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
21 Oct 2010	GBP	0.305	0.305	0.291	0.291	0.291	-0.009 (-3%)	4,416,081
20 Oct 2010	GBP	0.3	0.315	0.3	0.3	0.3	0.0 (0.0%)	16,694,636
19 Oct 2010	GBP	0.305	0.315	0.3	0.3	0.3	+0.01 (+3.45%)	22,727,127
18 Oct 2010	GBP	0.3	0.305	0.29	0.29	0.29	+0.03 (+11.54%)	32,807,880
15 Oct 2010	GBP	0.265	0.265	0.26	0.26	0.26	-0.002 (-0.76%)	6,738,454
14 Oct 2010	GBP	0.26	0.262	0.26	0.262	0.262	+0.012 (+4.80%)	4,219,104
13 Oct 2010	GBP	0.27	0.27	0.25	0.25	0.25	-0.013 (-4.94%)	7,565,477
12 Oct 2010	GBP	0.275	0.275	0.263	0.263	0.263	+0.003 (+1.15%)	2,287,669
11 Oct 2010	GBP	0.27	0.275	0.26	0.26	0.26	+0.01 (+4%)	3,596,239
8 Oct 2010	GBP	0.27	0.27	0.25	0.25	0.25	-0.02 (-7.37%)	1,623,601
7 Oct 2010	GBP	0.29	0.29	0.2699	0.2699	0.2699	-0.017 (-5.79%)	6,922,096
6 Oct 2010	GBP	0.29	0.29	0.2865	0.2865	0.2865	-0.002 (-0.52%)	2,963,109
5 Oct 2010	GBP	0.305	0.305	0.288	0.288	0.288	-0.013 (-4.41%)	4,787,275
4 Oct 2010	GBP	0.31	0.31	0.3013	0.3013	0.3013	-0.019 (-5.84%)	17,425,407
1 Oct 2010	GBP	0.31	0.32	0.31	0.32	0.32	-0.01 (-3.03%)	26,637,570
30 Sep 2010	GBP	0.31	0.33	0.31	0.33	0.33	+0.024 (+7.84%)	8,369,524
29 Sep 2010	GBP	0.3	0.306	0.3	0.306	0.306	+0.056 (+22.40%)	11,212,300
28 Sep 2010	GBP	0.285	0.29	0.25	0.25	0.25	-0.05 (-16.67%)	21,527,316
27 Sep 2010	GBP	0.295	0.3	0.295	0.3	0.3	+0.047 (+18.58%)	23,745,766
24 Sep 2010	GBP	0.305	0.305	0.253	0.253	0.253	-0.027 (-9.64%)	46,305,843
23 Sep 2010	GBP	0.315	0.315	0.28	0.28	0.28	-0.045 (-13.85%)	34,589,556
22 Sep 2010	GBP	0.315	0.325	0.315	0.325	0.325	-0.003 (-0.91%)	12,524,562
21 Sep 2010	GBP	0.325	0.328	0.325	0.328	0.328	+0.036 (+12.33%)	23,711,211
20 Sep 2010	GBP	0.335	0.335	0.292	0.292	0.292	-0.068 (-18.89%)	13,228,817
17 Sep 2010	GBP	0.36	0.39	0.36	0.36	0.36	+0.013 (+3.75%)	46,670,546
16 Sep 2010	GBP	0.34	0.347	0.34	0.347	0.347	+0.082 (+30.80%)	43,608,413
15 Sep 2010	GBP	0.275	0.275	0.2653	0.2653	0.2653	+0 (+0.11%)	2,890,151
14 Sep 2010	GBP	0.265	0.275	0.265	0.265	0.265	+0.005 (+1.92%)	10,317,050
13 Sep 2010	GBP	0.265	0.265	0.26	0.26	0.26	0.0 (0.0%)	2,546,117
10 Sep 2010	GBP	0.275	0.275	0.26	0.26	0.26	-0.01 (-3.70%)	5,107,143

Unicorn Response |