1. Share Prices

  2. Adm Energy PLC (ADME)

0.06p+0.00 (+0.00%)27 Jun 2025, 16:04
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
Jun 27, 20250.06p0.06p0.06p0.06p300,000
Jun 25, 20250.06p0.04p0.04p0.06p14,265,005
Jun 24, 20250.06p0.06p0.05p0.06p31,358,152
Jun 23, 20250.07p0.06p0.05p0.06p26,012,546
Jun 20, 20250.07p0.07p0.05p0.07p17,309,563
Jun 19, 20250.07p0.08p0.08p0.07p754
Jun 18, 20250.07p0.07p0.07p0.07p15,376
Jun 17, 20250.07p0.07p0.07p0.07p19,368
Jun 16, 20250.07p0.08p0.07p0.07p5,148,190
Jun 13, 20250.07p0.08p0.07p0.07p454,831
Jun 12, 20250.07p0.07p0.07p0.07p10
Jun 11, 20250.07p0.08p0.08p0.07p1,008,817
Jun 10, 20250.07p0.08p0.07p0.07p1,001,761
Jun 9, 20250.07p0.08p0.07p0.07p139,489
Jun 6, 20250.07p0.08p0.07p0.07p245,180
Jun 5, 20250.07p0.07p0.07p0.07p8
Jun 4, 20250.07p0.08p0.07p0.07p14,969
Jun 3, 20250.07p0.08p0.07p0.07p5,724,892
Jun 2, 20250.07p0.07p0.07p0.07p7,701
May 30, 20250.07p0.08p0.08p0.07p32,368
May 27, 20250.07p0.08p0.07p0.07p21,561
May 23, 20250.08p0.08p0.07p0.07p23,392,160
May 22, 20250.09p0.09p0.07p0.08p4,228,337
May 21, 20250.09p0.08p0.08p0.09p577,439
May 20, 20250.09p0.09p0.08p0.09p2,443,789
May 19, 20250.09p0.09p0.08p0.08p7,358,121
May 16, 20250.10p0.09p0.08p0.09p6,058,375
May 15, 20250.10p0.10p0.09p0.10p25,274
May 14, 20250.10p0.10p0.09p0.10p5,760,912
May 13, 20250.10p0.10p0.10p0.10p1,000,882
May 12, 20250.10p0.10p0.09p0.10p2,021,160
May 9, 20250.10p0.10p0.10p0.10p2,038,755
May 8, 20250.09p0.12p0.09p0.10p20,811,171
May 7, 20250.09p0.10p0.10p0.09p1,500,883
May 6, 20250.09p0.09p0.09p0.09p1,161,027
May 2, 20250.09p0.10p0.08p0.09p2,435,110
May 1, 20250.10p0.10p0.10p0.10p370,370
Apr 29, 20250.10p0.10p0.10p0.10p20,300,250
Apr 28, 20250.10p0.11p0.10p0.10p48,143
Apr 25, 20250.11p0.11p0.09p0.10p15,257,605
Apr 24, 20250.11p0.12p0.10p0.11p2,476,904
Apr 23, 20250.13p0.14p0.10p0.11p4,794,405
Apr 22, 20250.13p0.14p0.10p0.13p4,662,642
Apr 17, 20250.13p0.14p0.10p0.13p884,708
Apr 16, 20250.15p0.17p0.10p0.13p4,236,459
Apr 15, 20250.15p0.17p0.10p0.15p20,000,441
Apr 14, 20250.15p0.17p0.11p0.15p2,517,534
Apr 11, 20250.15p0.17p0.17p0.15p226,939
Apr 10, 20250.15p0.20p0.11p0.15p706,181
Apr 9, 20250.13p0.15p0.15p0.13p233,676
123
Showing 1 to 50 of 109

Most Read

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.