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
25th Mar 2026 (Wed) 0.025 0.025 0.025 0.025 11,802
24th Mar 2026 (Tue) 0.025 0.025 0.025 0.025 78,320
23rd Mar 2026 (Mon) 0.025 0.025 0.025 0.025 8,714
20th Mar 2026 (Fri) 0.0325 0.0325 0.025 0.025 5,873,329
19th Mar 2026 (Thu) 0.0325 0.0325 0.0325 0.0325 0
18th Mar 2026 (Wed) 0.0325 0.0325 0.0325 0.0325 588,429
17th Mar 2026 (Tue) 0.035 0.035 0.0325 0.0325 3,518,181
16th Mar 2026 (Mon) 0.035 0.035 0.035 0.035 62,939
13th Mar 2026 (Fri) 0.035 0.035 0.035 0.035 70,059
12th Mar 2026 (Thu) 0.0325 0.035 0.0325 0.035 2,654,469
11th Mar 2026 (Wed) 0.0325 0.0325 0.0325 0.0325 51,816
10th Mar 2026 (Tue) 0.035 0.035 0.0325 0.0325 11,219,696
9th Mar 2026 (Mon) 0.0325 0.0325 0.0325 0.0325 176,535
6th Mar 2026 (Fri) 0.0325 0.0325 0.0325 0.0325 1,312,520
5th Mar 2026 (Thu) 0.0325 0.0325 0.0325 0.0325 4,125
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
FTSE 100 Latest
Value10,096.14
Change130.98