livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

ADM Energy - (ADME) share price history


ADM Energy share priceADME share price tradesADME Fundamentals watchlistADD to watchlist
ADM Energy - (ADME) share price history
Date Open High Low Close Volume
24/01/2022 0.90 1.05 0.87 0.93 531,650
21/01/2022 1.03 1.10 0.90 1.00 4,351,753
20/01/2022 0.93 1.00 0.87 0.93 62,084
19/01/2022 0.90 1.00 0.80 0.93 2,578,802
18/01/2022 0.85 0.90 0.80 0.85 232,852
17/01/2022 0.90 0.90 0.80 0.85 1,045,761
14/01/2022 1.05 1.15 0.91 0.95 1,187,050
13/01/2022 0.85 1.14 0.85 1.05 2,389,450
12/01/2022 0.80 0.85 0.75 0.80 2,527,283
11/01/2022 0.78 0.80 0.73 0.78 575,781
10/01/2022 0.80 0.80 0.80 0.80 43,371
07/01/2022 0.78 0.85 0.70 0.78 304,591
06/01/2022 0.84 0.85 0.84 0.84 325,000
05/01/2022 0.84 0.85 0.71 0.78 2,431,461
04/01/2022 0.84 0.84 0.70 0.78 227,995
31/12/2021 0.84 0.84 0.84 0.84 35,669
30/12/2021 0.72 0.85 0.72 0.78 102,255
29/12/2021 0.85 0.85 0.72 0.78 179,629
24/12/2021 0.83 0.83 0.72 0.78 354,969
23/12/2021 0.85 0.85 0.75 0.78 465,331
22/12/2021 0.90 0.90 0.75 0.80 96,590
21/12/2021 0.83 0.85 0.80 0.80 313,946
20/12/2021 0.85 0.85 0.80 0.83 1,040,488
17/12/2021 0.85 0.90 0.80 0.85 2,007,171
16/12/2021 0.85 0.90 0.80 0.85 5,013,326
15/12/2021 0.90 0.98 0.69 0.85 1,031,376
14/12/2021 1.08 1.08 0.85 0.90 805,242
13/12/2021 1.20 1.20 1.00 1.10 2,007,131
10/12/2021 1.28 1.28 1.22 1.28 334,191
09/12/2021 1.40 1.40 1.25 1.30 836,208

ADM Energy - (ADME) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts