Select a section

SEARCH

ADM Energy

(ADME)

Sector: Precious Metals and Mining

0.18p

-0.03p -12.50

Last updated: 14:00:03

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
03/04/2025	0.20p	0.20p	0.18p	0.20p	0
02/04/2025	0.20p	0.20p	0.18p	0.20p	0
01/04/2025	0.20p	0.20p	0.16p	0.20p	806,062
31/03/2025	0.20p	0.25p	0.19p	0.20p	2,121,851
28/03/2025	0.20p	0.20p	0.18p	0.20p	0
27/03/2025	0.18p	0.24p	0.15p	0.20p	15,911,184
26/03/2025	0.18p	0.18p	0.16p	0.18p	0
25/03/2025	0.18p	0.18p	0.16p	0.18p	0
24/03/2025	0.20p	0.23p	0.16p	0.18p	27,282
21/03/2025	0.18p	0.23p	0.18p	0.20p	4,404,436
20/03/2025	0.20p	0.20p	0.18p	0.18p	1,963,447
19/03/2025	0.18p	0.25p	0.18p	0.20p	18,948,631
18/03/2025	0.25p	0.25p	0.17p	0.18p	33,308,638
17/03/2025	0.25p	0.29p	0.20p	0.25p	32,221
14/03/2025	0.30p	0.30p	0.25p	0.25p	1,043,859
13/03/2025	0.30p	0.30p	0.25p	0.30p	140,369
12/03/2025	0.33p	0.33p	0.25p	0.30p	12,585
11/03/2025	0.30p	0.35p	0.29p	0.33p	13,777,371
10/03/2025	0.30p	0.30p	0.25p	0.30p	667,525
07/03/2025	0.30p	0.30p	0.25p	0.30p	23,192
06/03/2025	0.35p	0.35p	0.25p	0.30p	836,452
05/03/2025	0.35p	0.38p	0.27p	0.35p	1,151,515
04/03/2025	0.22p	0.37p	0.21p	0.35p	9,755,607
03/03/2025	0.15p	0.25p	0.10p	0.22p	20,890,647
28/02/2025	0.15p	0.15p	0.15p	0.15p	69
27/02/2025	0.16p	0.16p	0.10p	0.15p	524,816
26/02/2025	0.16p	0.16p	0.16p	0.16p	23,063
25/02/2025	0.16p	0.17p	0.16p	0.16p	0
24/02/2025	0.18p	0.18p	0.15p	0.16p	325,166
21/02/2025	0.18p	0.18p	0.15p	0.18p	10,000
20/02/2025	0.18p	0.18p	0.18p	0.18p	0
19/02/2025	0.18p	0.18p	0.15p	0.18p	117,799
18/02/2025	0.18p	0.18p	0.15p	0.18p	229
17/02/2025	0.18p	0.18p	0.15p	0.18p	4
14/02/2025	0.18p	0.18p	0.17p	0.18p	166
13/02/2025	0.18p	0.19p	0.18p	0.18p	52
12/02/2025	0.18p	0.18p	0.17p	0.18p	0
11/02/2025	0.18p	0.19p	0.15p	0.18p	600
10/02/2025	0.18p	0.18p	0.15p	0.18p	316,782
07/02/2025	0.18p	0.18p	0.16p	0.18p	504,886
06/02/2025	0.18p	0.20p	0.16p	0.18p	51
05/02/2025	0.18p	0.18p	0.16p	0.18p	46,890
04/02/2025	0.18p	0.18p	0.16p	0.18p	0
03/02/2025	0.18p	0.18p	0.16p	0.18p	0
31/01/2025	0.18p	0.18p	0.16p	0.18p	0
30/01/2025	0.18p	0.19p	0.15p	0.18p	598,866
29/01/2025	0.18p	0.20p	0.16p	0.18p	1,050,024
28/01/2025	0.18p	0.18p	0.16p	0.18p	778
27/01/2025	0.18p	0.18p	0.16p	0.18p	480,000
24/01/2025	0.18p	0.18p	0.16p	0.18p	61
23/01/2025	0.18p	0.18p	0.15p	0.18p	366,968
22/01/2025	0.18p	0.18p	0.16p	0.18p	681,270
21/01/2025	0.18p	0.18p	0.18p	0.18p	229,347
20/01/2025	0.23p	0.23p	0.16p	0.18p	1,191,319
17/01/2025	0.23p	0.23p	0.21p	0.23p	530,000
16/01/2025	0.23p	0.23p	0.20p	0.23p	70,000
15/01/2025	0.23p	0.23p	0.20p	0.23p	176,000
14/01/2025	0.23p	0.23p	0.20p	0.23p	279
13/01/2025	0.23p	0.23p	0.20p	0.23p	154,690
10/01/2025	0.23p	0.23p	0.20p	0.23p	11,976
