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
14 Mar 2018	GBP	0.575	0.649	0.521	0.575	0.575	0.0 (0.0%)	1,786,324
13 Mar 2018	GBP	0.575	0.649	0.535	0.575	0.575	0.0 (0.0%)	1,523,218
12 Mar 2018	GBP	0.575	0.649	0.551	0.575	0.575	0.0 (0.0%)	1,116,612
9 Mar 2018	GBP	0.575	0.649	0.551	0.575	0.575	+0.024 (+4.36%)	359,301
8 Mar 2018	GBP	0.551	0.551	0.551	0.551	0.551	-0.069 (-11.13%)	25,030
7 Mar 2018	GBP	0.62	0.649	0.62	0.62	0.62	+0.045 (+7.83%)	495,000
6 Mar 2018	GBP	0.575	0.649	0.477	0.575	0.575	0.0 (0.0%)	3,457,651
5 Mar 2018	GBP	0.6	0.618	0.572	0.575	0.575	-0.025 (-4.17%)	385,518
2 Mar 2018	GBP	0.6	0.649	0.572	0.6	0.6	0.0 (0.0%)	1,378,826
1 Mar 2018	GBP	0.6	0.622	0.5841	0.6	0.6	+0.011 (+1.95%)	486,769
28 Feb 2018	GBP	0.5885	0.5885	0.5885	0.5885	0.5885	-0.011 (-1.92%)	2,823
27 Feb 2018	GBP	0.6	0.65	0.5885	0.6	0.6	0.0 (0.0%)	501,502
26 Feb 2018	GBP	0.6	0.649	0.555	0.6	0.6	0.0 (0.0%)	4,493,328
23 Feb 2018	GBP	0.6	0.649	0.5885	0.6	0.6	0.0 (0.0%)	3,571,736
22 Feb 2018	GBP	0.6	0.649	0.588	0.6	0.6	0.0 (0.0%)	16,991,529
21 Feb 2018	GBP	0.65	0.699	0.585	0.6	0.6	-0.05 (-7.69%)	19,831,852
20 Feb 2018	GBP	0.699	0.699	0.565	0.65	0.65	-0.011 (-1.66%)	61,317,988
19 Feb 2018	GBP	0.661	0.661	0.661	0.661	0.661	-0.039 (-5.57%)	20,000
16 Feb 2018	GBP	0.7	0.71	0.65	0.7	0.7	0.0 (0.0%)	681,175
15 Feb 2018	GBP	0.725	0.74	0.7	0.7	0.7	-0.025 (-3.45%)	1,038,545
14 Feb 2018	GBP	0.7	0.735	0.655	0.725	0.725	+0.025 (+3.57%)	2,111,554
13 Feb 2018	GBP	0.675	0.7	0.618	0.7	0.7	0.0 (0.0%)	1,659,441
12 Feb 2018	GBP	0.7	0.7	0.7	0.7	0.7	+0.025 (+3.70%)	142
9 Feb 2018	GBP	0.675	0.705	0.61	0.675	0.675	+0.015 (+2.27%)	469,874
8 Feb 2018	GBP	0.66	0.66	0.66	0.66	0.66	-0.04 (-5.71%)	214,644
7 Feb 2018	GBP	0.7	0.705	0.66	0.7	0.7	0.0 (0.0%)	357,595
6 Feb 2018	GBP	0.625	0.73	0.6075	0.7	0.7	+0.075 (+12%)	3,844,173
5 Feb 2018	GBP	0.65	0.6559	0.561	0.625	0.625	+0.015 (+2.46%)	1,159,883
2 Feb 2018	GBP	0.61	0.61	0.6	0.61	0.61	-0.04 (-6.15%)	0
1 Feb 2018	GBP	0.65	0.682	0.601	0.65	0.65	0.0 (0.0%)	237,692

Unicorn Response |