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
13 Oct 2011	GBP	0.06	0.06	0.0594	0.0594	0.0594	-0 (-0.34%)	1,767,164
12 Oct 2011	GBP	0.06	0.06	0.0596	0.0596	0.0596	+0.001 (+1.19%)	4,941,445
11 Oct 2011	GBP	0.0589	0.06	0.0589	0.0589	0.0589	+0.009 (+17.80%)	9,857,331
10 Oct 2011	GBP	0.06	0.066	0.05	0.05	0.05	-0.012 (-19.22%)	7,408,488
7 Oct 2011	GBP	0.065	0.067	0.0619	0.0619	0.0619	+0.004 (+6.72%)	59,241,711
6 Oct 2011	GBP	0.065	0.065	0.058	0.058	0.058	0.0 (0.0%)	1,945,077
5 Oct 2011	GBP	0.065	0.065	0.058	0.058	0.058	+0.008 (+16%)	400,000
4 Oct 2011	GBP	0.065	0.065	0.05	0.05	0.05	-0.01 (-16.67%)	1,200,000
3 Oct 2011	GBP	0.065	0.065	0.06	0.06	0.06	-0.004 (-6.25%)	1,560,000
30 Sep 2011	GBP	0.065	0.067	0.064	0.064	0.064	-0.002 (-2.59%)	2,310,955
29 Sep 2011	GBP	0.075	0.077	0.0657	0.0657	0.0657	+0.005 (+7.70%)	8,024,996
28 Sep 2011	GBP	0.07	0.074	0.061	0.061	0.061	-0.014 (-18.56%)	5,261,423
27 Sep 2011	GBP	0.0749	0.075	0.0749	0.0749	0.0749	-0 (-0.13%)	3,614,241
26 Sep 2011	GBP	0.075	0.08	0.075	0.075	0.075	+0 (+0.27%)	82,116,666
23 Sep 2011	GBP	0.0748	0.075	0.0748	0.0748	0.0748	+0.005 (+6.86%)	9,600,012
22 Sep 2011	GBP	0.074	0.074	0.07	0.07	0.07	0.0 (0.0%)	12,097,709
21 Sep 2011	GBP	0.075	0.075	0.07	0.07	0.07	+0.002 (+3.55%)	2,659,159
20 Sep 2011	GBP	0.078	0.078	0.0676	0.0676	0.0676	-0.003 (-4.65%)	10,023,926
19 Sep 2011	GBP	0.1	0.1	0.0709	0.0709	0.0709	-0.002 (-2.88%)	19,960,736
16 Sep 2011	GBP	0.073	0.09	0.073	0.073	0.073	+0.006 (+8.96%)	21,760,708
15 Sep 2011	GBP	0.067	0.068	0.067	0.067	0.067	+0.002 (+3.55%)	4,470,017
14 Sep 2011	GBP	0.065	0.065	0.0647	0.0647	0.0647	-0.002 (-3.43%)	12,011,382
13 Sep 2011	GBP	0.067	0.067	0.065	0.067	0.067	-0.003 (-4.15%)	8,095,257
12 Sep 2011	GBP	0.07	0.072	0.0699	0.0699	0.0699	+0.008 (+12.74%)	3,676,997
9 Sep 2011	GBP	0.07	0.074	0.062	0.062	0.062	-0.012 (-16.10%)	3,462,847
8 Sep 2011	GBP	0.0739	0.074	0.0739	0.0739	0.0739	+0.004 (+6.48%)	1,636,167
7 Sep 2011	GBP	0.07	0.07	0.0694	0.0694	0.0694	-0.003 (-4.14%)	3,233,409
6 Sep 2011	GBP	0.074	0.074	0.0724	0.0724	0.0724	+0.002 (+3.13%)	10,340,999
5 Sep 2011	GBP	0.075	0.075	0.0702	0.0702	0.0702	-0.001 (-1.13%)	12,452,682
2 Sep 2011	GBP	0.075	0.077	0.071	0.071	0.071	-0.019 (-21.11%)	6,811,001

Unicorn Response |