Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Endesa SA (0N9G) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/05/2006 | 1,820.00p | 1,830.00p | 1,806.00p | 1,809.00p | 0 |
| 11/05/2006 | 1,844.00p | 1,847.00p | 1,824.00p | 1,828.00p | 0 |
| 10/05/2006 | 1,817.00p | 1,856.00p | 1,817.00p | 1,846.00p | 0 |
| 09/05/2006 | 1,827.00p | 1,829.00p | 1,815.00p | 1,820.00p | 108 |
| 08/05/2006 | 1,838.00p | 1,843.00p | 1,824.00p | 1,824.00p | 0 |
| 05/05/2006 | 1,833.00p | 1,841.00p | 1,828.00p | 1,835.00p | 108 |
| 04/05/2006 | 1,828.00p | 1,837.00p | 1,822.00p | 1,833.00p | 0 |
| 03/05/2006 | 1,824.00p | 1,832.00p | 1,822.00p | 1,822.00p | 0 |
| 02/05/2006 | 1,825.00p | 1,831.00p | 1,821.00p | 1,823.00p | 0 |
| 28/04/2006 | 1,834.00p | 1,841.00p | 1,823.00p | 1,828.00p | 0 |
| 27/04/2006 | 1,852.00p | 1,852.00p | 1,830.00p | 1,837.00p | 0 |
| 26/04/2006 | 1,858.00p | 1,862.00p | 1,846.00p | 1,849.00p | 0 |
| 25/04/2006 | 1,849.00p | 1,863.00p | 1,841.00p | 1,846.00p | 0 |
| 24/04/2006 | 1,844.00p | 1,850.00p | 1,840.00p | 1,850.00p | 0 |
| 21/04/2006 | 1,871.00p | 1,871.00p | 1,837.00p | 1,855.00p | 0 |
| 20/04/2006 | 1,854.00p | 1,882.00p | 1,854.00p | 1,878.00p | 0 |
| 19/04/2006 | 1,858.00p | 1,866.00p | 1,847.00p | 1,853.00p | 0 |
| 18/04/2006 | 1,840.00p | 1,856.00p | 1,840.00p | 1,841.00p | 0 |
| 13/04/2006 | 1,851.00p | 1,851.00p | 1,838.00p | 1,840.00p | 100 |
| 12/04/2006 | 1,845.00p | 1,850.00p | 1,833.00p | 1,843.00p | 0 |
| 11/04/2006 | 1,876.00p | 1,876.00p | 1,843.00p | 1,844.00p | 0 |
| 10/04/2006 | 1,862.00p | 1,862.00p | 1,852.00p | 1,855.00p | 0 |
| 07/04/2006 | 1,878.00p | 1,894.00p | 1,861.00p | 1,863.00p | 0 |
| 06/04/2006 | 1,900.00p | 1,900.00p | 1,871.00p | 1,878.00p | 0 |
| 05/04/2006 | 1,887.00p | 1,928.00p | 1,876.00p | 1,900.00p | 0 |
| 04/04/2006 | 1,858.00p | 1,888.00p | 1,849.00p | 1,884.00p | 53 |
| 03/04/2006 | 1,858.00p | 1,868.00p | 1,851.00p | 1,861.00p | 0 |
| 31/03/2006 | 1,848.00p | 1,859.00p | 1,841.00p | 1,859.00p | 7 |
| 30/03/2006 | 1,849.00p | 1,849.00p | 1,837.00p | 1,843.00p | 0 |
| 29/03/2006 | 1,828.00p | 1,842.00p | 1,824.00p | 1,833.00p | 26 |
| 28/03/2006 | 1,837.00p | 1,859.00p | 1,828.00p | 1,841.00p | 25 |
| 27/03/2006 | 1,878.00p | 1,879.00p | 1,842.00p | 1,844.00p | 9 |
| 24/03/2006 | 1,891.00p | 1,891.00p | 1,879.00p | 1,881.00p | 0 |
| 23/03/2006 | 1,906.00p | 1,906.00p | 1,893.00p | 1,893.00p | 0 |
| 22/03/2006 | 1,902.00p | 1,907.00p | 1,899.00p | 1,903.00p | 125 |
