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
7th Aug 2025 (Thu) 0.055 0.055 0.055 0.055 0
6th Aug 2025 (Wed) 0.055 0.055 0.055 0.055 0
5th Aug 2025 (Tue) 0.055 0.055 0.055 0.055 0
4th Aug 2025 (Mon) 0.055 0.055 0.055 0.055 0
1st Aug 2025 (Fri) 0.055 0.055 0.055 0.055 0
31st Jul 2025 (Thu) 0.055 0.055 0.055 0.055 0
30th Jul 2025 (Wed) 0.055 0.055 0.055 0.055 0
29th Jul 2025 (Tue) 0.055 0.055 0.055 0.055 0
28th Jul 2025 (Mon) 0.055 0.055 0.055 0.055 0
25th Jul 2025 (Fri) 0.055 0.055 0.055 0.055 0
24th Jul 2025 (Thu) 0.055 0.055 0.055 0.055 0
23rd Jul 2025 (Wed) 0.055 0.055 0.055 0.055 0
22nd Jul 2025 (Tue) 0.055 0.055 0.055 0.055 0
21st Jul 2025 (Mon) 0.055 0.055 0.055 0.055 0
18th Jul 2025 (Fri) 0.055 0.055 0.055 0.055 0
17th Jul 2025 (Thu) 0.055 0.055 0.055 0.055 0
16th Jul 2025 (Wed) 0.055 0.055 0.055 0.055 0
15th Jul 2025 (Tue) 0.055 0.055 0.055 0.055 0
14th Jul 2025 (Mon) 0.055 0.055 0.055 0.055 0
11th Jul 2025 (Fri) 0.055 0.055 0.055 0.055 0
10th Jul 2025 (Thu) 0.055 0.055 0.055 0.055 0
9th Jul 2025 (Wed) 0.055 0.055 0.055 0.055 0
8th Jul 2025 (Tue) 0.055 0.055 0.055 0.055 0
7th Jul 2025 (Mon) 0.055 0.055 0.055 0.055 0
4th Jul 2025 (Fri) 0.055 0.055 0.055 0.055 0
3rd Jul 2025 (Thu) 0.055 0.055 0.055 0.055 0
2nd Jul 2025 (Wed) 0.055 0.055 0.055 0.055 0
1st Jul 2025 (Tue) 0.055 0.055 0.055 0.055 0
30th Jun 2025 (Mon) 0.055 0.055 0.055 0.055 0
27th Jun 2025 (Fri) 0.055 0.055 0.055 0.055 300,000
26th Jun 2025 (Thu) 0.055 0.055 0.055 0.055 0
25th Jun 2025 (Wed) 0.055 0.055 0.055 0.055 14,265,005
24th Jun 2025 (Tue) 0.055 0.055 0.055 0.055 31,358,152
23rd Jun 2025 (Mon) 0.065 0.065 0.055 0.055 26,012,546
20th Jun 2025 (Fri) 0.075 0.075 0.065 0.065 17,309,563
19th Jun 2025 (Thu) 0.075 0.075 0.075 0.075 754
18th Jun 2025 (Wed) 0.075 0.075 0.075 0.075 15,376
17th Jun 2025 (Tue) 0.075 0.075 0.075 0.075 19,368
16th Jun 2025 (Mon) 0.075 0.075 0.075 0.075 5,148,190
13th Jun 2025 (Fri) 0.075 0.075 0.075 0.075 454,831
12th Jun 2025 (Thu) 0.075 0.075 0.075 0.075 10
11th Jun 2025 (Wed) 0.075 0.075 0.075 0.075 1,008,817
10th Jun 2025 (Tue) 0.075 0.075 0.075 0.075 1,001,761
9th Jun 2025 (Mon) 0.075 0.075 0.075 0.075 139,489
FTSE 100 Latest
Value9,102.25
Change1.48