LSE, ADME End of Day and Historical Share Prices [Adm Energy Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, ADME: Adm Energy PLC

29 Aug 2025

LAST: 0.0550	CHANGE: 0.00	OPEN: 0.0550	HIGH: 0.0580	ASK: 0.0000	VOLUME: 300K
LAST: 0.0550	CHG(%): 0.00	PREV: 0.0550	LOW: 0.0580	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	0.0550	0.0580	0.0580	0.0550	300K
28 Aug 25	0.0550	0.0580	0.0580	0.0550	300K
27 Aug 25	0.0550	0.0580	0.0580	0.0550	300K
26 Aug 25	0.0550	0.0580	0.0580	0.0550	300K
25 Aug 25	0.0550	0.0580	0.0580	0.0550	300K
22 Aug 25	0.0550	0.0580	0.0580	0.0550	300K
21 Aug 25	0.0550	0.0580	0.0580	0.0550	300K
20 Aug 25	0.0550	0.0580	0.0580	0.0550	300K
19 Aug 25	0.0550	0.0580	0.0580	0.0550	300K
15 Aug 25	0.0550	0.0580	0.0580	0.0550	300K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.06
MA10:	0.06
MA20:	0.06
MA50:	0.07
MA100:	0.12
ATR:	0.00
Week High:	0.06
Week Low:	0.06
Month High:	0.06
Month Low:	0.06
Volatility:	136.77