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
12 Jun 2018	GBP	0.4502	0.4502	0.43	0.43	0.43	-0.045 (-9.47%)	460,701
11 Jun 2018	GBP	0.475	0.48	0.425	0.475	0.475	+0.025 (+5.51%)	2,004,370
8 Jun 2018	GBP	0.4502	0.4502	0.45	0.4502	0.4502	-0.03 (-6.21%)	345,715
7 Jun 2018	GBP	0.48	0.48	0.45	0.48	0.48	+0.03 (+6.62%)	235,613
6 Jun 2018	GBP	0.4502	0.4502	0.4502	0.4502	0.4502	-0.029 (-6.01%)	41,375
5 Jun 2018	GBP	0.479	0.479	0.46	0.479	0.479	-0.021 (-4.20%)	700,200
4 Jun 2018	GBP	0.4475	0.5	0.4475	0.5	0.5	+0.075 (+17.65%)	1,841,336
1 Jun 2018	GBP	0.425	0.4494	0.421	0.425	0.425	0.0 (0.0%)	922,571
31 May 2018	GBP	0.45	0.45	0.425	0.425	0.425	-0.025 (-5.56%)	269
30 May 2018	GBP	0.45	0.489	0.441	0.45	0.45	-0.001 (-0.22%)	2,615,999
29 May 2018	GBP	0.5	0.51	0.451	0.451	0.451	-0.049 (-9.80%)	2,473,582
25 May 2018	GBP	0.5	0.5144	0.4652	0.5	0.5	0.0 (0.0%)	1,728,748
24 May 2018	GBP	0.475	0.53	0.461	0.5	0.5	+0.025 (+5.26%)	5,202,337
23 May 2018	GBP	0.4604	0.5	0.4604	0.475	0.475	+0.015 (+3.26%)	3,828,983
22 May 2018	GBP	0.45	0.46	0.4212	0.46	0.46	+0.016 (+3.60%)	359,150
21 May 2018	GBP	0.444	0.444	0.4222	0.444	0.444	0.0 (0.0%)	631,863
18 May 2018	GBP	0.444	0.444	0.441	0.444	0.444	-0.021 (-4.52%)	1,384,250
17 May 2018	GBP	0.45	0.48	0.42	0.465	0.465	+0.015 (+3.33%)	1,601,670
16 May 2018	GBP	0.45	0.458	0.402	0.45	0.45	0.0 (0.0%)	2,388,794
15 May 2018	GBP	0.45	0.455	0.4	0.45	0.45	0.0 (0.0%)	4,581,894
14 May 2018	GBP	0.45	0.47	0.422	0.45	0.45	0.0 (0.0%)	1,943,943
11 May 2018	GBP	0.475	0.4798	0.4311	0.45	0.45	-0.025 (-5.26%)	4,033,054
10 May 2018	GBP	0.4918	0.4918	0.4555	0.475	0.475	-0.019 (-3.85%)	1,476,810
9 May 2018	GBP	0.494	0.494	0.47	0.494	0.494	-0.006 (-1.20%)	931,792
8 May 2018	GBP	0.5	0.52	0.465	0.5	0.5	0.0 (0.0%)	358,119
4 May 2018	GBP	0.53	0.53	0.5	0.5	0.5	-0.05 (-9.09%)	2,157,328
3 May 2018	GBP	0.55	0.55	0.5	0.55	0.55	0.0 (0.0%)	1,924,830
2 May 2018	GBP	0.55	0.59	0.527	0.55	0.55	0.0 (0.0%)	3,934,905
1 May 2018	GBP	0.575	0.65	0.526	0.55	0.55	+0.025 (+4.76%)	29,650,533
30 Apr 2018	GBP	0.525	0.584	0.501	0.525	0.525	0.0 (0.0%)	4,612,788

Unicorn Response |