Adm Energy PLC Historic Prices

Date	Open	High	Low	Close	Volume
Apr 9, 2025	0.13p	0.15p	0.15p	0.13p	233,676
Apr 8, 2025	0.17p	0.15p	0.10p	0.13p	29,930,912
Apr 7, 2025	0.17p	0.20p	0.10p	0.17p	23,969,549
Apr 4, 2025	0.20p	0.22p	0.15p	0.20p	1,621,708
Apr 1, 2025	0.20p	0.20p	0.16p	0.20p	806,062
Mar 31, 2025	0.20p	0.25p	0.18p	0.20p	2,121,851
Mar 27, 2025	0.17p	0.24p	0.15p	0.20p	15,911,184
Mar 24, 2025	0.20p	0.23p	0.15p	0.17p	27,282
Mar 21, 2025	0.17p	0.25p	0.17p	0.20p	29,404,436
Mar 20, 2025	0.20p	0.20p	0.18p	0.17p	1,963,447
Mar 19, 2025	0.17p	0.25p	0.18p	0.20p	26,962,461
Mar 18, 2025	0.25p	0.25p	0.17p	0.17p	43,308,638
Mar 17, 2025	0.25p	0.29p	0.20p	0.25p	32,221
Mar 14, 2025	0.30p	0.28p	0.25p	0.25p	1,043,859
Mar 13, 2025	0.30p	0.29p	0.25p	0.30p	140,369
Mar 12, 2025	0.33p	0.29p	0.25p	0.30p	12,585
Mar 11, 2025	0.30p	0.35p	0.29p	0.33p	13,777,371
Mar 10, 2025	0.30p	0.30p	0.25p	0.30p	667,525
Mar 7, 2025	0.30p	0.30p	0.25p	0.30p	23,192
Mar 6, 2025	0.35p	0.34p	0.25p	0.30p	836,452
Mar 5, 2025	0.35p	0.34p	0.27p	0.35p	1,151,515
Mar 4, 2025	0.22p	0.37p	0.21p	0.35p	9,755,607
Mar 3, 2025	0.15p	0.25p	0.10p	0.22p	20,890,647
Feb 28, 2025	0.15p	0.15p	0.14p	0.15p	69
Feb 27, 2025	0.16p	0.14p	0.10p	0.15p	524,816
Feb 26, 2025	0.16p	0.16p	0.16p	0.16p	23,063
Feb 24, 2025	0.17p	0.16p	0.15p	0.16p	325,166
Feb 21, 2025	0.17p	0.15p	0.15p	0.17p	10,000
Feb 19, 2025	0.17p	0.15p	0.15p	0.17p	117,799
Feb 18, 2025	0.17p	0.15p	0.15p	0.17p	229
Feb 17, 2025	0.17p	0.15p	0.15p	0.17p	4
Feb 14, 2025	0.17p	0.17p	0.17p	0.17p	166
Feb 13, 2025	0.17p	0.19p	0.19p	0.17p	52
Feb 11, 2025	0.17p	0.19p	0.15p	0.17p	600
Feb 10, 2025	0.17p	0.15p	0.15p	0.17p	316,782
Feb 7, 2025	0.17p	0.16p	0.16p	0.17p	504,886
Feb 6, 2025	0.17p	0.20p	0.16p	0.17p	51
Feb 5, 2025	0.17p	0.16p	0.16p	0.17p	46,890
Jan 30, 2025	0.17p	0.19p	0.15p	0.17p	598,866
Jan 29, 2025	0.17p	0.20p	0.16p	0.17p	1,050,024
Jan 28, 2025	0.17p	0.16p	0.16p	0.17p	778
Jan 27, 2025	0.17p	0.18p	0.16p	0.17p	480,000
Jan 24, 2025	0.17p	0.16p	0.16p	0.17p	61
Jan 23, 2025	0.17p	0.16p	0.15p	0.17p	366,968
Jan 22, 2025	0.17p	0.18p	0.16p	0.17p	681,270
Jan 21, 2025	0.17p	0.18p	0.18p	0.17p	229,347
Jan 20, 2025	0.23p	0.20p	0.16p	0.17p	1,191,319
Jan 17, 2025	0.23p	0.22p	0.21p	0.23p	530,000
Jan 16, 2025	0.23p	0.20p	0.20p	0.23p	70,000
Jan 15, 2025	0.23p	0.23p	0.20p	0.23p	176,000

1 2 3

Next >

Showing 1 to 50 of 102

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

The latest company news
Insight into investment trends
Round-up of director's buys and sells
Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Company	Price	% Chg
3I Group PLC	3,913.00	10.38
Renishaw PLC	2,480.00	12.73
Tbc Bank Group PLC	4,100.00	10.36
Informa PLC	720.00	12.46
Trustpilot Group PLC	207.60	6.41
Watches Of Switzerland Group PLC	358.20	4.07

Fallers

Company	Price	% Chg
Hunting PLC	250.50	-1.57
Harbour Energy PLC	155.10	-8.55
Tesco PLC	317.10	-5.40
Savills PLC	871.00	-1.25
Rathbones Group PLC	1,418.00	-2.07
Aviva PLC	496.90	-0.66

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
31	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	1	2	3	4

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	31	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	1	2	3

Adm Energy PLC (ADME)

Adm Energy PLC Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email