Gold vs US Dollar

Register for streaming realtime charts, analysis tools, and prices.

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

ADME Adm Energy Plc

0.065

-0.01 (-13.33%)

20 Jun 2025 - Closed

15 min delayed - Upgrade to Realtime

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
Adm Energy Plc	LSE:ADME	London	Ordinary Share	GB00BJFDXW97	ORD 0.001P

	Price Change	% Change	Share Price	Bid Price	Offer Price
	-0.01	-13.33%	0.065	0.06	0.07

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.075	0.065	0.075	17,309,563	08:17:05

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Crude Petroleum & Natural Gs	0	-17.8M	-0.0283	-0.02	470.9k

Adm Energy (ADME) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
19 Jun 2025	0.075	0.00	0.00%	0.075	0.075	754
18 Jun 2025	0.075	0.00	0.00%	0.075	0.075	15,376
17 Jun 2025	0.075	0.00	0.00%	0.075	0.075	19,368
16 Jun 2025	0.075	0.00	0.00%	0.075	0.075	5,148,190
13 Jun 2025	0.075	0.00	0.00%	0.075	0.075	454,831
12 Jun 2025	0.075	0.00	0.00%	0.075	0.075	10
11 Jun 2025	0.075	0.00	0.00%	0.075	0.075	1,008,817
10 Jun 2025	0.075	0.00	0.00%	0.075	0.075	1,001,761
09 Jun 2025	0.075	0.00	0.00%	0.075	0.075	139,489
06 Jun 2025	0.075	0.00	0.00%	0.075	0.075	245,180
05 Jun 2025	0.075	0.00	0.00%	0.075	0.075	8
04 Jun 2025	0.075	0.00	0.00%	0.075	0.075	14,969
03 Jun 2025	0.075	0.0025	3.45%	0.065	0.075	5,724,892
02 Jun 2025	0.0725	-0.0025	-3.33%	0.0725	0.075	7,701
30 May 2025	0.075	0.00	0.00%	0.075	0.075	32,368
29 May 2025	0.075	0.00	0.00%	0.075	0.075	0.00
28 May 2025	0.075	0.00	0.00%	0.075	0.075	0.00
27 May 2025	0.075	0.00	0.00%	0.075	0.075	21,561
23 May 2025	0.075	-0.005	-6.25%	0.075	0.08	23,392,160
22 May 2025	0.08	-0.005	-5.88%	0.08	0.085	4,228,337
21 May 2025	0.085	0.00	0.00%	0.085	0.085	577,439
20 May 2025	0.085	0.0025	3.03%	0.085	0.085	2,443,789

Adm Energy Plc (ADME) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.075	0.075	0.065	0.075	1,127,704	-0.01	-13.33%
1 Month	0.08	0.08	0.065	0.074999	1,959,339	-0.015	-18.75%
3 Months	0.20	0.20	0.065	0.115616	4,189,209	-0.135	-67.50%
6 Months	0.425	0.425	0.065	0.158482	3,261,291	-0.36	-84.71%
1 Year	0.345	0.46	0.065	0.164583	1,615,450	-0.28	-81.16%
3 Years	0.775	1.375	0.065	0.326282	845,654	-0.71	-91.61%
5 Years	2.70	7.20	0.065	2.03	980,522	-2.64	-97.59%

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