LSE - Delayed Quote GBp

ADM Energy plc (ADME.L)

0.3250 0.0000 (0.00%)
At close: April 25 at 11:44 AM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 -
Apr 25, 2024 0.3250 0.3500 0.3500 0.3250 0.3250 510
Apr 24, 2024 0.3250 0.3490 0.3490 0.3250 0.3250 570,408
Apr 23, 2024 0.3250 0.3500 0.3110 0.3250 0.3250 14,814
Apr 22, 2024 0.3500 0.3990 0.3110 0.3250 0.3250 141,089
Apr 19, 2024 0.3750 0.3510 0.3510 0.3500 0.3500 164,669
Apr 18, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Apr 17, 2024 0.3750 0.3570 0.3500 0.3750 0.3750 972,899
Apr 16, 2024 0.3750 0.4000 0.3510 0.3750 0.3750 144,596
Apr 15, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Apr 12, 2024 0.3750 0.3660 0.3660 0.3750 0.3750 475
Apr 11, 2024 0.4000 0.3660 0.3660 0.3750 0.3750 72,944
Apr 10, 2024 0.3750 0.4300 0.3880 0.4000 0.4000 1,029,428
Apr 9, 2024 0.3750 0.4000 0.3560 0.3750 0.3750 875,330
Apr 8, 2024 0.4000 0.5000 0.3600 0.3750 0.3750 9,044,465
Apr 5, 2024 0.4000 0.4180 0.3650 0.4000 0.4000 270,144
Apr 4, 2024 0.3750 0.4000 0.3650 0.3750 0.3750 8,338
Apr 3, 2024 0.3750 0.3750 0.3750 0.3750 0.3750 -
Apr 2, 2024 0.4000 0.4200 0.3500 0.3750 0.3750 2,550,250
Mar 28, 2024 0.4500 0.4050 0.3800 0.3750 0.3750 661,211
Mar 27, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 26, 2024 0.4500 0.4000 0.4000 0.4500 0.4500 10
Mar 25, 2024 0.4500 0.4180 0.4180 0.4500 0.4500 5,029
Mar 22, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 21, 2024 0.4500 0.4180 0.4050 0.4500 0.4500 2,785
Mar 20, 2024 0.4500 0.4180 0.4050 0.4500 0.4500 291
Mar 19, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 18, 2024 0.4500 0.4180 0.4050 0.4500 0.4500 550,059
Mar 15, 2024 0.4500 0.4180 0.4050 0.4500 0.4500 10,781
Mar 14, 2024 0.4500 0.4000 0.4000 0.4500 0.4500 11,976
Mar 13, 2024 0.4500 0.4180 0.4050 0.4500 0.4500 8,404
Mar 12, 2024 0.4500 0.4050 0.4050 0.4500 0.4500 246,914
Mar 11, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 8, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 7, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 -
Mar 6, 2024 0.4250 0.4180 0.4050 0.4500 0.4500 148,478
Mar 5, 2024 0.4500 0.4180 0.4180 0.4500 0.4500 3,602
Mar 4, 2024 0.4500 0.4180 0.4050 0.4500 0.4500 101,887
Mar 1, 2024 0.4500 0.4180 0.4050 0.4500 0.4500 65,813
Feb 29, 2024 0.4500 0.4050 0.4050 0.4500 0.4500 828
Feb 28, 2024 0.4500 0.4050 0.4050 0.4500 0.4500 380
Feb 27, 2024 0.4500 0.4180 0.4180 0.4500 0.4500 119
