Gold vs US Dollar

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
Adm Energy Plc (ADME)
Adm Energy Plc (ADME) Historical

ADME Adm Energy Plc

0.35

-0.025 (-6.67%)

19 Apr 2024 - Closed

Delayed by 15 minutes

Data Download:

Daily CSV Intraday CSV

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
	-0.025	-6.67%	0.35	0.30	0.40

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.375	0.35	0.375	164,669	12:40:04

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Crude Petroleum & Natural Gs	662k	-2.12M	-0.0064	-0.55	1.17M

Adm Energy (ADME) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
18 Apr 2024	0.375	0.00	0.00%	0.375	0.375	0.00
17 Apr 2024	0.375	0.00	0.00%	0.375	0.375	972,899
16 Apr 2024	0.375	0.00	0.00%	0.375	0.375	144,596
15 Apr 2024	0.375	0.00	0.00%	0.375	0.375	0.00
12 Apr 2024	0.375	0.00	0.00%	0.375	0.375	475
11 Apr 2024	0.375	-0.025	-6.25%	0.375	0.40	72,944
10 Apr 2024	0.40	0.025	6.67%	0.375	0.40	1,029,428
09 Apr 2024	0.375	0.00	0.00%	0.375	0.375	1,160,266
08 Apr 2024	0.375	-0.025	-6.25%	0.375	0.475	9,044,465
05 Apr 2024	0.40	0.025	6.67%	0.40	0.40	270,144
04 Apr 2024	0.375	0.00	0.00%	0.375	0.375	8,338
03 Apr 2024	0.375	0.00	0.00%	0.375	0.375	0.00
02 Apr 2024	0.375	0.00	0.00%	0.375	0.40	2,550,250
28 Mar 2024	0.375	-0.075	-16.67%	0.375	0.45	661,211
27 Mar 2024	0.45	0.00	0.00%	0.45	0.45	0.00
26 Mar 2024	0.45	0.00	0.00%	0.45	0.45	10
25 Mar 2024	0.45	0.00	0.00%	0.45	0.45	5,029
22 Mar 2024	0.45	0.00	0.00%	0.45	0.45	0.00
21 Mar 2024	0.45	0.00	0.00%	0.45	0.45	2,785
20 Mar 2024	0.45	0.00	0.00%	0.45	0.45	291
19 Mar 2024	0.45	0.00	0.00%	0.45	0.45	0.00

Download more Adm Energy Plc Historical Data

Adm Energy Plc (ADME) Historical Summary

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.375	0.375	0.35	0.375	372,657	-0.025	-6.67%
1 Month	0.45	0.475	0.35	0.377065	1,224,620	-0.10	-22.22%
3 Months	0.40	0.475	0.35	0.40127	624,804	-0.05	-12.50%
6 Months	0.50	0.60	0.325	0.40542	613,866	-0.15	-30.00%
1 Year	0.75	0.90	0.325	0.470648	420,963	-0.40	-53.33%
3 Years	3.45	4.05	0.325	1.35	640,722	-3.10	-89.86%
5 Years	18.50	48.50	0.325	26.93	5,473,369	-18.15	-98.11%

Delayed Upgrade Clock

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