ADM Energy plc ( ADME.L) - Price History
Monthly price history for ADME.L (ADM Energy plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | GBp0.02 | GBp0.02 |
| May 2026 | GBp0.03 | GBp0.03 |
| April 2026 | GBp0.04 | GBp0.04 |
| March 2026 | GBp0.03 | GBp0.03 |
| February 2026 | GBp0.04 | GBp0.04 |
| July 2025 | GBp0.06 | GBp0.06 |
| June 2025 | GBp0.06 | GBp0.06 |
| May 2025 | GBp0.08 | GBp0.08 |
| April 2025 | GBp0.10 | GBp0.10 |
| March 2025 | GBp0.20 | GBp0.20 |
| February 2025 | GBp0.15 | GBp0.15 |
| January 2025 | GBp0.18 | GBp0.18 |
| December 2024 | GBp0.25 | GBp0.25 |
| July 2024 | GBp0.42 | GBp0.42 |
| June 2024 | GBp0.42 | GBp0.42 |
| May 2024 | GBp0.34 | GBp0.34 |
| April 2024 | GBp0.32 | GBp0.32 |
| March 2024 | GBp0.38 | GBp0.38 |
| February 2024 | GBp0.45 | GBp0.45 |
| January 2024 | GBp0.40 | GBp0.40 |
| December 2023 | GBp0.35 | GBp0.35 |
| November 2023 | GBp0.55 | GBp0.55 |
| October 2023 | GBp0.50 | GBp0.50 |
| September 2023 | GBp0.50 | GBp0.50 |
| August 2023 | GBp0.50 | GBp0.50 |
| July 2023 | GBp0.50 | GBp0.50 |
| June 2023 | GBp0.45 | GBp0.45 |
| May 2023 | GBp0.70 | GBp0.70 |
| April 2023 | GBp0.80 | GBp0.80 |
| March 2023 | GBp0.68 | GBp0.68 |
| February 2023 | GBp0.70 | GBp0.70 |
| January 2023 | GBp0.62 | GBp0.62 |
| December 2022 | GBp0.62 | GBp0.62 |
| November 2022 | GBp0.65 | GBp0.65 |
| October 2022 | GBp0.58 | GBp0.58 |
| September 2022 | GBp0.55 | GBp0.55 |
| August 2022 | GBp0.85 | GBp0.85 |
| July 2022 | GBp0.85 | GBp0.85 |
| June 2022 | GBp0.70 | GBp0.70 |
| May 2022 | GBp0.78 | GBp0.78 |
| April 2022 | GBp0.72 | GBp0.72 |
| March 2022 | GBp0.68 | GBp0.68 |
| February 2022 | GBp0.72 | GBp0.72 |
| January 2022 | GBp0.95 | GBp0.95 |
| December 2021 | GBp0.78 | GBp0.78 |
| November 2021 | GBp0.98 | GBp0.98 |
| October 2021 | GBp1.75 | GBp1.75 |
| September 2021 | GBp2.35 | GBp2.35 |
| August 2021 | GBp2.55 | GBp2.55 |
| July 2021 | GBp2.60 | GBp2.60 |
| June 2021 | GBp3.22 | GBp3.22 |
| May 2021 | GBp3.65 | GBp3.65 |
| April 2021 | GBp3.35 | GBp3.35 |
| March 2021 | GBp3.88 | GBp3.88 |
| February 2021 | GBp4.25 | GBp4.25 |
| January 2021 | GBp5.20 | GBp5.20 |
| December 2020 | GBp5.35 | GBp5.35 |
| November 2020 | GBp5.10 | GBp5.10 |
| October 2020 | GBp5.10 | GBp5.10 |
| September 2020 | GBp4.80 | GBp4.80 |
| August 2020 | GBp5.45 | GBp5.45 |
| July 2020 | GBp5.10 | GBp5.10 |
| June 2020 | GBp3.62 | GBp3.62 |
| May 2020 | GBp2.50 | GBp2.50 |
| April 2020 | GBp2.20 | GBp2.20 |
| March 2020 | GBp2.15 | GBp2.15 |
| February 2020 | GBp4.30 | GBp4.30 |
| January 2020 | GBp4.05 | GBp4.05 |
| December 2019 | GBp4.85 | GBp4.85 |
| November 2019 | GBp4.90 | GBp4.90 |
| October 2019 | GBp5.12 | GBp5.12 |
| September 2019 | GBp5.02 | GBp5.02 |
| August 2019 | GBp6.75 | GBp6.75 |
| July 2019 | GBp23 | GBp23 |
| June 2019 | GBp19.50 | GBp19.50 |
| May 2019 | GBp29.50 | GBp0.30 |
| April 2019 | GBp37.50 | GBp0.38 |
