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
27 Feb 2014	GBP	0.1	0.1	0.1	0.1	0.1	-0.01 (-9.09%)	6,512
26 Feb 2014	GBP	0.11	0.11	0.11	0.11	0.11	+0.01 (+10%)	0
25 Feb 2014	GBP	0.1	0.1	0.0961	0.1	0.1	-0.006 (-5.48%)	1,500,000
24 Feb 2014	GBP	0.1058	0.1058	0.1	0.1058	0.1058	+0.006 (+5.80%)	3,283,161
21 Feb 2014	GBP	0.1	0.1	0.1	0.1	0.1	-0.01 (-9.09%)	297,000
20 Feb 2014	GBP	0.11	0.11	0.11	0.11	0.11	0.0 (0.0%)	0
19 Feb 2014	GBP	0.11	0.11	0.11	0.11	0.11	+0.01 (+10%)	0
18 Feb 2014	GBP	0.1	0.1	0.1	0.1	0.1	-0.005 (-4.76%)	1,162,352
17 Feb 2014	GBP	0.105	0.105	0.1	0.105	0.105	-0.001 (-0.94%)	309,732
14 Feb 2014	GBP	0.106	0.106	0.106	0.106	0.106	-0.001 (-0.75%)	458,136
13 Feb 2014	GBP	0.1068	0.1068	0.1	0.1068	0.1068	-0.001 (-0.65%)	2,420,887
12 Feb 2014	GBP	0.1075	0.1075	0.1075	0.1075	0.1075	-0.003 (-2.27%)	87,939
11 Feb 2014	GBP	0.11	0.11	0.11	0.11	0.11	+0.01 (+10%)	0
10 Feb 2014	GBP	0.1	0.1	0.1	0.1	0.1	-0.01 (-9.09%)	400,000
7 Feb 2014	GBP	0.11	0.11	0.11	0.11	0.11	+0.01 (+10%)	0
6 Feb 2014	GBP	0.1	0.1	0.1	0.1	0.1	-0.01 (-9.09%)	1,270
5 Feb 2014	GBP	0.11	0.11	0.11	0.11	0.11	+0.01 (+10%)	0
4 Feb 2014	GBP	0.1	0.1	0.1	0.1	0.1	-0.01 (-9.09%)	5,750
3 Feb 2014	GBP	0.11	0.11	0.1	0.11	0.11	0.0 (0.0%)	406,474
31 Jan 2014	GBP	0.11	0.11	0.09	0.11	0.11	0.0 (0.0%)	2,156,802
30 Jan 2014	GBP	0.11	0.11	0.11	0.11	0.11	-0.006 (-5.17%)	305,201
29 Jan 2014	GBP	0.116	0.116	0.116	0.116	0.116	+0.006 (+5.45%)	70,000
28 Jan 2014	GBP	0.11	0.11	0.1	0.11	0.11	0.0 (0.0%)	408,186
27 Jan 2014	GBP	0.11	0.11	0.11	0.11	0.11	0.0 (0.0%)	5,605
24 Jan 2014	GBP	0.11	0.11	0.11	0.11	0.11	-0.008 (-6.78%)	14,775
23 Jan 2014	GBP	0.1175	0.118	0.1175	0.118	0.118	+0.003 (+2.61%)	311,714
22 Jan 2014	GBP	0.115	0.115	0.115	0.115	0.115	+0.015 (+15%)	0
21 Jan 2014	GBP	0.1	0.1	0.1	0.1	0.1	-0.015 (-13.04%)	185,645
20 Jan 2014	GBP	0.115	0.13	0.1	0.115	0.115	0.0 (0.0%)	661,030
17 Jan 2014	GBP	0.115	0.119	0.1	0.115	0.115	0.0 (0.0%)	2,353,072

Unicorn Response |