4498	0.427	0.435	0.435	+0.005 (+1.16%)	1,357,418

Unicorn Response |