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
27 Apr 2018	GBP	0.5	0.535	0.5	0.525	0.525	+0.004 (+0.86%)	2,967,628
26 Apr 2018	GBP	0.5205	0.5205	0.5205	0.5205	0.5205	+0.021 (+4.10%)	296,061
25 Apr 2018	GBP	0.55	0.55	0.463	0.5	0.5	-0.05 (-9.09%)	945,054
24 Apr 2018	GBP	0.525	0.574	0.5	0.55	0.55	+0.025 (+4.76%)	4,924,193
23 Apr 2018	GBP	0.55	0.565	0.5	0.525	0.525	+0.01 (+1.94%)	949,224
20 Apr 2018	GBP	0.515	0.515	0.515	0.515	0.515	-0.025 (-4.54%)	13,289
19 Apr 2018	GBP	0.5395	0.5395	0.51	0.5395	0.5395	-0.011 (-1.91%)	996,424
18 Apr 2018	GBP	0.55	0.573	0.5	0.55	0.55	0.0 (0.0%)	1,454,375
17 Apr 2018	GBP	0.55	0.58	0.525	0.55	0.55	0.0 (0.0%)	2,233,714
16 Apr 2018	GBP	0.55	0.578	0.525	0.55	0.55	+0.019 (+3.58%)	3,144,179
13 Apr 2018	GBP	0.531	0.531	0.531	0.531	0.531	-0.019 (-3.45%)	32,495
12 Apr 2018	GBP	0.575	0.58	0.531	0.55	0.55	-0.025 (-4.35%)	136,051
11 Apr 2018	GBP	0.5463	0.598	0.5463	0.575	0.575	+0.05 (+9.52%)	2,436,788
10 Apr 2018	GBP	0.55	0.55	0.5172	0.525	0.525	-0.025 (-4.55%)	1,090,239
9 Apr 2018	GBP	0.55	0.584	0.5205	0.55	0.55	0.0 (0.0%)	157,714
6 Apr 2018	GBP	0.55	0.587	0.5205	0.55	0.55	0.0 (0.0%)	2,059,100
5 Apr 2018	GBP	0.59	0.59	0.5	0.55	0.55	-0.05 (-8.33%)	9,253,999
4 Apr 2018	GBP	0.575	0.6	0.55	0.6	0.6	+0.025 (+4.35%)	2,544,553
3 Apr 2018	GBP	0.6362	0.6362	0.5502	0.575	0.575	-0.075 (-11.54%)	1,531,199
29 Mar 2018	GBP	0.6	0.72	0.6	0.65	0.65	+0.125 (+23.79%)	7,522,190
28 Mar 2018	GBP	0.5251	0.5251	0.5251	0.5251	0.5251	-0.01 (-1.85%)	36,301
27 Mar 2018	GBP	0.535	0.535	0.535	0.535	0.535	-0.05 (-8.55%)	280,374
26 Mar 2018	GBP	0.59	0.62	0.545	0.585	0.585	-0.005 (-0.85%)	146,201
23 Mar 2018	GBP	0.59	0.62	0.561	0.59	0.59	0.0 (0.0%)	156,263
22 Mar 2018	GBP	0.59	0.6378	0.561	0.59	0.59	0.0 (0.0%)	183,857
21 Mar 2018	GBP	0.575	0.64	0.508	0.59	0.59	+0.015 (+2.61%)	1,354,921
20 Mar 2018	GBP	0.575	0.61	0.5069	0.575	0.575	+0.048 (+9.11%)	713,442
19 Mar 2018	GBP	0.527	0.527	0.527	0.527	0.527	-0.048 (-8.35%)	145,168
16 Mar 2018	GBP	0.575	0.649	0.527	0.575	0.575	0.0 (0.0%)	418,507
15 Mar 2018	GBP	0.575	0.649	0.527	0.575	0.575	0.0 (0.0%)	636,500

Unicorn Response |