Feb 26, 2024 0.4500 0.4180 0.4050 0.4500 0.4500 1,000,239
Feb 23, 2024 0.4500 0.4180 0.4180 0.4500 0.4500 239
Feb 22, 2024 0.4500 0.4050 0.4000 0.4500 0.4500 11,095
Feb 21, 2024 0.4500 0.4050 0.4010 0.4500 0.4500 245
Feb 20, 2024 0.4500 0.4050 0.4050 0.4500 0.4500 3,465
Feb 19, 2024 0.4250 0.4180 0.4180 0.4500 0.4500 478
Feb 16, 2024 0.4250 0.4180 0.4010 0.4250 0.4250 49,759
Feb 15, 2024 0.4250 0.4250 0.4250 0.4250 0.4250 -
Feb 14, 2024 0.4250 0.4180 0.4050 0.4250 0.4250 700,119
Feb 13, 2024 0.4250 0.4180 0.4180 0.4250 0.4250 191
Feb 12, 2024 0.4250 0.4180 0.4050 0.4250 0.4250 61,745
Feb 9, 2024 0.4250 0.4100 0.4000 0.4250 0.4250 9,619,396
Feb 8, 2024 0.4250 0.4050 0.4000 0.4250 0.4250 1,072,319
Feb 7, 2024 0.4250 0.4100 0.3500 0.4250 0.4250 285,243
Feb 6, 2024 0.4000 0.4100 0.3650 0.4250 0.4250 3,462
Feb 5, 2024 0.4000 0.4100 0.3650 0.4000 0.4000 66,992
Feb 2, 2024 0.4000 0.4100 0.3650 0.4000 0.4000 31,123
Feb 1, 2024 0.4000 0.4100 0.4100 0.4000 0.4000 319
Jan 31, 2024 0.4000 0.4100 0.4100 0.4000 0.4000 243
Jan 30, 2024 0.4000 0.3650 0.3650 0.4000 0.4000 6,432
Jan 29, 2024 0.4000 0.4100 0.3650 0.4000 0.4000 4,874
Jan 26, 2024 0.4000 0.4100 0.4100 0.4000 0.4000 243
Jan 25, 2024 0.4000 0.3670 0.3670 0.4000 0.4000 3,294
Jan 24, 2024 0.4000 0.4100 0.3500 0.4000 0.4000 1,951
Jan 23, 2024 0.4000 0.4100 0.3650 0.4000 0.4000 1,905
Jan 22, 2024 0.4000 0.4100 0.4100 0.4000 0.4000 364
Jan 19, 2024 0.4000 0.4100 0.3670 0.4000 0.4000 114,461
Jan 18, 2024 0.4000 0.4100 0.3650 0.4000 0.4000 2,510,155
Jan 17, 2024 0.4000 0.4500 0.4500 0.4000 0.4000 20
Jan 16, 2024 0.4000 0.3650 0.3650 0.4000 0.4000 80,000
Jan 15, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 12, 2024 0.4000 0.3680 0.3500 0.4000 0.4000 363,396
Jan 11, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 -
Jan 10, 2024 0.4000 0.4330 0.3680 0.4000 0.4000 888,631
Jan 9, 2024 0.3750 0.4350 0.4350 0.4000 0.4000 1,984,459
Jan 8, 2024 0.3500 0.5000 0.3500 0.3750 0.3750 5,804,072
Jan 5, 2024 0.3250 0.3450 0.3010 0.3500 0.3500 2,002,021
Jan 4, 2024 0.3500 0.3850 0.3000 0.3250 0.3250 1,943,475
Jan 3, 2024 0.3500 0.3220 0.3220 0.3500 0.3500 385,409
Jan 2, 2024 0.3500 0.3850 0.3850 0.3500 0.3500 136,829
Dec 29, 2023 0.3250 0.3500 0.3200 0.3500 0.3500 432,628
Dec 28, 2023 0.3250 0.3500 0.3200 0.3250 0.3250 427,941
Dec 27, 2023 0.3250 0.3400 0.3200 0.3250 0.3250 348,687
Dec 22, 2023 0.3250 0.3200 0.3200 0.3250 0.3250 212,843
