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
0.075 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
more quote information »
Industry Sector
OIL & GAS PRODUCERS

ADME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.051.0750.850.9032241,063,443-0.05-4.76%
1 Month0.7751.0750.7750.885853771,0060.22529.03%
3 Months1.751.850.701.111,136,034-0.75-42.86%
6 Months2.952.950.701.49710,894-1.95-66.1%
1 Year5.555.550.703.091,018,743-4.55-81.98%
3 Years6.5048.500.7022.9913,183,314-5.50-84.62%
5 Years105.00147.500.7026.409,481,529-104.00-99.05%

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
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:20220123 16:28:38