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
3 Jul 2009	GBP	0.43	0.43	0.345	0.345	0.345	-0.055 (-13.75%)	8,298,504
2 Jul 2009	GBP	0.4	0.43	0.4	0.4	0.4	-0.062 (-13.51%)	10,380,477
1 Jul 2009	GBP	0.4625	0.5	0.4625	0.4625	0.4625	-0.026 (-5.28%)	30,961,648
30 Jun 2009	GBP	0.4883	0.55	0.4883	0.4883	0.4883	+0.038 (+8.51%)	40,791,825
29 Jun 2009	GBP	0.47	0.57	0.45	0.45	0.45	-0.1 (-18.18%)	57,930,803
26 Jun 2009	GBP	0.55	0.57	0.55	0.55	0.55	+0.088 (+19.10%)	85,791,221
25 Jun 2009	GBP	0.4618	0.47	0.4618	0.4618	0.4618	+0.034 (+7.90%)	65,710,397
24 Jun 2009	GBP	0.4	0.428	0.4	0.428	0.428	+0.128 (+42.67%)	32,790,664
23 Jun 2009	GBP	0.35	0.35	0.3	0.3	0.3	0.0 (0.0%)	8,768,849
22 Jun 2009	GBP	0.35	0.35	0.3	0.3	0.3	-0.01 (-3.23%)	10,495,182
19 Jun 2009	GBP	0.38	0.38	0.31	0.31	0.31	-0.04 (-11.43%)	14,887,289
18 Jun 2009	GBP	0.38	0.38	0.35	0.35	0.35	0.0 (0.0%)	22,271,550
17 Jun 2009	GBP	0.35	0.4	0.35	0.35	0.35	-0.02 (-5.41%)	33,382,325
16 Jun 2009	GBP	0.35	0.37	0.35	0.37	0.37	+0.07 (+23.33%)	7,266,827
15 Jun 2009	GBP	0.35	0.38	0.3	0.3	0.3	-0.005 (-1.64%)	14,375,700
12 Jun 2009	GBP	0.4	0.4	0.305	0.305	0.305	+0.005 (+1.67%)	17,967,421
11 Jun 2009	GBP	0.3	0.43	0.3	0.3	0.3	+0.012 (+4.17%)	43,555,193
10 Jun 2009	GBP	0.3	0.38	0.288	0.288	0.288	+0.038 (+15.20%)	7,973,993
9 Jun 2009	GBP	0.32	0.32	0.25	0.25	0.25	-0.05 (-16.67%)	32,223,508
8 Jun 2009	GBP	0.32	0.325	0.3	0.3	0.3	0.0 (0.0%)	14,975,476
5 Jun 2009	GBP	0.32	0.325	0.3	0.3	0.3	-0.05 (-14.29%)	31,402,962
4 Jun 2009	GBP	0.35	0.35	0.35	0.35	0.35	+0.02 (+6.06%)	19,458,710
3 Jun 2009	GBP	0.35	0.35	0.33	0.33	0.33	+0.08 (+32%)	18,102,860
2 Jun 2009	GBP	0.35	0.35	0.25	0.25	0.25	-0.05 (-16.67%)	6,356,068
1 Jun 2009	GBP	0.35	0.35	0.3	0.3	0.3	-0.024 (-7.41%)	12,691,208
29 May 2009	GBP	0.324	0.35	0.324	0.324	0.324	-0.003 (-0.92%)	24,976,436
28 May 2009	GBP	0.325	0.327	0.325	0.327	0.327	+0.027 (+9.00%)	17,163,484
27 May 2009	GBP	0.38	0.38	0.3	0.3	0.3	-0.02 (-6.25%)	14,943,914
26 May 2009	GBP	0.35	0.43	0.32	0.32	0.32	+0.02 (+6.67%)	35,620,358
22 May 2009	GBP	0.35	0.35	0.3	0.3	0.3	-0.055 (-15.49%)	46,732,397

Unicorn Response |