Dec 21, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Dec 20, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Dec 19, 2023 0.3250 0.3250 0.3250 0.3250 0.3250 -
Dec 18, 2023 0.3250 0.3400 0.3000 0.3250 0.3250 330,193
Dec 15, 2023 0.3250 0.3400 0.3400 0.3250 0.3250 291,766
Dec 14, 2023 0.4000 0.4000 0.3000 0.3250 0.3250 2,331,222
Dec 13, 2023 0.4250 0.4400 0.4000 0.4000 0.4000 253,503
Dec 12, 2023 0.4250 0.4000 0.4000 0.4250 0.4250 250,000
Dec 11, 2023 0.4250 0.4450 0.4000 0.4250 0.4250 1,203,232
Dec 8, 2023 0.4250 0.4050 0.4050 0.4250 0.4250 628,000
Dec 7, 2023 0.4250 0.4010 0.4010 0.4250 0.4250 106,555
Dec 6, 2023 0.4250 0.4450 0.3650 0.4250 0.4250 2,101,274
Dec 5, 2023 0.4250 0.4250 0.4250 0.4250 0.4250 -
Dec 4, 2023 0.4500 0.4580 0.4010 0.4250 0.4250 1,423,241
Dec 1, 2023 0.5500 0.6400 0.4990 0.4500 0.4500 4,789,152
Nov 30, 2023 0.5500 0.5800 0.5200 0.5500 0.5500 1,487,708
Nov 29, 2023 0.5500 0.6000 0.4100 0.5500 0.5500 1,713,705
Nov 28, 2023 0.5000 0.5200 0.5200 0.5000 0.5000 55,467
Nov 27, 2023 0.5000 0.5490 0.4700 0.5000 0.5000 23,245
Nov 24, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 23, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 22, 2023 0.5000 0.5490 0.5200 0.5000 0.5000 11,580
Nov 21, 2023 0.5000 0.4510 0.4510 0.5000 0.5000 4,322
Nov 20, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 17, 2023 0.5000 0.4510 0.4510 0.5000 0.5000 1
Nov 16, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 15, 2023 0.5000 0.4510 0.4510 0.5000 0.5000 260
Nov 14, 2023 0.5250 0.4510 0.4510 0.5000 0.5000 1,101
Nov 13, 2023 0.5000 0.4510 0.4500 0.5000 0.5000 7,717
Nov 10, 2023 0.5000 0.5340 0.4510 0.5000 0.5000 177
Nov 9, 2023 0.5000 0.5340 0.5340 0.5000 0.5000 1,228
Nov 8, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 7, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 6, 2023 0.5000 0.5230 0.4510 0.5000 0.5000 110,147
Nov 3, 2023 0.5000 0.5490 0.4530 0.5000 0.5000 100,910
Nov 2, 2023 0.5000 0.5490 0.4530 0.5000 0.5000 1,419
Nov 1, 2023 0.5000 0.5490 0.4530 0.5000 0.5000 62,593
Oct 31, 2023 0.5000 0.4530 0.4530 0.5000 0.5000 120
Oct 30, 2023 0.5000 0.5340 0.4510 0.5000 0.5000 204,678
Oct 27, 2023 0.5000 0.4530 0.4500 0.5000 0.5000 61,843
Oct 26, 2023 0.5000 0.5340 0.5340 0.5000 0.5000 374
Oct 25, 2023 0.5000 0.4510 0.4510 0.5000 0.5000 12
Oct 24, 2023 0.5000 0.4510 0.4500 0.5000 0.5000 104,736
Oct 23, 2023 0.5000 0.4570 0.4510 0.5000 0.5000 1,046,589
