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
24 Nov 2011	GBP	0.06	0.06	0.054	0.06	0.06	-0.002 (-3.23%)	500,000
23 Nov 2011	GBP	0.065	0.07	0.062	0.062	0.062	+0.002 (+3.33%)	56,606,568
22 Nov 2011	GBP	0.065	0.065	0.06	0.06	0.06	-0.001 (-0.99%)	4,087,929
21 Nov 2011	GBP	0.07	0.07	0.0606	0.0606	0.0606	-0.01 (-13.80%)	2,762,546
18 Nov 2011	GBP	0.07	0.0703	0.07	0.0703	0.0703	+0.007 (+11.23%)	3,954,958
17 Nov 2011	GBP	0.07	0.07	0.0632	0.0632	0.0632	-0.007 (-10.35%)	4,557,226
16 Nov 2011	GBP	0.0705	0.071	0.0705	0.0705	0.0705	+0.005 (+7.31%)	11,170,914
15 Nov 2011	GBP	0.073	0.073	0.0657	0.0657	0.0657	-0.004 (-5.60%)	9,706,712
14 Nov 2011	GBP	0.0696	0.0696	0.065	0.0696	0.0696	+0.009 (+15.23%)	13,458,153
11 Nov 2011	GBP	0.07	0.072	0.0604	0.0604	0.0604	-0.004 (-5.63%)	9,541,404
10 Nov 2011	GBP	0.07	0.072	0.064	0.064	0.064	-0.001 (-1.84%)	310,000
9 Nov 2011	GBP	0.075	0.076	0.0652	0.0652	0.0652	-0.01 (-13.07%)	3,083,088
8 Nov 2011	GBP	0.075	0.076	0.075	0.075	0.075	+0.011 (+17.55%)	8,661,640
7 Nov 2011	GBP	0.065	0.068	0.0638	0.0638	0.0638	+0.003 (+4.59%)	1,556,324
4 Nov 2011	GBP	0.065	0.065	0.061	0.061	0.061	-0.002 (-3.17%)	9,678,288
3 Nov 2011	GBP	0.07	0.07	0.063	0.063	0.063	-0.005 (-7.35%)	500,000
2 Nov 2011	GBP	0.07	0.07	0.068	0.068	0.068	+0.006 (+9.68%)	860,980
1 Nov 2011	GBP	0.075	0.075	0.062	0.062	0.062	-0.013 (-17.55%)	13,053,690
31 Oct 2011	GBP	0.0752	0.081	0.0752	0.0752	0.0752	+0.002 (+3.01%)	45,566,079
28 Oct 2011	GBP	0.075	0.08	0.073	0.073	0.073	+0.003 (+3.99%)	68,977,063
27 Oct 2011	GBP	0.0702	0.08	0.0702	0.0702	0.0702	+0.01 (+16.03%)	72,423,318
26 Oct 2011	GBP	0.065	0.065	0.0605	0.0605	0.0605	-0.001 (-1.31%)	1,070,811
25 Oct 2011	GBP	0.07	0.071	0.0613	0.0613	0.0613	-0.013 (-17.16%)	3,597,633
24 Oct 2011	GBP	0.075	0.082	0.074	0.074	0.074	-0.001 (-1.33%)	14,972,914
21 Oct 2011	GBP	0.075	0.078	0.075	0.075	0.075	+0.01 (+15.38%)	73,495,421
20 Oct 2011	GBP	0.065	0.065	0.065	0.065	0.065	-0.004 (-6.47%)	4,543,101
19 Oct 2011	GBP	0.0695	0.07	0.0695	0.0695	0.0695	+0.007 (+12.10%)	53,238,170
18 Oct 2011	GBP	0.062	0.062	0.062	0.062	0.062	+0.005 (+8.01%)	7,132,280
17 Oct 2011	GBP	0.0574	0.0574	0.055	0.0574	0.0574	+0.005 (+10.38%)	4,255,461
14 Oct 2011	GBP	0.06	0.06	0.052	0.052	0.052	-0.007 (-12.46%)	4,037,065

Unicorn Response |