Shares Magazine
0.08p+0.00 (+6.00%)16 Jun 2025, 09:04
Adm Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Entain PLC | 858.39 | 14.24 |
| Metro Bank Holdings PLC | 126.40 | 12.66 |
| Spectris PLC | 3,350.00 | 6.08 |
| W.A.G Payment Solutions PLC | 81.40 | 4.36 |
| Playtech PLC | 336.50 | 3.54 |
| Standard Chartered PLC | 1,179.50 | 2.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hochschild Mining PLC | 246.40 | -4.57 |
| Endeavour Mining PLC | 2,324.00 | -3.17 |
| Raspberry Pi Holdings PLC | 465.86 | -2.99 |
| Goodwin PLC | 7,644.88 | -2.24 |
| Qinetiq Group PLC | 509.10 | -1.72 |
| THG PLC | 25.00 | -1.81 |