Oct 20, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 19, 2023 0.5000 0.4570 0.4570 0.5000 0.5000 2
Oct 18, 2023 0.5000 0.5300 0.5300 0.5000 0.5000 42,000
Oct 17, 2023 0.5000 0.4570 0.4570 0.5000 0.5000 187
Oct 16, 2023 0.5000 0.5490 0.4570 0.5000 0.5000 378,566
Oct 13, 2023 0.5000 0.4570 0.4570 0.5000 0.5000 10,000
Oct 12, 2023 0.5000 0.4570 0.4570 0.5000 0.5000 38,428
Oct 11, 2023 0.5000 0.5490 0.4510 0.5000 0.5000 19,555
Oct 10, 2023 0.5000 0.5350 0.4950 0.5000 0.5000 458,000
Oct 9, 2023 0.5000 0.4570 0.4510 0.5000 0.5000 628,467
Oct 6, 2023 0.5000 0.5380 0.5350 0.5000 0.5000 12,145
Oct 5, 2023 0.5300 0.5300 0.5300 0.5300 0.5300 -
Oct 4, 2023 0.5000 0.5400 0.5300 0.5300 0.5300 124,162
Oct 3, 2023 0.5500 0.5050 0.4570 0.5000 0.5000 600,000
Oct 2, 2023 0.5000 0.5250 0.4510 0.5000 0.5000 378,279
Sep 29, 2023 0.5000 0.5340 0.4570 0.5000 0.5000 214,484
Sep 28, 2023 0.5000 0.5340 0.5340 0.5000 0.5000 185,768
Sep 27, 2023 0.5000 0.5490 0.4550 0.5000 0.5000 21,315
Sep 26, 2023 0.5000 0.5340 0.5340 0.5000 0.5000 45,140
Sep 25, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 22, 2023 0.5000 0.5490 0.4510 0.5000 0.5000 691,498
Sep 21, 2023 0.5000 0.5200 0.4550 0.5000 0.5000 190,774
Sep 20, 2023 0.5000 0.5490 0.4530 0.5000 0.5000 194,348
Sep 19, 2023 0.5000 0.5200 0.5200 0.5000 0.5000 50,000
Sep 18, 2023 0.5000 0.5490 0.4510 0.5000 0.5000 240
Sep 15, 2023 0.5000 0.4620 0.4620 0.5000 0.5000 29,797
Sep 14, 2023 0.5000 0.4620 0.4620 0.5000 0.5000 2,887
Sep 13, 2023 0.5000 0.4750 0.4510 0.5000 0.5000 5,983
Sep 12, 2023 0.5000 0.4770 0.4770 0.5000 0.5000 1
Sep 11, 2023 0.5000 0.5490 0.4750 0.5000 0.5000 15,626
Sep 8, 2023 0.5000 0.5490 0.4750 0.5000 0.5000 132,304
Sep 7, 2023 0.5000 0.4750 0.4510 0.5000 0.5000 760
Sep 6, 2023 0.5000 0.4750 0.4750 0.5000 0.5000 67,377
Sep 5, 2023 0.5000 0.4510 0.4510 0.5000 0.5000 2,207
Sep 4, 2023 0.5000 0.5490 0.4510 0.5000 0.5000 58,325
Sep 1, 2023 0.5000 0.4750 0.4620 0.5000 0.5000 163,000
Aug 31, 2023 0.5000 0.4750 0.4750 0.5000 0.5000 95,274
Aug 30, 2023 0.5000 0.4750 0.4750 0.5000 0.5000 8,034
Aug 29, 2023 0.5000 0.5350 0.4510 0.5000 0.5000 657,401
Aug 25, 2023 0.5000 0.4750 0.4750 0.5000 0.5000 28
Aug 24, 2023 0.5000 0.4750 0.4750 0.5000 0.5000 12
Aug 23, 2023 0.5000 0.5350 0.4750 0.5000 0.5000 33,198
Aug 22, 2023 0.5000 0.4750 0.4750 0.5000 0.5000 16,496
Aug 21, 2023 0.5000 0.5350 0.4500 0.5000 0.5000 200,963
