Adm Energy Plc Historical Data - ADME | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Adm Energy Plc (ADME)
Adm Energy Plc (ADME) Historical

Adm Energy Plc (ADME)

0.325

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.05	-13.3333333333	0.375	0.375	0.325	178298	0.3296178	DE
4	-0.075	-18.75	0.4	0.475	0.325	1076353	0.37450645	DE
12	-0.075	-18.75	0.4	0.475	0.325	643124	0.39920086	DE
26	-0.175	-35	0.5	0.6	0.325	605545	0.40264414	DE
52	-0.475	-59.375	0.8	0.9	0.325	414405	0.46085759	DE
156	-3.125	-90.5797101449	3.45	4.05	0.325	639134	1.34337068	DE
260	-33.675	-99.0441176471	34	48.5	0.325	4333905	26.8381264	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.325	0	0.00	0.325	0.325	0.325	0
1714062600	0.325	0	0.00	0.325	0.325	0.325	510
1713976200	0.325	0	0.00	0.325	0.325	0.325	570408
1713889800	0.325	0	0.00	0.325	0.325	0.325	14814
1713803400	0.325	-0.025	-7.14	0.35	0.35	0.325	141089
1713544200	0.35	-0.025	-6.67	0.375	0.375	0.35	164669
1713457800	0.375	0	0.00	0.375	0.375	0.375	0
1713371400	0.375	0	0.00	0.375	0.375	0.375	972899
1713285000	0.375	0	0.00	0.375	0.375	0.375	144596
1713198600	0.375	0	0.00	0.375	0.375	0.375	0
1712939400	0.375	0	0.00	0.375	0.375	0.375	475
1712853000	0.375	-0.025	-6.25	0.4	0.4	0.375	72944
1712766600	0.4	0.025	6.67	0.375	0.4	0.375	1029428
1712680200	0.375	0	0.00	0.375	0.375	0.375	1160266
1712593800	0.375	-0.025	-6.25	0.4	0.475	0.375	9044465
1712334600	0.4	0.025	6.67	0.4	0.4	0.4	270144
1712248200	0.375	0	0.00	0.375	0.375	0.375	8338
1712161800	0.375	0	0.00	0.375	0.375	0.375	0
1712075400	0.375	0	0.00	0.4	0.4	0.375	2550250
1711647000	0.375	-0.075	-16.67	0.45	0.45	0.375	661211
1711560600	0.45	0	0.00	0.45	0.45	0.45	0
1711474200	0.45	0	0.00	0.45	0.45	0.45	10
1711387800	0.45	0	0.00	0.45	0.45	0.45	5029
1711128600	0.45	0	0.00	0.45	0.45	0.45	0
1711042200	0.45	0	0.00	0.45	0.45	0.45	2785
1710955800	0.45	0	0.00	0.45	0.45	0.45	291
1710869400	0.45	0	0.00	0.45	0.45	0.45	0
1710783000	0.45	0	0.00	0.45	0.45	0.45	550059
1710523800	0.45	0	0.00	0.45	0.45	0.45	10781
1710437400	0.45	0	0.00	0.45	0.45	0.45	11976
1710351000	0.45	0	0.00	0.45	0.45	0.45	8404
1710264600	0.45	0	0.00	0.45	0.45	0.45	246914
1710178200	0.45	0	0.00	0.45	0.45	0.45	0
1709919000	0.45	0	0.00	0.45	0.45	0.45	0
1709832600	0.45	0	0.00	0.45	0.45	0.45	0
1709746200	0.45	0	0.00	0.425	0.45	0.425	148478
1709659800	0.45	0	0.00	0.45	0.45	0.45	3602
1709573400	0.45	0	0.00	0.45	0.45	0.45	101887
1709314200	0.45	0	0.00	0.45	0.45	0.45	65813
1709227800	0.45	0	0.00	0.45	0.45	0.45	828
1709141400	0.45	0	0.00	0.45	0.45	0.45	380
1709055000	0.45	0	0.00	0.45	0.45	0.45	119
1708968600	0.45	0	0.00	0.45	0.45	0.45	1000239
1708709400	0.45	0	0.00	0.45	0.45	0.45	239
1708623000	0.45	0	0.00	0.45	0.45	0.45	11095
1708536600	0.45	0	0.00	0.45	0.45	0.45	245
1708450200	0.45	0	0.00	0.45	0.45	0.45	3465
1708363800	0.45	0.025	5.88	0.425	0.45	0.425	478
1708104600	0.425	0	0.00	0.425	0.425	0.425	49759
1708018200	0.425	0	0.00	0.425	0.425	0.425	0
1707931800	0.425	0	0.00	0.425	0.425	0.425	700119
1707845400	0.425	0	0.00	0.425	0.425	0.425	191
1707759000	0.425	0	0.00	0.425	0.425	0.425	61745
1707499800	0.425	0	0.00	0.425	0.425	0.425	9619396
1707413400	0.425	0	0.00	0.425	0.425	0.425	1072319
1707327000	0.425	0	0.00	0.425	0.425	0.425	285243
1707240600	0.425	0.025	6.25	0.4	0.425	0.4	3462
1707154200	0.4	0	0.00	0.4	0.4	0.4	66992
1706895000	0.4	0	0.00	0.4	0.4	0.4	31123
1706808600	0.4	0	0.00	0.4	0.4	0.4	319
1706722200	0.4	0	0.00	0.4	0.4	0.4	243
1706635800	0.4	0	0.00	0.4	0.4	0.4	6432
1706549400	0.4	0	0.00	0.4	0.4	0.4	4874

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions