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
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
3rd Apr 2026 (Fri) 0.025 0.025 0.025 0.025 0
2nd Apr 2026 (Thu) 0.025 0.025 0.025 0.025 107,868
1st Apr 2026 (Wed) 0.025 0.025 0.025 0.025 3,900,245
31st Mar 2026 (Tue) 0.025 0.025 0.025 0.025 0
30th Mar 2026 (Mon) 0.025 0.025 0.025 0.025 1,838,889
27th Mar 2026 (Fri) 0.025 0.025 0.025 0.025 78,200
26th Mar 2026 (Thu) 0.025 0.025 0.025 0.025 390,279
25th Mar 2026 (Wed) 0.025 0.025 0.025 0.025 14,202
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
FTSE 100 Latest
Value10,396.80
Change-60.21