1. Share Prices

  2. Adm Energy PLC (ADME)

0.43p+0.00 (+0.00%)28 Jun 2024, 15:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Adm Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jun 28, 20240.42p0.43p0.40p0.42p975,456
Jun 27, 20240.45p0.47p0.40p0.42p2,490,866
Jun 26, 20240.34p0.47p0.32p0.45p5,383,834
Jun 25, 20240.34p0.32p0.32p0.34p1
Jun 24, 20240.34p0.37p0.32p0.34p2,756
Jun 20, 20240.34p0.37p0.32p0.34p302,359
Jun 19, 20240.34p0.37p0.37p0.34p811
Jun 14, 20240.34p0.32p0.32p0.34p1,964
Jun 13, 20240.34p0.32p0.32p0.34p293
Jun 11, 20240.34p0.32p0.32p0.34p19,624
Jun 10, 20240.34p0.37p0.37p0.34p5,412
Jun 7, 20240.34p0.37p0.37p0.34p12,213
Jun 6, 20240.34p0.32p0.32p0.34p4,639
Jun 3, 20240.34p0.37p0.32p0.34p14,144
May 31, 20240.34p0.37p0.37p0.34p270
May 29, 20240.34p0.37p0.37p0.34p6,394
May 28, 20240.34p0.36p0.36p0.34p19
May 24, 20240.34p0.37p0.37p0.34p271,353
May 23, 20240.33p0.35p0.31p0.34p887,246
May 22, 20240.33p0.35p0.30p0.33p244,850
May 21, 20240.33p0.32p0.31p0.33p19,049
May 20, 20240.33p0.35p0.32p0.33p7,722
May 16, 20240.33p0.35p0.32p0.33p11,004
May 15, 20240.33p0.31p0.31p0.33p245
May 14, 20240.33p0.35p0.31p0.33p38,055
May 13, 20240.33p0.35p0.32p0.33p14,361
May 10, 20240.33p0.35p0.35p0.33p40,630
May 9, 20240.33p0.35p0.32p0.33p88,660
May 8, 20240.33p0.32p0.32p0.33p16
May 7, 20240.33p0.35p0.35p0.33p69,400
May 3, 20240.33p0.35p0.35p0.33p286
Apr 30, 20240.33p0.32p0.32p0.33p1,392
Apr 29, 20240.33p0.35p0.31p0.33p35,793
Apr 25, 20240.33p0.35p0.35p0.33p510
Apr 24, 20240.33p0.35p0.35p0.33p570,408
Apr 23, 20240.33p0.35p0.31p0.33p14,814
Apr 22, 20240.35p0.40p0.31p0.33p141,089
Apr 19, 20240.38p0.35p0.35p0.35p164,669
Apr 17, 20240.38p0.36p0.35p0.38p972,899
Apr 16, 20240.38p0.40p0.35p0.38p144,596
Apr 12, 20240.38p0.37p0.37p0.38p475
Apr 11, 20240.40p0.37p0.37p0.38p72,944
Apr 10, 20240.38p0.43p0.39p0.40p1,029,428
Apr 9, 20240.38p0.40p0.36p0.38p875,330
Apr 8, 20240.40p0.50p0.36p0.38p9,044,465
Apr 5, 20240.40p0.42p0.36p0.40p270,144
Apr 4, 20240.38p0.40p0.36p0.38p8,338
Apr 2, 20240.40p0.42p0.35p0.38p2,550,250
Mar 28, 20240.45p0.41p0.38p0.38p661,211
Mar 26, 20240.45p0.40p0.40p0.45p10
123
Showing 1 to 50 of 122

Most Read

Receive our
daily news email

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.