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
8th May 2025 (Thu) 0.09 0.115 0.09 0.095 20,811,171
7th May 2025 (Wed) 0.09 0.09 0.09 0.09 1,500,883
6th May 2025 (Tue) 0.085 0.09 0.085 0.09 1,161,027
5th May 2025 (Mon) 0.0875 0.0875 0.0875 0.0875 0
2nd May 2025 (Fri) 0.0875 0.09 0.0875 0.09 2,435,110
1st May 2025 (Thu) 0.105 0.105 0.095 0.095 370,370
30th Apr 2025 (Wed) 0.105 0.105 0.105 0.105 0
29th Apr 2025 (Tue) 0.105 0.105 0.105 0.105 20,300,250
28th Apr 2025 (Mon) 0.105 0.105 0.105 0.105 48,143
25th Apr 2025 (Fri) 0.11 0.11 0.105 0.105 15,257,605
24th Apr 2025 (Thu) 0.11 0.11 0.11 0.11 2,476,904
23rd Apr 2025 (Wed) 0.125 0.125 0.11 0.11 4,794,405
22nd Apr 2025 (Tue) 0.125 0.125 0.125 0.125 4,662,642
21st Apr 2025 (Mon) 0.125 0.125 0.125 0.125 0
18th Apr 2025 (Fri) 0.125 0.125 0.125 0.125 0
17th Apr 2025 (Thu) 0.125 0.125 0.125 0.125 884,708
16th Apr 2025 (Wed) 0.15 0.15 0.125 0.125 4,236,459
15th Apr 2025 (Tue) 0.15 0.15 0.15 0.15 20,000,441
14th Apr 2025 (Mon) 0.15 0.15 0.15 0.15 2,517,534
11th Apr 2025 (Fri) 0.15 0.15 0.15 0.15 226,939
10th Apr 2025 (Thu) 0.15 0.15 0.15 0.15 706,181
9th Apr 2025 (Wed) 0.125 0.125 0.125 0.125 233,676
8th Apr 2025 (Tue) 0.175 0.175 0.125 0.125 29,930,912
7th Apr 2025 (Mon) 0.175 0.175 0.175 0.175 23,969,549
4th Apr 2025 (Fri) 0.20 0.20 0.20 0.20 1,621,708
3rd Apr 2025 (Thu) 0.20 0.20 0.20 0.20 0
2nd Apr 2025 (Wed) 0.20 0.20 0.20 0.20 0
1st Apr 2025 (Tue) 0.20 0.20 0.20 0.20 806,062
31st Mar 2025 (Mon) 0.20 0.20 0.20 0.20 2,121,851
28th Mar 2025 (Fri) 0.20 0.20 0.20 0.20 0
27th Mar 2025 (Thu) 0.175 0.20 0.175 0.20 15,911,184
26th Mar 2025 (Wed) 0.175 0.175 0.175 0.175 0
25th Mar 2025 (Tue) 0.175 0.175 0.175 0.175 0
24th Mar 2025 (Mon) 0.20 0.20 0.175 0.175 27,282
21st Mar 2025 (Fri) 0.175 0.20 0.175 0.20 29,404,436
20th Mar 2025 (Thu) 0.20 0.20 0.175 0.175 1,963,447
19th Mar 2025 (Wed) 0.175 0.20 0.175 0.20 26,962,461
18th Mar 2025 (Tue) 0.25 0.25 0.175 0.175 43,308,638
17th Mar 2025 (Mon) 0.25 0.25 0.25 0.25 32,221
14th Mar 2025 (Fri) 0.30 0.30 0.25 0.25 1,043,859
13th Mar 2025 (Thu) 0.30 0.30 0.30 0.30 140,369
12th Mar 2025 (Wed) 0.325 0.325 0.30 0.30 12,585
11th Mar 2025 (Tue) 0.30 0.35 0.30 0.325 13,777,371
10th Mar 2025 (Mon) 0.30 0.30 0.30 0.30 667,525
FTSE 100 Latest
Value8,531.61
Change0.00