PLUS1
Best deals to access real time data! |
|
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
|
|
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
|
|
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
|
|
VAT not included
|
| Stock Name | Stock Symbol | Market | Stock Type |
|---|---|---|---|
| Adm Energy Plc | ADME | London | Ordinary Share |
| Price Change | Price Change % | Stock Price | Last Trade
 |
|
|---|---|---|---|---|
| 0.075 | 8.11% | 1.00 | 19:18:35 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.025 | 1.00 | 1.025 | 1.00 | 0.925 |
| Industry Sector |
|---|
| OIL & GAS PRODUCERS |
ADME Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.05 | 1.075 | 0.85 | 0.903224 | 1,063,443 | -0.05 | -4.76% |
| 1 Month | 0.775 | 1.075 | 0.775 | 0.885853 | 771,006 | 0.225 | 29.03% |
| 3 Months | 1.75 | 1.85 | 0.70 | 1.11 | 1,136,034 | -0.75 | -42.86% |
| 6 Months | 2.95 | 2.95 | 0.70 | 1.49 | 710,894 | -1.95 | -66.1% |
| 1 Year | 5.55 | 5.55 | 0.70 | 3.09 | 1,018,743 | -4.55 | -81.98% |
| 3 Years | 6.50 | 48.50 | 0.70 | 22.99 | 13,183,314 | -5.50 | -84.62% |
| 5 Years | 105.00 | 147.50 | 0.70 | 26.40 | 9,481,529 | -104.00 | -99.05% |
ADME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jan 2022 | 1.00 | 0.075 | 8.11% | 1.025 | 1.025 | 1.00 | 4,351,753 |
| 21 Jan 2022 | 0.925 | 0.00 | 0.0% | 0.925 | 0.925 | 0.925 | 62,084 |
| 20 Jan 2022 | 0.925 | 0.075 | 8.82% | 0.85 | 0.925 | 0.85 | 2,578,802 |
| 19 Jan 2022 | 0.85 | 0.00 | 0.0% | 0.85 | 0.85 | 0.85 | 232,852 |
| 18 Jan 2022 | 0.85 | -0.10 | -10.53% | 0.925 | 0.925 | 0.85 | 1,045,761 |
| 15 Jan 2022 | 0.95 | -0.10 | -9.52% | 1.05 | 1.075 | 0.95 | 1,415,396 |
| 14 Jan 2022 | 1.05 | 0.25 | 31.25% | 0.80 | 1.05 | 0.80 | 2,389,450 |
| 13 Jan 2022 | 0.80 | 0.025 | 3.23% | 0.775 | 0.80 | 0.775 | 2,527,283 |
| 12 Jan 2022 | 0.775 | 0.00 | 0.0% | 0.775 | 0.775 | 0.775 | 575,781 |
| 11 Jan 2022 | 0.775 | 0.00 | 0.0% | 0.775 | 0.775 | 0.775 | 43,371 |
| 08 Jan 2022 | 0.775 | 0.00 | 0.0% | 0.775 | 0.775 | 0.775 | 304,591 |
| 07 Jan 2022 | 0.775 | 0.00 | 0.0% | 0.775 | 0.775 | 0.775 | 325,000 |
| 06 Jan 2022 | 0.775 | 0.00 | 0.0% | 0.775 | 0.775 | 0.775 | 431,461 |
| 05 Jan 2022 | 0.775 | 0.00 | 0.0% | 0.775 | 0.775 | 0.775 | 227,995 |
| 01 Jan 2022 | 0.775 | 0.00 | 0.0% | 0.775 | 0.775 | 0.775 | 35,669 |
| 31 Dec 2021 | 0.775 | 0.00 | 0.0% | 0.775 | 0.775 | 0.775 | 102,255 |
| 30 Dec 2021 | 0.775 | 0.00 | 0.0% | 0.775 | 0.775 | 0.775 | 179,629 |
| 25 Dec 2021 | 0.775 | 0.00 | 0.0% | 0.775 | 0.775 | 0.775 | 354,969 |
| 24 Dec 2021 | 0.775 | -0.025 | -3.13% | 0.80 | 0.80 | 0.775 | 465,331 |
