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
1 Sep 2011	GBP	0.09	0.09	0.09	0.09	0.09	+0.024 (+36.36%)	160,221,415
31 Aug 2011	GBP	0.066	0.08	0.066	0.066	0.066	-0.003 (-4.35%)	10,201,952
30 Aug 2011	GBP	0.069	0.109	0.069	0.069	0.069	-0.036 (-34.29%)	2,243,611
26 Aug 2011	GBP	0.105	0.105	0.105	0.105	0.105	+0.033 (+45.83%)	4,164,730
25 Aug 2011	GBP	0.072	0.072	0.072	0.072	0.072	+0.005 (+7.46%)	3,261,690
24 Aug 2011	GBP	0.07	0.07	0.067	0.067	0.067	+0.007 (+11.67%)	21,510,000
23 Aug 2011	GBP	0.065	0.071	0.06	0.06	0.06	-0.005 (-7.69%)	19,267,700
22 Aug 2011	GBP	0.07	0.07	0.065	0.065	0.065	-0.005 (-7.14%)	14,533,267
19 Aug 2011	GBP	0.075	0.078	0.07	0.07	0.07	0.0 (0.0%)	23,017,896
18 Aug 2011	GBP	0.08	0.082	0.07	0.07	0.07	-0.01 (-12.50%)	34,008,501
17 Aug 2011	GBP	0.08	0.083	0.08	0.08	0.08	+0.007 (+9.74%)	31,737,757
16 Aug 2011	GBP	0.0729	0.0729	0.07	0.0729	0.0729	+0.001 (+1.25%)	36,822,693
15 Aug 2011	GBP	0.08	0.08	0.072	0.072	0.072	-0.008 (-10.34%)	30,990,790
12 Aug 2011	GBP	0.0803	0.095	0.0803	0.0803	0.0803	-0.002 (-1.95%)	50,695,082
11 Aug 2011	GBP	0.0819	0.105	0.0819	0.0819	0.0819	+0.022 (+36.27%)	165,638,611
10 Aug 2011	GBP	0.065	0.065	0.0601	0.0601	0.0601	+0.01 (+20.20%)	3,817,098
9 Aug 2011	GBP	0.06	0.065	0.05	0.05	0.05	-0.01 (-16.67%)	11,538,313
8 Aug 2011	GBP	0.07	0.072	0.06	0.06	0.06	-0.005 (-7.69%)	8,049,594
5 Aug 2011	GBP	0.065	0.07	0.065	0.065	0.065	-0.015 (-18.24%)	9,307,845
4 Aug 2011	GBP	0.0795	0.08	0.0795	0.0795	0.0795	+0.005 (+7.43%)	350,652,497
3 Aug 2011	GBP	0.074	0.074	0.074	0.074	0.074	+0.002 (+2.21%)	10,743,002
2 Aug 2011	GBP	0.0724	0.076	0.0724	0.0724	0.0724	-0.001 (-0.82%)	9,426,358
1 Aug 2011	GBP	0.073	0.08	0.073	0.073	0.073	+0.003 (+4.29%)	12,635,681
29 Jul 2011	GBP	0.07	0.072	0.07	0.07	0.07	0.0 (0.0%)	5,547,089
28 Jul 2011	GBP	0.07	0.07	0.07	0.07	0.07	0.0 (0.0%)	31,403,641
27 Jul 2011	GBP	0.08	0.09	0.07	0.07	0.07	0.0 (0.0%)	64,926,527
26 Jul 2011	GBP	0.08	0.08	0.07	0.07	0.07	-0.001 (-1.41%)	21,734,956
25 Jul 2011	GBP	0.085	0.087	0.071	0.071	0.071	-0.016 (-18.01%)	71,932,245
22 Jul 2011	GBP	0.094	0.094	0.0866	0.0866	0.0866	-0.023 (-21.27%)	38,627,949
21 Jul 2011	GBP	0.105	0.11	0.105	0.11	0.11	0.0 (0.0%)	102,277,431

Unicorn Response |