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
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
7th Mar 2025 (Fri) 0.30 0.30 0.30 0.30 23,192
6th Mar 2025 (Thu) 0.35 0.35 0.30 0.30 836,452
5th Mar 2025 (Wed) 0.35 0.35 0.34 0.35 1,151,515
4th Mar 2025 (Tue) 0.22 0.35 0.22 0.35 9,755,607
3rd Mar 2025 (Mon) 0.15 0.22 0.15 0.22 20,890,647
28th Feb 2025 (Fri) 0.15 0.15 0.15 0.15 69
27th Feb 2025 (Thu) 0.16 0.16 0.15 0.15 524,816
26th Feb 2025 (Wed) 0.16 0.16 0.16 0.16 23,063
25th Feb 2025 (Tue) 0.16 0.16 0.16 0.16 0
24th Feb 2025 (Mon) 0.175 0.175 0.16 0.16 325,166
21st Feb 2025 (Fri) 0.175 0.175 0.175 0.175 10,000
20th Feb 2025 (Thu) 0.175 0.175 0.175 0.175 0
19th Feb 2025 (Wed) 0.175 0.175 0.175 0.175 117,799
18th Feb 2025 (Tue) 0.175 0.175 0.175 0.175 229
17th Feb 2025 (Mon) 0.175 0.175 0.175 0.175 4
14th Feb 2025 (Fri) 0.175 0.175 0.175 0.175 166
13th Feb 2025 (Thu) 0.175 0.175 0.175 0.175 52
12th Feb 2025 (Wed) 0.175 0.175 0.175 0.175 0
11th Feb 2025 (Tue) 0.175 0.175 0.175 0.175 600
10th Feb 2025 (Mon) 0.175 0.175 0.175 0.175 316,782
7th Feb 2025 (Fri) 0.175 0.175 0.175 0.175 504,886
6th Feb 2025 (Thu) 0.175 0.175 0.175 0.175 51
5th Feb 2025 (Wed) 0.175 0.175 0.175 0.175 46,890
4th Feb 2025 (Tue) 0.175 0.175 0.175 0.175 0
3rd Feb 2025 (Mon) 0.175 0.175 0.175 0.175 0
31st Jan 2025 (Fri) 0.175 0.175 0.175 0.175 0
FTSE 100 Latest
Value8,582.81
Change-76.04