tiprankstipranks
ADM Energy plc (GB:ADME)
LSE:ADME
UK Market
ADME
ADM Energy plc
RESEARCH TOOLSreports
Want to see GB:ADME full AI Analyst Report?

ADM Energy plc (ADME) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 29, 2026
0.04
0.10
0.03
0.04
0.04
-12.50%
354,241,969
96.71
Apr 28, 2026
0.03
0.04
0.02
0.04
0.04
+60.00%
53,592,449
19.06
Apr 27, 2026
0.03
0.02
0.02
0.03
0.03
0.00%
492,197
0.18
Apr 24, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 23, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 22, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 21, 2026
0.03
0.02
0.02
0.03
0.03
0.00%
154,489
0.06
Apr 20, 2026
0.03
0.02
0.02
0.03
0.03
0.00%
7,185,337
2.67
Apr 17, 2026
0.03
0.02
0.02
0.03
0.03
0.00%
217,843
0.08
Apr 16, 2026
0.03
0.02
0.02
0.03
0.03
0.00%
125,266
0.05
Apr 15, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
4,350,267
1.66
Apr 14, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 13, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
14,553,930
6.11
Apr 10, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
82,975
0.03
Apr 09, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
1,513,870
0.64
Apr 08, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
48,987
0.02
Apr 07, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
1,325,985
0.57
Apr 06, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 03, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Apr 02, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
107,868
0.05
Apr 01, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
3,900,245
1.72
Mar 31, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
0
0.00
Mar 30, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,838,889
0.82
Mar 27, 2026
0.03
0.02
0.02
0.03
0.03
0.00%
78,200
0.03
Mar 26, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
390,279
0.17
Mar 25, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
14,202
<0.01
Mar 24, 2026
0.03
0.03
0.02
0.03
0.03
0.00%
78,320
0.04
Mar 23, 2026
0.03
0.02
0.02
0.03
0.03
0.00%
8,714
<0.01
Mar 20, 2026
0.03
0.03
0.03
0.03
0.03
-21.88%
5,873,329
2.74
Mar 19, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
0
0.00
Mar 18, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
588,429
0.28
Mar 17, 2026
0.04
0.03
0.03
0.03
0.03
-8.57%
3,518,181
1.70
Mar 16, 2026
0.04
0.03
0.03
0.04
0.04
0.00%
62,939
0.03
Mar 13, 2026
0.04
0.03
0.03
0.04
0.04
0.00%
70,059
0.03
Mar 12, 2026
0.03
0.03
0.03
0.04
0.04
+9.38%
2,654,469
1.31
Mar 11, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
51,816
0.03
Mar 10, 2026
0.04
0.03
0.03
0.03
0.03
0.00%
11,219,690
6.06
Mar 09, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
176,535
0.10
Mar 06, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
1,312,520
0.72
Mar 05, 2026
0.03
0.03
0.03
0.03
0.03
0.00%
4,125
<0.01
Mar 04, 2026
0.04
0.03
0.03
0.03
0.03
-11.11%
140,151
0.08
Mar 03, 2026
0.04
0.03
0.03
0.04
0.04
0.00%
129,264
0.07
Mar 02, 2026
0.04
0.03
0.03
0.04
0.04
+2.86%
3,295,862
1.86
Feb 27, 2026
0.04
0.04
0.04
0.04
0.04
-10.26%
2,504,666
1.45
Feb 26, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
973,323
0.57
Feb 25, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
7,601
<0.01
Feb 24, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
9,901
<0.01
Feb 23, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
8,735,567
5.54
Feb 20, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
4,363,768
2.89
Feb 19, 2026
0.04
0.04
0.04
0.04
0.04
0.00%
147,336
0.10
Rows:
50