Adm Energy Share Price (ADME)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 4.45on 17-01-2020 at 16:30:00
Change -0.10 -2.20%
Buy 4.50
Sell 4.40
Buy / Sell ADME Shares
Sponsored Financial Content
Last Trade: Sell 279,056 at 4.43p
Day's Volume: 1,021,157
Last Close: 4.55p
Open: 4.55p
ISIN: GB00BJFDXW97
Day's Range 4.45p - 4.60p
52wk Range: 4.25p - 40.50p
Market Capitalisation: £3m
VWAP: 4.449p
Shares in Issue: 62m

Recent Trades History Adm Energy (ADME)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*279,0564.43Ordinary
15:51:55 - 17-Jan-20
Buy*66,4014.50Ordinary
14:45:39 - 17-Jan-20
Sell*23,9724.43Ordinary
13:05:17 - 17-Jan-20
Buy*22,0904.50Ordinary
13:04:58 - 17-Jan-20
Sell*16,9314.43Ordinary
13:04:29 - 17-Jan-20
Sell*34,1304.43Ordinary
13:03:52 - 17-Jan-20
Buy*77,6454.50Ordinary
13:03:33 - 17-Jan-20
Sell*3,4104.40Ordinary
13:02:12 - 17-Jan-20
Sell*300,0004.40Ordinary
12:15:44 - 17-Jan-20
Buy*109,2894.575Ordinary
11:48:39 - 17-Jan-20

Share Price History for Adm Energy

Time period:
to
Date Open High Low Close
15th Jan 2020 (Wed)4.604.604.304.30
14th Jan 2020 (Tue)4.654.654.604.60
13th Jan 2020 (Mon)4.654.654.654.65
10th Jan 2020 (Fri)4.654.654.654.65
9th Jan 2020 (Thu)4.654.654.654.65
8th Jan 2020 (Wed)5.1254.704.704.65
7th Jan 2020 (Tue)4.804.804.804.80
6th Jan 2020 (Mon)4.854.854.804.80
3rd Jan 2020 (Fri)4.854.854.854.85
2nd Jan 2020 (Thu)4.854.854.854.85
1st Jan 2020 (Wed)4.850.000.004.85
31st Dec 2019 (Tue)4.854.854.854.85
30th Dec 2019 (Mon)4.854.854.704.85
27th Dec 2019 (Fri)4.804.854.804.85
26th Dec 2019 (Thu)00.000.004.80
25th Dec 2019 (Wed)4.800.000.004.80
24th Dec 2019 (Tue)4.804.804.804.80
23rd Dec 2019 (Mon)4.654.804.654.80
20th Dec 2019 (Fri)4.604.654.554.65
19th Dec 2019 (Thu)4.604.604.604.60
18th Dec 2019 (Wed)4.604.604.604.60
17th Dec 2019 (Tue)4.604.604.604.60

News about Adm Energy (ADME)

FTSE 100 Latest
Value7,674.56
Change64.75


Login to your account

Forgot Password?

Not Registered