| 21/03/2006 | 1,909.00p | 1,918.00p | 1,907.00p | 1,911.00p | 0 |
| 20/03/2006 | 1,910.00p | 1,919.00p | 1,906.00p | 1,906.00p | 0 |
| 17/03/2006 | 1,923.00p | 1,923.00p | 1,907.00p | 1,910.00p | 0 |
| 16/03/2006 | 1,921.00p | 1,922.00p | 1,909.00p | 1,912.00p | 0 |
| 15/03/2006 | 1,924.00p | 1,925.00p | 1,915.00p | 1,919.00p | 0 |
| 14/03/2006 | 1,911.00p | 1,917.00p | 1,902.00p | 1,914.00p | 0 |
| 13/03/2006 | 1,919.00p | 1,926.00p | 1,914.00p | 1,920.00p | 0 |
| 10/03/2006 | 1,886.00p | 1,903.00p | 1,884.00p | 1,903.00p | 50 |
| 09/03/2006 | 1,893.00p | 1,898.00p | 1,887.00p | 1,890.00p | 104 |
| 08/03/2006 | 1,885.00p | 1,885.00p | 1,877.00p | 1,881.00p | 0 |
| 07/03/2006 | 1,882.00p | 1,889.00p | 1,877.00p | 1,885.00p | 0 |
| 06/03/2006 | 1,893.00p | 1,893.00p | 1,875.00p | 1,875.00p | 262 |
| 03/03/2006 | 1,886.00p | 1,904.00p | 1,881.00p | 1,886.00p | 0 |
| 02/03/2006 | 1,886.00p | 1,892.00p | 1,870.00p | 1,883.00p | 0 |
| 01/03/2006 | 1,910.00p | 1,916.00p | 1,892.00p | 1,904.00p | 30 |
| 28/02/2006 | 1,918.00p | 1,919.00p | 1,907.00p | 1,907.00p | 0 |
| 27/02/2006 | 1,925.00p | 1,946.00p | 1,919.00p | 1,919.00p | 0 |
| 24/02/2006 | 1,932.00p | 1,939.00p | 1,910.00p | 1,922.00p | 40 |
| 23/02/2006 | 1,918.00p | 1,923.00p | 1,907.00p | 1,916.00p | 0 |
| 22/02/2006 | 1,872.00p | 1,938.00p | 1,866.00p | 1,931.00p | 50 |
| 21/02/2006 | 1,899.00p | 1,903.00p | 1,890.00p | 1,892.00p | 0 |
| 20/02/2006 | 1,708.00p | 1,740.00p | 1,701.00p | 1,740.00p | 0 |
| 17/02/2006 | 1,685.00p | 1,710.00p | 1,684.00p | 1,708.00p | 0 |
| 16/02/2006 | 1,663.00p | 1,697.00p | 1,658.00p | 1,692.00p | 0 |
| 15/02/2006 | 1,664.00p | 1,664.00p | 1,640.00p | 1,649.00p | 0 |
| 14/02/2006 | 1,659.00p | 1,672.00p | 1,647.00p | 1,664.00p | 0 |
| 13/02/2006 | 1,653.00p | 1,666.00p | 1,652.00p | 1,659.00p | 0 |
| 10/02/2006 | 1,671.00p | 1,678.00p | 1,653.00p | 1,654.00p | 0 |
| 09/02/2006 | 1,704.00p | 1,706.00p | 1,683.00p | 1,684.00p | 0 |
| 08/02/2006 | 1,653.00p | 1,675.00p | 1,650.00p | 1,675.00p | 0 |
| 07/02/2006 | 1,678.00p | 1,685.00p | 1,641.00p | 1,675.00p | 186 |
| 06/02/2006 | 1,703.00p | 1,703.00p | 1,668.00p | 1,685.00p | 0 |
| 03/02/2006 | 1,688.00p | 1,730.00p | 1,652.00p | 1,690.00p | 0 |
| 02/02/2006 | 1,691.00p | 1,695.00p | 1,663.00p | 1,684.00p | 0 |
| 01/02/2006 | 1,620.00p | 1,667.00p | 1,618.00p | 1,663.00p | 0 |
| 31/01/2006 | 1,615.00p | 1,620.00p | 1,603.00p | 1,618.00p | 0 |
| 30/01/2006 | 1,613.00p | 1,618.00p | 1,606.00p | 1,614.00p | 0 |
