Adm Energy Share Price History (ADME)

Trade Now

Capital at risk

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
Adm Energy Plc	LSE:ADME	London	Ordinary Share	GB00BJFDXW97	ORD 1P

	Price Change	% Change	Share Price	Bid Price	Offer Price	High Price	Low Price	Open Price	Shares Traded	Last Trade
	0.00	0.0%	0.75	0.70	0.80	0.75	0.75	0.75	0.00	01:00:00

Industry Sector	Turnover (m)	Profit (m)	EPS - Basic	PE Ratio	Market Cap (m)
Oil & Gas Producers	1.8	-2.5	-1.6	-	2

Adm Energy (ADME) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
23 Sep 2022	0.75	0.00	0.0%	0.75	0.75	0.00
22 Sep 2022	0.75	0.00	0.0%	0.75	0.75	481,533
21 Sep 2022	0.75	0.00	0.0%	0.75	0.75	149,921
20 Sep 2022	0.75	0.00	0.0%	0.75	0.75	38,643
16 Sep 2022	0.75	0.00	0.0%	0.75	0.75	1,376
15 Sep 2022	0.75	0.00	0.0%	0.75	0.75	66,111
14 Sep 2022	0.75	0.00	0.0%	0.75	0.75	0.00
13 Sep 2022	0.75	0.00	0.0%	0.75	0.75	18,755
12 Sep 2022	0.75	0.00	0.0%	0.75	0.75	419,372
09 Sep 2022	0.75	0.00	0.0%	0.75	0.75	6,507
08 Sep 2022	0.75	0.00	0.0%	0.75	0.75	96,087
07 Sep 2022	0.75	0.00	0.0%	0.75	0.75	431,885
06 Sep 2022	0.75	0.025	3.45%	0.725	0.75	822,045
05 Sep 2022	0.725	-0.125	-14.71%	0.725	0.85	1,516,644
02 Sep 2022	0.85	0.00	0.0%	0.85	0.85	28,126
01 Sep 2022	0.85	0.00	0.0%	0.85	0.85	242,336
31 Aug 2022	0.85	0.00	0.0%	0.85	0.85	35,271
30 Aug 2022	0.85	0.00	0.0%	0.85	0.85	144,992
26 Aug 2022	0.85	0.00	0.0%	0.85	0.85	102,766
25 Aug 2022	0.85	0.00	0.0%	0.85	0.85	31,836

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.75	0.75	0.75	0.75	167,868	0.00	0.0%
1 Month	0.85	0.85	0.725	0.753788	270,728	-0.10	-11.76%
3 Months	0.70	1.375	0.70	0.900096	884,942	0.05	7.14%
6 Months	0.625	1.375	0.625	0.841757	684,247	0.125	20.0%
1 Year	2.45	2.45	0.625	0.982247	730,245	-1.70	-69.39%
3 Years	5.125	7.375	0.625	3.68	1,003,487	-4.38	-85.37%
5 Years	55.00	90.00	0.625	23.10	9,282,152	-54.25	-98.64%