Aug 18, 2023 0.5000 0.5500 0.4750 0.5000 0.5000 61,384
Aug 17, 2023 0.5000 0.4770 0.4510 0.5000 0.5000 2,371
Aug 16, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 15, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 14, 2023 0.5000 0.5350 0.4510 0.5000 0.5000 378,523
Aug 11, 2023 0.5000 0.5350 0.4510 0.5000 0.5000 93,466
Aug 10, 2023 0.5000 0.5350 0.4770 0.5000 0.5000 210
Aug 9, 2023 0.5000 0.5350 0.4510 0.5000 0.5000 33,272
Aug 8, 2023 0.5000 0.4770 0.4770 0.5000 0.5000 81,208
Aug 7, 2023 0.5000 0.5350 0.4750 0.5000 0.5000 20,880
Aug 4, 2023 0.5000 0.5350 0.5350 0.5000 0.5000 2,199
Aug 3, 2023 0.5000 0.4770 0.4770 0.5000 0.5000 6,172
Aug 2, 2023 0.5000 0.5350 0.5350 0.5000 0.5000 92,516
Aug 1, 2023 0.5000 0.4750 0.4510 0.5000 0.5000 25,572
Jul 31, 2023 0.5000 0.5350 0.5350 0.5000 0.5000 187
Jul 28, 2023 0.5000 0.4750 0.4750 0.5000 0.5000 2,127
Jul 27, 2023 0.5000 0.5250 0.4620 0.5000 0.5000 201,199
Jul 26, 2023 0.5000 0.5150 0.4510 0.5000 0.5000 1,370
Jul 25, 2023 0.5000 0.5350 0.4510 0.5000 0.5000 83,969
Jul 24, 2023 0.5000 0.5350 0.4620 0.5000 0.5000 7,611
Jul 21, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 20, 2023 0.5000 0.4620 0.4620 0.5000 0.5000 43,283
Jul 19, 2023 0.5000 0.5150 0.4620 0.5000 0.5000 200,000
Jul 18, 2023 0.5000 0.4620 0.4620 0.5000 0.5000 200,002
Jul 17, 2023 0.5000 0.5350 0.4510 0.5000 0.5000 52,190
Jul 14, 2023 0.5000 0.5350 0.4510 0.5000 0.5000 25,050
Jul 13, 2023 0.5000 0.4620 0.4620 0.5000 0.5000 43
Jul 12, 2023 0.5000 0.5150 0.5150 0.5000 0.5000 9,708
Jul 11, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jul 10, 2023 0.5000 0.5350 0.4620 0.5000 0.5000 3,187
Jul 7, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,500
Jul 6, 2023 0.5000 0.5150 0.5150 0.5000 0.5000 96,312
Jul 5, 2023 0.5000 0.4620 0.4620 0.5000 0.5000 500
Jul 4, 2023 0.4500 0.4900 0.4850 0.5000 0.5000 1,010,049
Jul 3, 2023 0.4500 0.4900 0.4120 0.4500 0.4500 45,720
Jun 30, 2023 0.4500 0.4900 0.4850 0.4500 0.4500 1,029,792
Jun 29, 2023 0.4500 0.4900 0.4100 0.4500 0.4500 1,070,199
Jun 28, 2023 0.4750 0.4900 0.4100 0.4500 0.4500 21,230
Jun 27, 2023 0.5250 0.5100 0.4900 0.4750 0.4750 481,209
Jun 26, 2023 0.5250 0.5100 0.5100 0.5250 0.5250 900
Jun 23, 2023 0.6500 0.6480 0.5100 0.5250 0.5250 2,706,152
Jun 22, 2023 0.6500 0.6480 0.6480 0.6500 0.6500 15,444
Jun 21, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Jun 20, 2023 0.6500 0.6100 0.6100 0.6500 0.6500 268,712
