Adm Energy Plc Share Price History - Historical Data for ADME

Data Download:

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	-5.56%	0.425	0.40	0.45

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.45	0.425	0.45	1,423,241	09:45:42

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Crude Petroleum & Natural Gs	662k	-2.12M	-0.0064	-0.66	1.4M

Adm Energy (ADME) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
01 Dec 2023	0.45	-0.10	-18.18%	0.45	0.60	4,789,152
30 Nov 2023	0.55	0.00	0.0%	0.55	0.55	1,487,708
29 Nov 2023	0.55	0.05	10.0%	0.50	0.55	1,713,705
28 Nov 2023	0.50	0.00	0.0%	0.50	0.50	55,467
27 Nov 2023	0.50	0.00	0.0%	0.50	0.50	23,245
24 Nov 2023	0.50	0.00	0.0%	0.50	0.50	0.00
23 Nov 2023	0.50	0.00	0.0%	0.50	0.50	0.00
22 Nov 2023	0.50	0.00	0.0%	0.50	0.50	11,580
21 Nov 2023	0.50	0.00	0.0%	0.50	0.50	4,322
20 Nov 2023	0.50	0.00	0.0%	0.50	0.50	0.00
17 Nov 2023	0.50	0.00	0.0%	0.50	0.50	1
16 Nov 2023	0.50	0.00	0.0%	0.50	0.50	0.00
15 Nov 2023	0.50	0.00	0.0%	0.50	0.50	260
14 Nov 2023	0.50	0.00	0.0%	0.50	0.525	1,101
13 Nov 2023	0.50	0.00	0.0%	0.50	0.50	7,717
10 Nov 2023	0.50	0.00	0.0%	0.50	0.50	177
09 Nov 2023	0.50	0.00	0.0%	0.50	0.50	1,228
08 Nov 2023	0.50	0.00	0.0%	0.50	0.50	0.00
07 Nov 2023	0.50	0.00	0.0%	0.50	0.50	0.00
06 Nov 2023	0.50	0.00	0.0%	0.50	0.50	110,147

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.50	0.60	0.425	0.490162	1,613,855	-0.075	-15.0%
1 Month	0.50	0.60	0.425	0.490326	586,129	-0.075	-15.0%
3 Months	0.50	0.60	0.425	0.49438	276,995	-0.075	-15.0%
6 Months	0.675	0.675	0.425	0.52714	260,263	-0.25	-37.04%
1 Year	0.65	0.90	0.425	0.618302	280,499	-0.225	-34.62%
3 Years	5.00	6.20	0.425	2.27	737,729	-4.58	-91.5%
5 Years	8.00	48.50	0.425	22.28	8,528,498	-7.58	-94.69%