| 27/01/2006 | 1,619.00p | 1,619.00p | 1,593.00p | 1,607.00p | 0 |
| 26/01/2006 | 1,607.00p | 1,612.00p | 1,601.00p | 1,612.00p | 0 |
| 25/01/2006 | 1,587.00p | 1,614.00p | 1,581.00p | 1,586.00p | 0 |
| 24/01/2006 | 1,619.00p | 1,620.00p | 1,591.00p | 1,591.00p | 0 |
| 23/01/2006 | 1,586.00p | 1,620.00p | 1,586.00p | 1,610.00p | 93 |
| 20/01/2006 | 1,624.00p | 1,632.00p | 1,589.00p | 1,604.00p | 0 |
| 19/01/2006 | 1,573.00p | 1,625.00p | 1,571.00p | 1,621.00p | 0 |
| 18/01/2006 | 1,553.00p | 1,574.00p | 1,550.00p | 1,571.00p | 0 |
| 17/01/2006 | 1,562.00p | 1,568.00p | 1,553.00p | 1,555.00p | 0 |
| 16/01/2006 | 1,517.00p | 1,575.00p | 1,515.00p | 1,562.00p | 0 |
| 13/01/2006 | 1,510.00p | 1,515.00p | 1,508.00p | 1,515.00p | 0 |
| 12/01/2006 | 1,517.00p | 1,522.00p | 1,507.00p | 1,508.00p | 0 |
| 11/01/2006 | 1,502.00p | 1,518.00p | 1,498.00p | 1,516.00p | 0 |
| 10/01/2006 | 1,493.00p | 1,496.00p | 1,484.00p | 1,486.00p | 0 |
| 09/01/2006 | 1,518.00p | 1,518.00p | 1,496.00p | 1,500.00p | 0 |
| 06/01/2006 | 1,510.00p | 1,510.00p | 1,510.00p | 1,510.00p | 0 |
| 05/01/2006 | 1,515.00p | 1,519.00p | 1,508.00p | 1,510.00p | 0 |
| 04/01/2006 | 1,518.00p | 1,521.00p | 1,502.00p | 1,509.00p | 0 |
| 03/01/2006 | 1,503.00p | 1,528.00p | 1,496.00p | 1,502.00p | 0 |
| 30/12/2005 | 1,538.00p | 1,538.00p | 1,522.00p | 1,528.00p | 0 |
| 29/12/2005 | 1,543.00p | 1,546.00p | 1,535.00p | 1,535.00p | 0 |
| 28/12/2005 | 1,531.00p | 1,546.00p | 1,531.00p | 1,546.00p | 0 |
| 23/12/2005 | 1,534.00p | 1,537.00p | 1,531.00p | 1,533.00p | 0 |
| 22/12/2005 | 1,514.00p | 1,534.00p | 1,507.00p | 1,534.00p | 0 |
| 21/12/2005 | 1,502.00p | 1,527.00p | 1,482.00p | 1,521.00p | 0 |
| 20/12/2005 | 1,470.00p | 1,485.00p | 1,469.00p | 1,482.00p | 0 |
| 19/12/2005 | 1,479.00p | 1,483.00p | 1,471.00p | 1,473.00p | 0 |
| 16/12/2005 | 1,463.00p | 1,480.00p | 1,457.00p | 1,473.00p | 0 |
| 15/12/2005 | 1,468.00p | 1,473.00p | 1,452.00p | 1,460.00p | 0 |
| 14/12/2005 | 1,468.00p | 1,477.00p | 1,450.00p | 1,471.00p | 0 |
| 13/12/2005 | 1,452.00p | 1,458.00p | 1,440.00p | 1,455.00p | 0 |
| 12/12/2005 | 1,451.00p | 1,460.00p | 1,444.00p | 1,454.00p | 0 |
| 09/12/2005 | 1,447.00p | 1,451.00p | 1,440.00p | 1,449.00p | 0 |
| 08/12/2005 | 1,447.00p | 1,451.00p | 1,426.00p | 1,448.00p | 0 |
| 07/12/2005 | 1,468.00p | 1,473.00p | 1,457.00p | 1,460.00p | 0 |
| 06/12/2005 | 1,468.00p | 1,485.00p | 1,463.00p | 1,473.00p | 0 |
| 05/12/2005 | 1,491.00p | 1,491.00p | 1,462.00p | 1,466.00p | 0 |
