
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 |
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 |
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% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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