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 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
14th May 2026 (Thu) 0.025 0.025 0.025 0.025 30,969,172
13th May 2026 (Wed) 0.025 0.025 0.025 0.025 80,773,708
12th May 2026 (Tue) 0.025 0.025 0.025 0.025 1,315,177
11th May 2026 (Mon) 0.025 0.025 0.025 0.025 2,480,309
8th May 2026 (Fri) 0.025 0.025 0.025 0.025 4,230,006
7th May 2026 (Thu) 0.025 0.025 0.025 0.025 15,132,218
6th May 2026 (Wed) 0.025 0.025 0.025 0.025 1,351,203
5th May 2026 (Tue) 0.025 0.025 0.025 0.025 32,114,932
4th May 2026 (Mon) 0.025 0.025 0.025 0.025 0
1st May 2026 (Fri) 0.03 0.03 0.025 0.025 36,466,100
30th Apr 2026 (Thu) 0.035 0.035 0.035 0.035 44,649,176
29th Apr 2026 (Wed) 0.04 0.085 0.035 0.035 354,242,076
28th Apr 2026 (Tue) 0.025 0.045 0.025 0.04 53,592,457
27th Apr 2026 (Mon) 0.025 0.025 0.025 0.025 492,197
24th Apr 2026 (Fri) 0.025 0.025 0.025 0.025 0
23rd Apr 2026 (Thu) 0.025 0.025 0.025 0.025 0
22nd Apr 2026 (Wed) 0.025 0.025 0.025 0.025 0
21st Apr 2026 (Tue) 0.025 0.025 0.025 0.025 154,489
20th Apr 2026 (Mon) 0.025 0.025 0.025 0.025 7,185,337
17th Apr 2026 (Fri) 0.025 0.025 0.025 0.025 217,843
16th Apr 2026 (Thu) 0.025 0.025 0.025 0.025 125,266
15th Apr 2026 (Wed) 0.025 0.025 0.025 0.025 4,350,267
14th Apr 2026 (Tue) 0.025 0.025 0.025 0.025 0
13th Apr 2026 (Mon) 0.025 0.025 0.025 0.025 14,553,931
10th Apr 2026 (Fri) 0.025 0.025 0.025 0.025 82,975
9th Apr 2026 (Thu) 0.025 0.025 0.025 0.025 1,513,870
8th Apr 2026 (Wed) 0.025 0.025 0.025 0.025 48,987
7th Apr 2026 (Tue) 0.025 0.025 0.025 0.025 1,325,985
6th Apr 2026 (Mon) 0.025 0.025 0.025 0.025 0
FTSE 100 Latest
Value10,360.32
Change28.02