ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
68,057.03
0.49%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. Adm Energy Plc (ADME)

  7. Adm Energy Plc (ADME) Historical

ADME Adm Energy Plc

0.345
0.00 (0.00%)
May 31 2024 - Closed
Delayed by 15 minutes

ADME Historical Prices

Date Close Change Change (%) Open High Low Volume
May 31 2024 0.345 0.00 0.00% 0.345 0.41 0.335 270
May 30 2024 0.345 0.00 0.00% 0.345 0.345 0.345 0.00
May 29 2024 0.345 0.00 0.00% 0.345 0.345 0.345 6,394
May 28 2024 0.345 0.00 0.00% 0.345 0.345 0.345 19
May 24 2024 0.345 0.00 0.00% 0.345 0.345 0.345 271,353
May 23 2024 0.345 0.02 6.15% 0.325 0.345 0.325 2,313,636
May 22 2024 0.325 0.00 0.00% 0.325 0.325 0.325 244,850
May 21 2024 0.325 0.00 0.00% 0.325 0.325 0.325 19,049
May 20 2024 0.325 0.00 0.00% 0.325 0.325 0.325 7,722
May 17 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
May 16 2024 0.325 0.00 0.00% 0.325 0.325 0.325 11,004
May 15 2024 0.325 0.00 0.00% 0.325 0.325 0.325 245
May 14 2024 0.325 0.00 0.00% 0.325 0.325 0.325 38,055
May 13 2024 0.325 0.00 0.00% 0.325 0.325 0.325 14,361
May 10 2024 0.325 0.00 0.00% 0.325 0.325 0.325 40,630
May 09 2024 0.325 0.00 0.00% 0.325 0.325 0.325 88,660
May 08 2024 0.325 0.00 0.00% 0.325 0.325 0.325 16
May 07 2024 0.325 0.00 0.00% 0.325 0.325 0.325 69,400
May 03 2024 0.325 0.00 0.00% 0.325 0.325 0.325 286
May 02 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
May 01 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Apr 30 2024 0.325 0.00 0.00% 0.325 0.325 0.325 1,392
Apr 29 2024 0.325 0.00 0.00% 0.325 0.325 0.325 35,793
Apr 26 2024 0.325 0.00 0.00% 0.325 0.325 0.325 0.00
Apr 25 2024 0.325 0.00 0.00% 0.325 0.325 0.325 510
Apr 24 2024 0.325 0.00 0.00% 0.325 0.325 0.325 570,408
Apr 23 2024 0.325 0.00 0.00% 0.325 0.325 0.325 14,814
Apr 22 2024 0.325 -0.025 -7.14% 0.35 0.35 0.325 141,089
Apr 19 2024 0.35 -0.025 -6.67% 0.375 0.375 0.35 164,669
Apr 18 2024 0.375 0.00 0.00% 0.375 0.375 0.375 0.00
Apr 17 2024 0.375 0.00 0.00% 0.375 0.375 0.375 972,899
Apr 16 2024 0.375 0.00 0.00% 0.375 0.375 0.375 144,596
Apr 15 2024 0.375 0.00 0.00% 0.375 0.375 0.375 0.00
Apr 12 2024 0.375 0.00 0.00% 0.375 0.375 0.375 475
Apr 11 2024 0.375 -0.025 -6.25% 0.40 0.40 0.375 72,944
Apr 10 2024 0.40 0.025 6.67% 0.375 0.40 0.375 1,029,428
Apr 09 2024 0.375 0.00 0.00% 0.375 0.375 0.375 1,160,266
Apr 08 2024 0.375 -0.025 -6.25% 0.40 0.475 0.375 9,044,465
Apr 05 2024 0.40 0.025 6.67% 0.40 0.40 0.40 270,144
Apr 04 2024 0.375 0.00 0.00% 0.375 0.375 0.375 8,338
Apr 03 2024 0.375 0.00 0.00% 0.375 0.375 0.375 0.00
Apr 02 2024 0.375 0.00 0.00% 0.40 0.40 0.375 2,550,250
Mar 28 2024 0.375 -0.075 -16.67% 0.45 0.45 0.375 661,211
Mar 27 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0.00
Mar 26 2024 0.45 0.00 0.00% 0.45 0.45 0.45 10
Mar 25 2024 0.45 0.00 0.00% 0.45 0.45 0.45 5,029
Mar 22 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0.00
Mar 21 2024 0.45 0.00 0.00% 0.45 0.45 0.45 2,785
Mar 20 2024 0.45 0.00 0.00% 0.45 0.45 0.45 291
Mar 19 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0.00
Mar 18 2024 0.45 0.00 0.00% 0.45 0.45 0.45 550,059
Mar 15 2024 0.45 0.00 0.00% 0.45 0.45 0.45 10,781
Mar 14 2024 0.45 0.00 0.00% 0.45 0.45 0.45 11,976
Mar 13 2024 0.45 0.00 0.00% 0.45 0.45 0.45 8,404
Mar 12 2024 0.45 0.00 0.00% 0.45 0.45 0.45 246,914
Mar 11 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0.00
Mar 08 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0.00
Mar 07 2024 0.45 0.00 0.00% 0.45 0.45 0.45 0.00
Mar 06 2024 0.45 0.00 0.00% 0.425 0.45 0.425 148,478
Mar 05 2024 0.45 0.00 0.00% 0.45 0.45 0.45 3,602
Mar 04 2024 0.45 0.00 0.00% 0.45 0.45 0.45 101,887

Your Recent History

LSE
ADME
Adm Energy
AMEX
XBJL
Innovator US Equity Acce...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved