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
10 Jan 2012	GBP	0.06	0.065	0.043	0.043	0.043	-0.019 (-30.87%)	54,587,965
9 Jan 2012	GBP	0.065	0.07	0.0622	0.0622	0.0622	-0.004 (-5.76%)	32,669,116
6 Jan 2012	GBP	0.075	0.09	0.066	0.066	0.066	-0.003 (-4.07%)	105,763,481
5 Jan 2012	GBP	0.0688	0.088	0.0688	0.0688	0.0688	+0.001 (+1.18%)	124,497,325
4 Jan 2012	GBP	0.068	0.068	0.068	0.068	0.068	+0.009 (+14.29%)	28,435,859
3 Jan 2012	GBP	0.06	0.066	0.0595	0.0595	0.0595	-0.006 (-9.85%)	18,914,121
30 Dec 2011	GBP	0.066	0.068	0.066	0.066	0.066	+0.01 (+18.71%)	4,814,720
29 Dec 2011	GBP	0.06	0.068	0.0556	0.0556	0.0556	+0.002 (+2.96%)	3,675,504
28 Dec 2011	GBP	0.06	0.068	0.054	0.054	0.054	-0.004 (-6.90%)	3,293,233
23 Dec 2011	GBP	0.06	0.07	0.058	0.058	0.058	-0.006 (-9.38%)	5,462,068
22 Dec 2011	GBP	0.064	0.065	0.064	0.064	0.064	+0.008 (+13.88%)	7,116,551
21 Dec 2011	GBP	0.06	0.065	0.0562	0.0562	0.0562	-0.01 (-14.85%)	2,114,668
20 Dec 2011	GBP	0.066	0.067	0.066	0.066	0.066	+0.012 (+22.22%)	9,086,655
19 Dec 2011	GBP	0.055	0.07	0.054	0.054	0.054	-0.006 (-10%)	8,288,306
16 Dec 2011	GBP	0.06	0.068	0.06	0.06	0.06	+0.008 (+15.38%)	3,862,849
15 Dec 2011	GBP	0.055	0.055	0.052	0.052	0.052	+0.002 (+4.00%)	14,750,882
14 Dec 2011	GBP	0.055	0.055	0.05	0.05	0.05	-0.002 (-3.10%)	160,116,316
13 Dec 2011	GBP	0.055	0.055	0.0516	0.0516	0.0516	-0.002 (-3.19%)	2,876,304
12 Dec 2011	GBP	0.055	0.055	0.0533	0.0533	0.0533	-0.006 (-10.12%)	23,231,410
9 Dec 2011	GBP	0.06	0.06	0.0593	0.0593	0.0593	+0.005 (+8.41%)	6,125,938
8 Dec 2011	GBP	0.06	0.06	0.0547	0.0547	0.0547	-0.007 (-10.91%)	400,000
7 Dec 2011	GBP	0.0614	0.062	0.0614	0.0614	0.0614	+0.004 (+7.34%)	9,749,609
6 Dec 2011	GBP	0.0572	0.058	0.0572	0.0572	0.0572	+0.003 (+5.93%)	6,171,185
5 Dec 2011	GBP	0.055	0.055	0.054	0.054	0.054	-0.005 (-8.94%)	737,925
2 Dec 2011	GBP	0.06	0.062	0.0593	0.0593	0.0593	+0.005 (+8.81%)	27,226,943
1 Dec 2011	GBP	0.06	0.064	0.0545	0.0545	0.0545	-0.006 (-10.66%)	2,145,589
30 Nov 2011	GBP	0.063	0.068	0.061	0.061	0.061	+0.002 (+3.39%)	8,084,743
29 Nov 2011	GBP	0.059	0.07	0.059	0.059	0.059	-0.001 (-1.67%)	36,292,936
28 Nov 2011	GBP	0.06	0.062	0.06	0.06	0.06	+0.008 (+15.38%)	15,877,591
25 Nov 2011	GBP	0.06	0.06	0.052	0.052	0.052	-0.008 (-13.33%)	2,083,171

Unicorn Response |