1. Share Prices

  2. Adm Energy PLC (ADME)

0.35p+0.02 (+7.54%)25 Apr 2024, 11:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Adm Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 20240.33p0.35p0.35p0.33p570,408
Apr 23, 20240.33p0.35p0.31p0.33p14,814
Apr 22, 20240.35p0.40p0.31p0.33p141,089
Apr 19, 20240.38p0.35p0.35p0.35p164,669
Apr 17, 20240.38p0.36p0.35p0.38p972,899
Apr 16, 20240.38p0.40p0.35p0.38p144,596
Apr 12, 20240.38p0.37p0.37p0.38p475
Apr 11, 20240.40p0.37p0.37p0.38p72,944
Apr 10, 20240.38p0.43p0.39p0.40p1,029,428
Apr 9, 20240.38p0.40p0.36p0.38p875,330
Apr 8, 20240.40p0.50p0.36p0.38p9,044,465
Apr 5, 20240.40p0.42p0.36p0.40p270,144
Apr 4, 20240.38p0.40p0.36p0.38p8,338
Apr 2, 20240.40p0.42p0.35p0.38p2,550,250
Mar 28, 20240.45p0.41p0.38p0.38p661,211
Mar 26, 20240.45p0.40p0.40p0.45p10
Mar 25, 20240.45p0.42p0.42p0.45p5,029
Mar 21, 20240.45p0.42p0.41p0.45p2,785
Mar 20, 20240.45p0.42p0.41p0.45p291
Mar 18, 20240.45p0.42p0.41p0.45p550,059
Mar 15, 20240.45p0.42p0.41p0.45p10,781
Mar 14, 20240.45p0.40p0.40p0.45p11,976
Mar 13, 20240.45p0.42p0.41p0.45p8,404
Mar 12, 20240.45p0.41p0.41p0.45p246,914
Mar 6, 20240.42p0.42p0.41p0.45p148,478
Mar 5, 20240.45p0.42p0.42p0.45p3,602
Mar 4, 20240.45p0.42p0.41p0.45p101,887
Mar 1, 20240.45p0.42p0.41p0.45p65,813
Feb 29, 20240.45p0.41p0.41p0.45p828
Feb 28, 20240.45p0.41p0.41p0.45p380
Feb 27, 20240.45p0.42p0.42p0.45p119
Feb 26, 20240.45p0.42p0.41p0.45p1,000,239
Feb 23, 20240.45p0.42p0.42p0.45p239
Feb 22, 20240.45p0.41p0.40p0.45p11,095
Feb 21, 20240.45p0.41p0.40p0.45p245
Feb 20, 20240.45p0.41p0.41p0.45p3,465
Feb 19, 20240.42p0.42p0.42p0.45p478
Feb 16, 20240.42p0.42p0.40p0.42p49,759
Feb 14, 20240.42p0.42p0.41p0.42p700,119
Feb 13, 20240.42p0.42p0.42p0.42p191
Feb 12, 20240.42p0.42p0.41p0.42p61,745
Feb 9, 20240.42p0.41p0.40p0.42p9,619,396
Feb 8, 20240.42p0.41p0.40p0.42p1,072,319
Feb 7, 20240.42p0.41p0.35p0.42p285,243
Feb 6, 20240.40p0.41p0.36p0.42p3,462
Feb 5, 20240.40p0.41p0.36p0.40p66,992
Feb 2, 20240.40p0.41p0.36p0.40p31,123
Feb 1, 20240.40p0.41p0.41p0.40p319
Jan 31, 20240.40p0.41p0.41p0.40p243
Jan 30, 20240.40p0.36p0.36p0.40p6,432
12345
Showing 1 to 50 of 221

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,505.0013.61
Inchcape PLC788.009.60
Barclays PLC202.355.87
Unilever PLC4,086.005.77
Astrazeneca PLC11,896.004.79
Puretech Health PLC222.004.47

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.95-12.19
Trainline PLC310.20-9.56
Indivior PLC1,421.00-6.14
Legal & General Group PLC235.60-5.23
Wh Smith PLC1,194.95-5.01
Bae Systems PLC1,308.50-4.03