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 (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Dec 2009	GBP	0.575	0.585	0.575	0.585	0.585	+0.111 (+23.42%)	1,141,670
18 Dec 2009	GBP	0.55	0.55	0.474	0.474	0.474	0.0 (0.0%)	466,037
17 Dec 2009	GBP	0.55	0.55	0.474	0.474	0.474	-0.086 (-15.36%)	664,590
16 Dec 2009	GBP	0.57	0.61	0.56	0.56	0.56	-0.09 (-13.85%)	3,916,287
15 Dec 2009	GBP	0.65	0.65	0.65	0.65	0.65	+0.14 (+27.45%)	3,291,263
14 Dec 2009	GBP	0.57	0.57	0.51	0.51	0.51	-0.11 (-17.74%)	3,558,738
11 Dec 2009	GBP	0.62	0.63	0.62	0.62	0.62	+0.01 (+1.64%)	9,670,450
10 Dec 2009	GBP	0.61	0.61	0.61	0.61	0.61	+0.068 (+12.55%)	11,715,170
9 Dec 2009	GBP	0.55	0.6	0.542	0.542	0.542	+0.032 (+6.27%)	7,597,993
8 Dec 2009	GBP	0.55	0.55	0.51	0.51	0.51	-0.09 (-15%)	2,610,486
7 Dec 2009	GBP	0.55	0.6	0.55	0.6	0.6	+0.05 (+9.09%)	1,387,894
4 Dec 2009	GBP	0.58	0.58	0.55	0.55	0.55	-0.043 (-7.25%)	8,745,919
3 Dec 2009	GBP	0.593	0.6	0.593	0.593	0.593	+0.025 (+4.40%)	9,407,453
2 Dec 2009	GBP	0.6	0.6	0.568	0.568	0.568	-0.002 (-0.35%)	13,814,835
1 Dec 2009	GBP	0.63	0.67	0.57	0.57	0.57	-0.042 (-6.86%)	28,687,392
30 Nov 2009	GBP	0.63	0.66	0.612	0.612	0.612	+0.052 (+9.29%)	12,737,386
27 Nov 2009	GBP	0.65	0.65	0.56	0.56	0.56	-0.01 (-1.75%)	5,776,149
26 Nov 2009	GBP	0.66	0.66	0.57	0.57	0.57	+0.02 (+3.64%)	38,479,947
25 Nov 2009	GBP	0.68	0.68	0.55	0.55	0.55	-0.128 (-18.88%)	21,936,168
24 Nov 2009	GBP	0.68	0.68	0.678	0.678	0.678	+0.041 (+6.44%)	1,124,421
23 Nov 2009	GBP	0.7	0.7	0.637	0.637	0.637	-0.076 (-10.66%)	4,594,230
20 Nov 2009	GBP	0.7	0.713	0.7	0.713	0.713	-0.005 (-0.70%)	5,004,038
19 Nov 2009	GBP	0.71	0.718	0.71	0.718	0.718	+0.02 (+2.87%)	10,841,950
18 Nov 2009	GBP	0.7	0.7	0.698	0.698	0.698	+0.037 (+5.60%)	6,326,882
17 Nov 2009	GBP	0.7	0.71	0.661	0.661	0.661	-0.027 (-3.92%)	2,256,319
16 Nov 2009	GBP	0.71	0.71	0.688	0.688	0.688	-0.021 (-2.96%)	4,451,893
13 Nov 2009	GBP	0.709	0.71	0.709	0.709	0.709	+0.029 (+4.26%)	14,424,610
12 Nov 2009	GBP	0.73	0.73	0.68	0.68	0.68	+0.03 (+4.62%)	4,220,446
11 Nov 2009	GBP	0.74	0.77	0.65	0.65	0.65	-0.03 (-4.41%)	4,571,820
10 Nov 2009	GBP	0.71	0.74	0.68	0.68	0.68	-0.011 (-1.59%)	2,208,877

Unicorn Response |