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 Oct 2015	GBP	2.34	2.446	2.34	2.4	2.4	+0.075 (+3.23%)	1,690,332
26 Oct 2015	GBP	2.275	2.4	2.261	2.325	2.325	+0.05 (+2.20%)	7,291,026
23 Oct 2015	GBP	2.3158	2.3158	2	2.275	2.275	-0.05 (-2.15%)	2,594,582
22 Oct 2015	GBP	2.375	2.45	2.225	2.325	2.325	-0.05 (-2.11%)	2,476,233
21 Oct 2015	GBP	2.375	2.4018	2.3	2.375	2.375	0.0 (0.0%)	1,807,996
20 Oct 2015	GBP	2.35	2.4848	2.3	2.375	2.375	+0.025 (+1.06%)	3,167,403
19 Oct 2015	GBP	2.45	2.5423	2.3	2.35	2.35	0.0 (0.0%)	4,241,458
16 Oct 2015	GBP	2.35	2.37	2.25	2.35	2.35	+0.01 (+0.43%)	641,848
15 Oct 2015	GBP	2.34	2.34	2.2502	2.34	2.34	+0.015 (+0.65%)	912,349
14 Oct 2015	GBP	2.325	2.35	2.22	2.325	2.325	0.0 (0.0%)	2,304,799
13 Oct 2015	GBP	2.35	2.38	2.275	2.325	2.325	-0.025 (-1.06%)	780,272
12 Oct 2015	GBP	2.375	2.5	2.3	2.35	2.35	-0.025 (-1.05%)	1,979,837
9 Oct 2015	GBP	2.425	2.5315	2.35	2.375	2.375	-0.05 (-2.06%)	3,670,868
8 Oct 2015	GBP	2.4	2.6571	2.3	2.425	2.425	+0.025 (+1.04%)	12,908,474
7 Oct 2015	GBP	2.3	2.44	2	2.4	2.4	+0.1 (+4.35%)	16,812,990
6 Oct 2015	GBP	2.375	2.4258	2.2002	2.3	2.3	-0.075 (-3.16%)	2,114,536
5 Oct 2015	GBP	2.35	2.46	2.3	2.375	2.375	+0.025 (+1.06%)	2,315,344
2 Oct 2015	GBP	2.325	2.43	2.25	2.35	2.35	+0.025 (+1.08%)	1,365,831
1 Oct 2015	GBP	2.3821	2.3821	2.3	2.325	2.325	-0.125 (-5.10%)	607,740
30 Sep 2015	GBP	2.3	2.5	2.25	2.45	2.45	+0.1 (+4.26%)	4,355,062
29 Sep 2015	GBP	2.35	2.4198	2.2002	2.35	2.35	0.0 (0.0%)	1,262,898
28 Sep 2015	GBP	2.425	2.46	2.2742	2.35	2.35	-0.075 (-3.09%)	627,280
25 Sep 2015	GBP	2.3	2.46	2.2682	2.425	2.425	+0.125 (+5.43%)	2,306,560
24 Sep 2015	GBP	2.175	2.625	2.114	2.3	2.3	+0.125 (+5.75%)	8,530,686
23 Sep 2015	GBP	2.2	2.22	2.05	2.175	2.175	0.0 (0.0%)	5,224,545
22 Sep 2015	GBP	2.35	2.375	2.16	2.175	2.175	-0.175 (-7.45%)	2,054,314
21 Sep 2015	GBP	2.385	2.385	2.21	2.35	2.35	-0.05 (-2.08%)	1,481,478
18 Sep 2015	GBP	2.4	2.439	2.3	2.4	2.4	0.0 (0.0%)	2,590,452
17 Sep 2015	GBP	2.4498	2.4498	2.305	2.4	2.4	-0.05 (-2.04%)	1,703,221
16 Sep 2015	GBP	2.475	2.5	2.35	2.45	2.45	-0.025 (-1.01%)	1,509,795

Unicorn Response |