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
14th Jul 2026 (Tue) 0.0125 0.0125 0.0125 0.0125 0
13th Jul 2026 (Mon) 0.0125 0.0125 0.0125 0.0125 0
10th Jul 2026 (Fri) 0.0125 0.0125 0.0125 0.0125 0
9th Jul 2026 (Thu) 0.0125 0.0125 0.0125 0.0125 0
8th Jul 2026 (Wed) 0.0125 0.0125 0.0125 0.0125 0
7th Jul 2026 (Tue) 0.0125 0.0125 0.0125 0.0125 0
6th Jul 2026 (Mon) 0.0125 0.0125 0.0125 0.0125 0
3rd Jul 2026 (Fri) 0.0125 0.0125 0.0125 0.0125 0
2nd Jul 2026 (Thu) 0.0125 0.0125 0.0125 0.0125 0
1st Jul 2026 (Wed) 0.0125 0.0125 0.0125 0.0125 0
30th Jun 2026 (Tue) 0.0225 0.0225 0.0125 0.0125 62,482,446
29th Jun 2026 (Mon) 0.0225 0.0225 0.0225 0.0225 1,467,503
26th Jun 2026 (Fri) 0.0225 0.0225 0.0225 0.0225 18
25th Jun 2026 (Thu) 0.0225 0.0225 0.0225 0.0225 190,820
24th Jun 2026 (Wed) 0.0225 0.0225 0.0225 0.0225 6,446
23rd Jun 2026 (Tue) 0.0225 0.0225 0.0225 0.0225 80,400
22nd Jun 2026 (Mon) 0.0225 0.0225 0.0225 0.0225 50,090,190
19th Jun 2026 (Fri) 0.0225 0.0225 0.0225 0.0225 0
18th Jun 2026 (Thu) 0.0225 0.0225 0.0225 0.0225 150,483
17th Jun 2026 (Wed) 0.0225 0.0225 0.0225 0.0225 443,899
16th Jun 2026 (Tue) 0.0225 0.0225 0.0225 0.0225 354,482
15th Jun 2026 (Mon) 0.0225 0.0225 0.0225 0.0225 191,542
12th Jun 2026 (Fri) 0.0225 0.0225 0.0225 0.0225 0
11th Jun 2026 (Thu) 0.0225 0.0225 0.0225 0.0225 0
10th Jun 2026 (Wed) 0.0225 0.0225 0.0225 0.0225 1,840,960
9th Jun 2026 (Tue) 0.0225 0.0225 0.0225 0.0225 4,494,072
8th Jun 2026 (Mon) 0.0225 0.0225 0.0225 0.0225 15,929,563
5th Jun 2026 (Fri) 0.0265 0.0265 0.0225 0.0225 15,029,100
4th Jun 2026 (Thu) 0.0265 0.0265 0.0265 0.0265 8,581,859
3rd Jun 2026 (Wed) 0.0275 0.0275 0.0265 0.0265 1,895,684
2nd Jun 2026 (Tue) 0.0275 0.0275 0.0275 0.0275 1,603,739
1st Jun 2026 (Mon) 0.0275 0.0275 0.0275 0.0275 270,525
29th May 2026 (Fri) 0.0275 0.0275 0.0275 0.0275 6,202,731
28th May 2026 (Thu) 0.0275 0.0275 0.0275 0.0275 1,415,673
27th May 2026 (Wed) 0.03 0.03 0.0275 0.0275 25,712,146
26th May 2026 (Tue) 0.0275 0.03 0.0275 0.03 34,654,578
25th May 2026 (Mon) 0.0275 0.0275 0.0275 0.0275 0
22nd May 2026 (Fri) 0.0325 0.0325 0.0275 0.0275 38,851,516
21st May 2026 (Thu) 0.025 0.0325 0.025 0.0325 322,862,126
20th May 2026 (Wed) 0.025 0.025 0.025 0.025 70,725,105
19th May 2026 (Tue) 0.025 0.025 0.025 0.025 41,528,657
18th May 2026 (Mon) 0.025 0.025 0.025 0.025 1,786,617
15th May 2026 (Fri) 0.025 0.025 0.025 0.025 10,997,136
FTSE 100 Latest
Value10,515.84
Change-13.55