Jun 19, 2023 0.6500 0.6880 0.6040 0.6500 0.6500 627,367
Jun 16, 2023 0.6500 0.6500 0.6130 0.6500 0.6500 1,726,015
Jun 15, 2023 0.6750 0.6570 0.6130 0.6550 0.6550 1,732,127
Jun 14, 2023 0.6750 0.6570 0.6570 0.6750 0.6750 204,376
Jun 13, 2023 0.6750 0.6570 0.6570 0.6750 0.6750 266,813
Jun 12, 2023 0.6750 0.7000 0.6570 0.6750 0.6750 653,136
Jun 9, 2023 0.6750 0.7000 0.7000 0.6750 0.6750 68,920
Jun 8, 2023 0.6750 0.6570 0.6510 0.6750 0.6750 111,666
Jun 7, 2023 0.6750 0.6750 0.6750 0.6750 0.6750 -
Jun 6, 2023 0.6750 0.7000 0.6990 0.6750 0.6750 27,656
Jun 5, 2023 0.6750 0.6600 0.6600 0.6750 0.6750 214,352
Jun 2, 2023 0.6750 0.6600 0.6600 0.6750 0.6750 5,000
Jun 1, 2023 0.7000 0.7000 0.6600 0.6750 0.6750 657,375
May 31, 2023 0.6750 0.7400 0.6700 0.7000 0.7000 616,561
May 30, 2023 0.6750 0.6880 0.6570 0.6750 0.6750 249,771
May 26, 2023 0.6750 0.7000 0.6880 0.6750 0.6750 223,171
May 25, 2023 0.7500 0.9000 0.6770 0.6750 0.6750 1,752,759
May 24, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 -
May 23, 2023 0.7250 0.7500 0.7490 0.7250 0.7250 36,122
May 22, 2023 0.7250 0.7250 0.7250 0.7250 0.7250 -
May 19, 2023 0.7250 0.7500 0.7500 0.7250 0.7250 3,427
May 18, 2023 0.7500 0.7990 0.7990 0.7250 0.7250 96
May 17, 2023 0.7500 0.7120 0.7120 0.7500 0.7500 18,596
May 16, 2023 0.8000 0.7990 0.7600 0.7500 0.7500 509,608
May 15, 2023 0.8000 0.8500 0.8220 0.8000 0.8000 9,546
May 12, 2023 0.8000 0.7600 0.7510 0.8000 0.8000 79,230
May 11, 2023 0.8500 0.8220 0.8010 0.8000 0.8000 919,987
May 10, 2023 0.8500 0.8220 0.8010 0.8500 0.8500 13,219
May 9, 2023 0.8500 0.8220 0.8010 0.8500 0.8500 16,600
May 5, 2023 0.8500 0.8220 0.8050 0.8500 0.8500 378,218
May 4, 2023 0.8000 0.8250 0.8000 0.8500 0.8500 1,232,007
May 3, 2023 0.8000 0.7650 0.7600 0.8000 0.8000 25,782
May 2, 2023 0.8000 0.8150 0.8100 0.8000 0.8000 13,817
Apr 28, 2023 0.8000 0.8150 0.7600 0.8000 0.8000 18,942
Apr 27, 2023 0.8000 0.8150 0.7600 0.8000 0.8000 721
Apr 26, 2023 0.8000 0.8150 0.7510 0.8000 0.8000 188,544

Related Tickers

AST.L Ascent Resources Plc
2.2000
0.00%
 
ANGS.L Angus Energy plc
0.3750
0.00%
 
CRCL.L Corcel Plc
0.3750
0.00%
 
TXP.L Touchstone Exploration Inc.
41.25
-2.37%
 
PNOR.OL PetroNor E&P ASA
8.95
-0.78%
 
UPL.L Upland Resources Limited
4.4000
+2.33%
 
AET.L Afentra plc
47.00
+3.98%
 
SOU.L Sound Energy plc
0.8200
+5.13%
 
BOIL.L Baron Oil Plc
0.0660
+1.54%
 
UJO.L Union Jack Oil plc
23.25
-7.92%