Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Adm Energy (ADME) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Mar 2026 (Wed) 0.036 0.036 0.0325 0.0325 140,151
3rd Mar 2026 (Tue) 0.036 0.036 0.036 0.036 129,264
2nd Mar 2026 (Mon) 0.036 0.036 0.036 0.036 3,295,862
27th Feb 2026 (Fri) 0.0395 0.0395 0.035 0.035 2,504,666
26th Feb 2026 (Thu) 0.0395 0.0395 0.0395 0.0395 973,323
25th Feb 2026 (Wed) 0.0395 0.0395 0.0395 0.0395 7,601
24th Feb 2026 (Tue) 0.0395 0.0395 0.0395 0.0395 9,901
23rd Feb 2026 (Mon) 0.0395 0.0395 0.0395 0.0395 8,735,567
20th Feb 2026 (Fri) 0.0395 0.0395 0.0395 0.0395 4,363,768
19th Feb 2026 (Thu) 0.0395 0.0395 0.0395 0.0395 147,336
18th Feb 2026 (Wed) 0.0395 0.0395 0.0395 0.0395 2,565,458
17th Feb 2026 (Tue) 0.0395 0.0395 0.0395 0.0395 874,540
16th Feb 2026 (Mon) 0.0395 0.0395 0.0395 0.0395 5,752,731
13th Feb 2026 (Fri) 0.0375 0.0395 0.0375 0.0395 7,040,026
12th Feb 2026 (Thu) 0.0325 0.0375 0.0325 0.0375 25,419,664
11th Feb 2026 (Wed) 0.0275 0.034 0.0275 0.0325 13,525,949
10th Feb 2026 (Tue) 0.0325 0.0325 0.0325 0.0325 3,680,742
9th Feb 2026 (Mon) 0.045 0.045 0.0325 0.0325 36,001,327
6th Feb 2026 (Fri) 0.055 0.055 0.055 0.055 0
5th Feb 2026 (Thu) 0.055 0.055 0.055 0.055 0
4th Feb 2026 (Wed) 0.055 0.055 0.055 0.055 0
3rd Feb 2026 (Tue) 0.055 0.055 0.055 0.055 0
2nd Feb 2026 (Mon) 0.055 0.055 0.055 0.055 0
30th Jan 2026 (Fri) 0.055 0.055 0.055 0.055 0
29th Jan 2026 (Thu) 0.055 0.055 0.055 0.055 0
28th Jan 2026 (Wed) 0.055 0.055 0.055 0.055 0
27th Jan 2026 (Tue) 0.055 0.055 0.055 0.055 0
26th Jan 2026 (Mon) 0.055 0.055 0.055 0.055 0
23rd Jan 2026 (Fri) 0.055 0.055 0.055 0.055 0
22nd Jan 2026 (Thu) 0.055 0.055 0.055 0.055 0
21st Jan 2026 (Wed) 0.055 0.055 0.055 0.055 0
20th Jan 2026 (Tue) 0.055 0.055 0.055 0.055 0
19th Jan 2026 (Mon) 0.055 0.055 0.055 0.055 0
16th Jan 2026 (Fri) 0.055 0.055 0.055 0.055 0
15th Jan 2026 (Thu) 0.055 0.055 0.055 0.055 0
14th Jan 2026 (Wed) 0.055 0.055 0.055 0.055 0
13th Jan 2026 (Tue) 0.055 0.055 0.055 0.055 0
12th Jan 2026 (Mon) 0.055 0.055 0.055 0.055 0
9th Jan 2026 (Fri) 0.055 0.055 0.055 0.055 0
8th Jan 2026 (Thu) 0.055 0.055 0.055 0.055 0
7th Jan 2026 (Wed) 0.055 0.055 0.055 0.055 0
6th Jan 2026 (Tue) 0.055 0.055 0.055 0.055 0
5th Jan 2026 (Mon) 0.055 0.055 0.055 0.055 0
FTSE 100 Latest
Value10,567.65
Change83.52