09/01/2025	0.23p	0.23p	0.23p	0.23p	100,000
08/01/2025	0.23p	0.23p	0.21p	0.23p	404,050
07/01/2025	0.23p	0.23p	0.21p	0.23p	903,797
06/01/2025	0.25p	0.25p	0.21p	0.23p	233,816
03/01/2025	0.28p	0.30p	0.22p	0.25p	2,215,281
02/01/2025	0.25p	0.30p	0.23p	0.28p	1,560,509
01/01/2025	0.25p	0.30p	0.20p	0.25p	3,390,540
31/12/2024	0.25p	0.30p	0.20p	0.25p	3,390,540
30/12/2024	0.43p	0.43p	0.43p	0.43p	0
27/12/2024	0.43p	0.43p	0.43p	0.43p	0
26/12/2024	0.43p	0.43p	0.43p	0.43p	0
25/12/2024	0.43p	0.43p	0.43p	0.43p	0
24/12/2024	0.43p	0.43p	0.43p	0.43p	0
23/12/2024	0.43p	0.43p	0.43p	0.43p	0
20/12/2024	0.43p	0.43p	0.43p	0.43p	0
19/12/2024	0.43p	0.43p	0.43p	0.43p	0
18/12/2024	0.43p	0.43p	0.43p	0.43p	0
17/12/2024	0.43p	0.43p	0.43p	0.43p	0
16/12/2024	0.43p	0.43p	0.43p	0.43p	0
13/12/2024	0.43p	0.43p	0.43p	0.43p	0
12/12/2024	0.43p	0.43p	0.43p	0.43p	0
11/12/2024	0.43p	0.43p	0.43p	0.43p	0
10/12/2024	0.43p	0.43p	0.43p	0.43p	0
09/12/2024	0.43p	0.43p	0.43p	0.43p	0
06/12/2024	0.43p	0.43p	0.43p	0.43p	0
05/12/2024	0.43p	0.43p	0.43p	0.43p	0
04/12/2024	0.43p	0.43p	0.43p	0.43p	0
03/12/2024	0.43p	0.43p	0.43p	0.43p	0
02/12/2024	0.43p	0.43p	0.43p	0.43p	0
29/11/2024	0.43p	0.43p	0.43p	0.43p	0
28/11/2024	0.43p	0.43p	0.43p	0.43p	0
27/11/2024	0.43p	0.43p	0.43p	0.43p	0
26/11/2024	0.43p	0.43p	0.43p	0.43p	0
25/11/2024	0.43p	0.43p	0.43p	0.43p	0
22/11/2024	0.43p	0.43p	0.43p	0.43p	0
21/11/2024	0.43p	0.43p	0.43p	0.43p	0
20/11/2024	0.43p	0.43p	0.43p	0.43p	0
19/11/2024	0.43p	0.43p	0.43p	0.43p	0
18/11/2024	0.43p	0.43p	0.43p	0.43p	0
15/11/2024	0.43p	0.43p	0.43p	0.43p	0
14/11/2024	0.43p	0.43p	0.43p	0.43p	0
13/11/2024	0.43p	0.43p	0.43p	0.43p	0
12/11/2024	0.43p	0.43p	0.43p	0.43p	0
11/11/2024	0.43p	0.43p	0.43p	0.43p	0
08/11/2024	0.43p	0.43p	0.43p	0.43p	0
07/11/2024	0.43p	0.43p	0.43p	0.43p	0
06/11/2024	0.43p	0.43p	0.43p	0.43p	0
05/11/2024	0.43p	0.43p	0.43p	0.43p	0
04/11/2024	0.43p	0.43p	0.43p	0.43p	0
01/11/2024	0.43p	0.43p	0.43p	0.43p	0
31/10/2024	0.43p	0.43p	0.43p	0.43p	0
30/10/2024	0.43p	0.43p	0.43p	0.43p	0
29/10/2024	0.43p	0.43p	0.43p	0.43p	0
28/10/2024	0.43p	0.43p	0.43p	0.43p	0
25/10/2024	0.43p	0.43p	0.43p	0.43p	0
24/10/2024	0.43p	0.43p	0.43p	0.43p	0
23/10/2024	0.43p	0.43p	0.43p	0.43p	0
22/10/2024	0.43p	0.43p	0.43p	0.43p	0
21/10/2024	0.43p	0.43p	0.43p	0.43p	0
18/10/2024	0.43p	0.43p	0.43p	0.43p	0
17/10/2024	0.43p	0.43p	0.43p	0.43p	0
16/10/2024	0.43p	0.43p	0.43p	0.43p	0
15/10/2024	0.43p	0.43p	0.43p	0.43p	0
14/10/2024	0.43p	0.43p	0.43p	0.43p	0
11/10/2024	0.43p	0.43p	0.43p	0.43p	0
10/10/2024	0.43p	0.43p	0.43p	0.43p	0
09/10/2024	0.43p	0.43p	0.43p	0.43p	0
08/10/2024	0.43p	0.43p	0.43p	0.43p	0
07/10/2024	0.43p	0.43p	0.43p	0.43p	0
04/10/2024	0.43p	0.43p	0.43p	0.43p	0