Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Adm Energy Plc | ADME | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
0.45 | 0.375 | 0.45 | 0.375 | 0.45 |
Industry Sector |
---|
OIL & GAS PRODUCERS |
ADME Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.45 | 0.45 | 0.375 | 0.45 | 2,608 | -0.075 | -16.67% |
1 Month | 0.45 | 0.45 | 0.375 | 0.45 | 82,633 | -0.075 | -16.67% |
3 Months | 0.35 | 0.475 | 0.325 | 0.400458 | 514,808 | 0.025 | 7.14% |
6 Months | 0.50 | 0.60 | 0.325 | 0.419997 | 472,475 | -0.125 | -25.00% |
1 Year | 0.675 | 0.90 | 0.325 | 0.500516 | 358,747 | -0.30 | -44.44% |
3 Years | 3.90 | 4.05 | 0.325 | 1.49 | 644,551 | -3.53 | -90.38% |
5 Years | 5.50 | 48.50 | 0.325 | 23.22 | 8,067,685 | -5.13 | -93.18% |
ADME 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 0.375 | -0.075 | -16.67% | 0.45 | 0.45 | 0.375 | 661,211 |
28 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
27 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 10 |
26 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 5,029 |
23 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
22 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 2,785 |
21 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 291 |
20 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
19 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 550,059 |
16 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 10,781 |
15 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 11,976 |
14 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 8,404 |
13 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 246,914 |
12 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
09 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
08 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0.00 |
07 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.425 | 0.45 | 0.425 | 148,478 |
06 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 3,602 |
05 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 101,887 |
02 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 65,813 |
01 Mar 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 828 |