| March 2019 | GBp5.50 | GBp0.06 |
| February 2019 | GBp6 | GBp0.06 |
| January 2019 | GBp7 | GBp0.07 |
| December 2018 | GBp6 | GBp0.06 |
| November 2018 | GBp8 | GBp0.08 |
| October 2018 | GBp8 | GBp0.08 |
| September 2018 | GBp32.50 | GBp0.32 |
| August 2018 | GBp32.50 | GBp0.32 |
| July 2018 | GBp35 | GBp0.35 |
| June 2018 | GBp42.50 | GBp0.42 |
| May 2018 | GBp42.50 | GBp0.42 |
| April 2018 | GBp52.50 | GBp0.52 |
| March 2018 | GBp65 | GBp0.65 |
| February 2018 | GBp60 | GBp0.60 |
| January 2018 | GBp65 | GBp0.65 |
| December 2017 | GBp52.50 | GBp0.52 |
| November 2017 | GBp50 | GBp0.50 |
| October 2017 | GBp55 | GBp0.55 |
| September 2017 | GBp60 | GBp0.60 |
| August 2017 | GBp65 | GBp0.65 |
| July 2017 | GBp60 | GBp0.60 |
| June 2017 | GBp65 | GBp0.65 |
| May 2017 | GBp97.50 | GBp0.98 |
| April 2017 | GBp110 | GBp1.10 |
| March 2017 | GBp112.50 | GBp1.12 |
| February 2017 | GBp117.50 | GBp1.18 |
| January 2017 | GBp122.50 | GBp1.22 |
| December 2016 | GBp110 | GBp1.10 |
| November 2016 | GBp116 | GBp1.16 |
| October 2016 | GBp117.50 | GBp1.18 |
| September 2016 | GBp127.50 | GBp1.28 |
| August 2016 | GBp125 | GBp1.25 |
| July 2016 | GBp87.50 | GBp0.88 |
| June 2016 | GBp87.50 | GBp0.88 |
| May 2016 | GBp87.50 | GBp0.88 |
| April 2016 | GBp82.50 | GBp0.82 |
| March 2016 | GBp72.50 | GBp0.72 |
| February 2016 | GBp115 | GBp1.15 |
| January 2016 | GBp175 | GBp1.75 |
| December 2015 | GBp205 | GBp2.05 |
| November 2015 | GBp260 | GBp2.60 |
| October 2015 | GBp240 | GBp2.40 |
| September 2015 | GBp245 | GBp2.45 |
| August 2015 | GBp250 | GBp2.50 |
| July 2015 | GBp350 | GBp3.50 |
| June 2015 | GBp432.50 | GBp4.32 |
| May 2015 | GBp335 | GBp3.35 |
| April 2015 | GBp397.50 | GBp3.98 |
| March 2015 | GBp232.50 | GBp2.32 |
| February 2015 | GBp215 | GBp2.15 |
| January 2015 | GBp155 | GBp1.55 |
| December 2014 | GBp187.50 | GBp1.88 |
| November 2014 | GBp250 | GBp2.50 |
| October 2014 | GBp262.50 | GBp2.62 |
| September 2014 | GBp340 | GBp3.40 |
| August 2014 | GBp367.50 | GBp3.68 |
| July 2014 | GBp335 | GBp3.35 |
| June 2014 | GBp165 | GBp1.65 |
| May 2014 | GBp115 | GBp1.15 |
| April 2014 | GBp115 | GBp1.15 |
| March 2014 | GBp120 | GBp0.12 |
| February 2014 | GBp110 | GBp0.11 |
| January 2014 | GBp110 | GBp0.11 |
| December 2013 | GBp115 | GBp0.12 |
| November 2013 | GBp140 | GBp0.14 |
| October 2013 | GBp180 | GBp0.18 |
| September 2013 | GBp155 | GBp0.16 |
| August 2013 | GBp155 | GBp0.16 |
| July 2013 | GBp110 | GBp0.11 |
| June 2013 | GBp125 | GBp0.12 |
| May 2013 | GBp160 | GBp0.16 |
| April 2013 | GBp280 | GBp0.28 |
| November 2012 | GBp920 | GBp0.92 |
| October 2012 | GBp1,300 | GBp1.30 |
| September 2012 | GBp1,025 | GBp1.02 |
| August 2012 | GBp1,300 | GBp1.30 |
| July 2012 | GBp1,030 | GBp1.03 |
| June 2012 | GBp1,850 | GBp1.85 |
| May 2012 | GBp1,881 | GBp1.88 |
| April 2012 | GBp2,125.10 | GBp2.12 |
| March 2012 | GBp2,457.80 | GBp2.46 |
