ADME

Adm Energy Historical Data - ADME

Buy
Sell
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
0.00 0.0% 0.675 17:00:00
Open Price Low Price High Price Close Price Previous Close
0.675 0.675 0.675 0.675 0.675
more quote information »
Industry Sector
OIL & GAS PRODUCERS

ADME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.7750.7750.6750.675296,890-0.10-12.9%
1 Month0.7750.7750.6750.749751525,359-0.10-12.9%
3 Months0.700.950.6750.7874462,955-0.025-3.57%
6 Months0.7751.0750.6250.807299576,518-0.10-12.9%
1 Year3.253.250.6251.28614,961-2.58-79.23%
3 Years19.0027.000.6254.471,019,935-18.33-96.45%
5 Years72.5090.000.62523.559,271,574-71.83-99.07%

ADME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
30 Jun 2022 0.675 0.00 0.0% 0.675 0.675 0.675 0.00
29 Jun 2022 0.675 0.00 0.0% 0.675 0.675 0.675 6,839
28 Jun 2022 0.675 0.00 0.0% 0.675 0.675 0.675 112,799
25 Jun 2022 0.675 0.00 0.0% 0.675 0.675 0.675 61,087
24 Jun 2022 0.675 -0.075 -10.0% 0.775 0.775 0.675 1,006,833
23 Jun 2022 0.75 0.00 0.0% 0.75 0.75 0.75 0.00
22 Jun 2022 0.75 -0.025 -3.23% 0.775 0.775 0.75 2,678,003
21 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 213,712
18 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 0.00
17 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 4,637
16 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 3,276
15 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 178,508
14 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 353,283
11 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 0.00
10 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 274,921
09 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 106,250
08 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 0.00
07 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 143,066
03 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 0.00
02 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 2,211,812
01 Jun 2022 0.775 0.00 0.0% 0.775 0.775 0.775 1,004,275
31 May 2022 0.775 0.00 0.0% 0.775 0.775 0.775 78,375
Your Recent History
LSE
ADME
Adm Energy
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220630 05:26:27