Adm Energy PLC Historic Prices

Date	Open	High	Low	Close	Volume
Jun 27, 2025	0.06p	0.06p	0.06p	0.06p	300,000
Jun 25, 2025	0.06p	0.04p	0.04p	0.06p	14,265,005
Jun 24, 2025	0.06p	0.06p	0.05p	0.06p	31,358,152
Jun 23, 2025	0.07p	0.06p	0.05p	0.06p	26,012,546
Jun 20, 2025	0.07p	0.07p	0.05p	0.07p	17,309,563
Jun 19, 2025	0.07p	0.08p	0.08p	0.07p	754
Jun 18, 2025	0.07p	0.07p	0.07p	0.07p	15,376
Jun 17, 2025	0.07p	0.07p	0.07p	0.07p	19,368
Jun 16, 2025	0.07p	0.08p	0.07p	0.07p	5,148,190
Jun 13, 2025	0.07p	0.08p	0.07p	0.07p	454,831
Jun 12, 2025	0.07p	0.07p	0.07p	0.07p	10
Jun 11, 2025	0.07p	0.08p	0.08p	0.07p	1,008,817
Jun 10, 2025	0.07p	0.08p	0.07p	0.07p	1,001,761
Jun 9, 2025	0.07p	0.08p	0.07p	0.07p	139,489
Jun 6, 2025	0.07p	0.08p	0.07p	0.07p	245,180
Jun 5, 2025	0.07p	0.07p	0.07p	0.07p	8
Jun 4, 2025	0.07p	0.08p	0.07p	0.07p	14,969
Jun 3, 2025	0.07p	0.08p	0.07p	0.07p	5,724,892
Jun 2, 2025	0.07p	0.07p	0.07p	0.07p	7,701
May 30, 2025	0.07p	0.08p	0.08p	0.07p	32,368
May 27, 2025	0.07p	0.08p	0.07p	0.07p	21,561
May 23, 2025	0.08p	0.08p	0.07p	0.07p	23,392,160
May 22, 2025	0.09p	0.09p	0.07p	0.08p	4,228,337
May 21, 2025	0.09p	0.08p	0.08p	0.09p	577,439
May 20, 2025	0.09p	0.09p	0.08p	0.09p	2,443,789
May 19, 2025	0.09p	0.09p	0.08p	0.08p	7,358,121
May 16, 2025	0.10p	0.09p	0.08p	0.09p	6,058,375
May 15, 2025	0.10p	0.10p	0.09p	0.10p	25,274
May 14, 2025	0.10p	0.10p	0.09p	0.10p	5,760,912
May 13, 2025	0.10p	0.10p	0.10p	0.10p	1,000,882
May 12, 2025	0.10p	0.10p	0.09p	0.10p	2,021,160
May 9, 2025	0.10p	0.10p	0.10p	0.10p	2,038,755
May 8, 2025	0.09p	0.12p	0.09p	0.10p	20,811,171
May 7, 2025	0.09p	0.10p	0.10p	0.09p	1,500,883
May 6, 2025	0.09p	0.09p	0.09p	0.09p	1,161,027
May 2, 2025	0.09p	0.10p	0.08p	0.09p	2,435,110
May 1, 2025	0.10p	0.10p	0.10p	0.10p	370,370
Apr 29, 2025	0.10p	0.10p	0.10p	0.10p	20,300,250
Apr 28, 2025	0.10p	0.11p	0.10p	0.10p	48,143
Apr 25, 2025	0.11p	0.11p	0.09p	0.10p	15,257,605
Apr 24, 2025	0.11p	0.12p	0.10p	0.11p	2,476,904
Apr 23, 2025	0.13p	0.14p	0.10p	0.11p	4,794,405
Apr 22, 2025	0.13p	0.14p	0.10p	0.13p	4,662,642
Apr 17, 2025	0.13p	0.14p	0.10p	0.13p	884,708
Apr 16, 2025	0.15p	0.17p	0.10p	0.13p	4,236,459
Apr 15, 2025	0.15p	0.17p	0.10p	0.15p	20,000,441
Apr 14, 2025	0.15p	0.17p	0.11p	0.15p	2,517,534
Apr 11, 2025	0.15p	0.17p	0.17p	0.15p	226,939
Apr 10, 2025	0.15p	0.20p	0.11p	0.15p	706,181
Apr 9, 2025	0.13p	0.15p	0.15p	0.13p	233,676

1 2 3

Next >

Showing 1 to 50 of 109

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
Foresight Group Holdings Limited	443.50	4.60
W.A.G Payment Solutions PLC	87.40	4.05
Sdcl Efficiency Income Trust PLC	56.10	3.31
Burberry Group PLC	1,182.00	2.78
Drax Group PLC	693.00	2.67
Carnival PLC	1,829.00	2.64

Fallers

Company	Price	% Chg
Man Group PLC	169.10	-4.62
Pantheon Infrastructure PLC	100.50	-4.29
Intermediate Capital Group PLC	1,928.00	-4.18
Molten Ventures PLC	319.60	-4.14
Crest Nicholson Holdings PLC	186.70	-4.11
Ibstock PLC	146.20	-3.82

Sun	Mon	Tue	Wed	Thu	Fri	Sat
26	27	28	29	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	4	5	6

Sun	Mon	Tue	Wed	Thu	Fri	Sat
26	27	28	29	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	4	5	6

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

Sun	Mon	Tue	Wed	Thu	Fri	Sat
26	27	28	29	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	4	5	6