| February 2012 | GBp3,600 | GBp3.60 |
| January 2012 | GBp5,312.50 | GBp5.31 |
| December 2011 | GBp6,600 | GBp0.07 |
| November 2011 | GBp6,100 | GBp0.06 |
| October 2011 | GBp7,520 | GBp0.08 |
| September 2011 | GBp6,400 | GBp0.06 |
| August 2011 | GBp6,600 | GBp0.07 |
| July 2011 | GBp7,000 | GBp0.07 |
| January 2011 | GBp37,000 | GBp0.37 |
| December 2010 | GBp25,300 | GBp0.25 |
| November 2010 | GBp22,700 | GBp0.23 |
| October 2010 | GBp26,300 | GBp0.26 |
| September 2010 | GBp33,000 | GBp0.33 |
| August 2010 | GBp28,650 | GBp0.29 |
| July 2010 | GBp26,500 | GBp0.26 |
| June 2010 | GBp33,780 | GBp0.34 |
| May 2010 | GBp50,000 | GBp0.50 |
| April 2010 | GBp55,380 | GBp0.55 |
| March 2010 | GBp81,990 | GBp0.82 |
| February 2010 | GBp79,800 | GBp0.80 |
| January 2010 | GBp69,300 | GBp0.69 |
| December 2009 | GBp58,800 | GBp0.59 |
| November 2009 | GBp61,200 | GBp0.61 |
| October 2009 | GBp67,500 | GBp0.68 |
| September 2009 | GBp90,900 | GBp0.91 |
| August 2009 | GBp78,700 | GBp0.79 |
| July 2009 | GBp33,000 | GBp0.33 |
| June 2009 | GBp48,830 | GBp0.49 |
| May 2009 | GBp32,400 | GBp0.32 |
| April 2009 | GBp31,000 | GBp0.31 |
| March 2009 | GBp55,000 | GBp0.55 |
| February 2009 | GBp49,000 | GBp0.49 |
| January 2009 | GBp54,700 | GBp0.55 |
| December 2008 | GBp50,000 | GBp0.50 |
| November 2008 | GBp30,400 | GBp0.30 |
| October 2008 | GBp52,500 | GBp0.52 |
| September 2008 | GBp105,000 | GBp1.05 |
| August 2008 | GBp150,000 | GBp1.50 |
| July 2008 | GBp240,000 | GBp2.40 |
| June 2008 | GBp185,000 | GBp1.85 |
| May 2008 | GBp200,000 | GBp2 |
| April 2008 | GBp212,000 | GBp2.12 |
| March 2008 | GBp262,000 | GBp2.62 |
| February 2008 | GBp185,000 | GBp1.85 |
| January 2008 | GBp202,600 | GBp2.03 |
| December 2007 | GBp300,000 | GBp3 |
| November 2007 | GBp400,000 | GBp4 |
| October 2007 | GBp550,000 | GBp5.50 |
| September 2007 | GBp710,000 | GBp7.10 |
| August 2007 | GBp875,000 | GBp8.75 |
| July 2007 | GBp1,000,000 | GBp14.50 |
| June 2007 | GBp1,000,000 | GBp16 |
| May 2007 | GBp1,000,000 | GBp17.37 |
| April 2007 | GBp1,000,000 | GBp17 |
| March 2007 | GBp1,000,000 | GBp22 |
| February 2007 | GBp1,000,000 | GBp35 |
| January 2007 | GBp1,000,000 | GBp40 |
| December 2006 | GBp1,000,000 | GBp40 |
| November 2006 | GBp1,000,000 | GBp40.50 |
| October 2006 | GBp1,000,000 | GBp34 |
| September 2006 | GBp1,000,000 | GBp36 |
| August 2006 | GBp1,000,000 | GBp44 |
| July 2006 | GBp1,000,000 | GBp54 |
| June 2006 | GBp1,000,000 | GBp78 |
| May 2006 | GBp1,000,000 | GBp78.50 |
| April 2006 | GBp1,000,000 | GBp85 |
| March 2006 | GBp1,000,000 | GBp89 |
| February 2006 | GBp1,000,000 | GBp58 |
| January 2006 | GBp1,000,000 | GBp80 |
| December 2005 | GBp1,000,000 | GBp80 |
ADME.L
Price: GBp0.02
52 week price:
Earnings Per Share: -0.05 GBp
P/E Ratio: -0.01
Exchange: LSE
Sector: Energy
Industry: Oil & Gas E&P
Market Capitalization: 581484