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 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
6th Jun 2025 (Fri) 0.075 0.075 0.075 0.075 245,180
5th Jun 2025 (Thu) 0.075 0.075 0.075 0.075 8
4th Jun 2025 (Wed) 0.075 0.075 0.075 0.075 14,969
3rd Jun 2025 (Tue) 0.0725 0.075 0.065 0.075 5,724,892
2nd Jun 2025 (Mon) 0.075 0.075 0.0725 0.0725 7,701
30th May 2025 (Fri) 0.075 0.075 0.075 0.075 32,368
29th May 2025 (Thu) 0.075 0.075 0.075 0.075 0
28th May 2025 (Wed) 0.075 0.075 0.075 0.075 0
27th May 2025 (Tue) 0.075 0.075 0.075 0.075 21,561
26th May 2025 (Mon) 0.072 0.072 0.072 0.072 0
23rd May 2025 (Fri) 0.08 0.08 0.075 0.075 23,392,160
22nd May 2025 (Thu) 0.085 0.085 0.08 0.08 4,228,337
21st May 2025 (Wed) 0.085 0.085 0.085 0.085 577,439
20th May 2025 (Tue) 0.085 0.085 0.085 0.085 2,443,789
19th May 2025 (Mon) 0.085 0.085 0.0825 0.0825 7,358,121
16th May 2025 (Fri) 0.095 0.095 0.085 0.085 6,058,375
15th May 2025 (Thu) 0.095 0.095 0.095 0.095 25,274
14th May 2025 (Wed) 0.095 0.095 0.095 0.095 5,760,912
13th May 2025 (Tue) 0.095 0.095 0.095 0.095 1,000,882
12th May 2025 (Mon) 0.095 0.095 0.095 0.095 2,021,160
9th May 2025 (Fri) 0.095 0.095 0.095 0.095 2,038,755
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
FTSE 100 Latest
Value8,822.91
Change-0.29