| 02/12/2005 | 1,510.00p | 1,510.00p | 1,487.00p | 1,489.00p | 0 |
| 01/12/2005 | 1,514.00p | 1,520.00p | 1,503.00p | 1,509.00p | 0 |
| 30/11/2005 | 1,522.00p | 1,526.00p | 1,514.00p | 1,516.00p | 0 |
| 29/11/2005 | 1,527.00p | 1,532.00p | 1,521.00p | 1,526.00p | 0 |
| 28/11/2005 | 1,509.00p | 1,535.00p | 1,500.00p | 1,532.00p | 0 |
| 25/11/2005 | 1,498.00p | 1,506.00p | 1,490.00p | 1,500.00p | 0 |
| 24/11/2005 | 1,501.00p | 1,507.00p | 1,482.00p | 1,490.00p | 0 |
| 23/11/2005 | 1,487.00p | 1,504.00p | 1,472.00p | 1,504.00p | 0 |
| 22/11/2005 | 1,476.00p | 1,483.00p | 1,465.00p | 1,472.00p | 0 |
| 21/11/2005 | 1,494.00p | 1,504.00p | 1,481.00p | 1,483.00p | 0 |
| 18/11/2005 | 1,471.00p | 1,501.00p | 1,458.00p | 1,483.00p | 0 |
| 17/11/2005 | 1,437.00p | 1,464.00p | 1,432.00p | 1,458.00p | 0 |
| 16/11/2005 | 1,452.00p | 1,466.00p | 1,424.00p | 1,432.00p | 0 |
| 15/11/2005 | 1,438.00p | 1,457.00p | 1,430.00p | 1,431.00p | 0 |
| 14/11/2005 | 1,419.00p | 1,448.00p | 1,410.00p | 1,437.00p | 0 |
| 11/11/2005 | 1,420.00p | 1,424.00p | 1,397.00p | 1,410.00p | 0 |
| 10/11/2005 | 1,423.00p | 1,428.00p | 1,405.00p | 1,406.00p | 0 |
| 09/11/2005 | 1,389.00p | 1,424.00p | 1,377.00p | 1,408.00p | 0 |
| 08/11/2005 | 1,382.00p | 1,391.00p | 1,375.00p | 1,377.00p | 0 |
| 07/11/2005 | 1,387.00p | 1,399.00p | 1,377.00p | 1,387.00p | 0 |
| 04/11/2005 | 1,402.00p | 1,402.00p | 1,379.00p | 1,379.00p | 0 |
| 03/11/2005 | 1,401.00p | 1,413.00p | 1,385.00p | 1,401.00p | 0 |
| 02/11/2005 | 1,402.00p | 1,408.00p | 1,374.00p | 1,385.00p | 0 |
| 01/11/2005 | 1,413.00p | 1,413.00p | 1,396.00p | 1,402.00p | 0 |
| 31/10/2005 | 1,388.00p | 1,411.00p | 1,374.00p | 1,409.00p | 0 |
| 28/10/2005 | 1,375.00p | 1,384.00p | 1,370.00p | 1,374.00p | 0 |
| 27/10/2005 | 1,391.00p | 1,406.00p | 1,369.00p | 1,382.00p | 0 |
| 26/10/2005 | 1,433.00p | 1,438.00p | 1,406.00p | 1,406.00p | 0 |
| 25/10/2005 | 1,432.00p | 1,445.00p | 1,424.00p | 1,426.00p | 0 |
| 24/10/2005 | 1,413.00p | 1,431.00p | 1,401.00p | 1,424.00p | 0 |
| 21/10/2005 | 1,424.00p | 1,430.00p | 1,413.00p | 1,415.00p | 0 |
| 20/10/2005 | 1,450.00p | 1,452.00p | 1,416.00p | 1,419.00p | 0 |
| 19/10/2005 | 1,437.00p | 1,448.00p | 1,431.00p | 1,440.00p | 0 |
| 18/10/2005 | 1,474.00p | 1,476.00p | 1,445.00p | 1,448.00p | 0 |
| 17/10/2005 | 1,476.00p | 1,478.00p | 1,465.00p | 1,473.00p | 0 |
| 14/10/2005 | 1,456.00p | 1,472.00p | 1,452.00p | 1,469.00p | 0 |
| 13/10/2005 | 1,467.00p | 1,474.00p | 1,449.00p | 1,458.00p | 0 |
| 12/10/2005 | 1,476.00p | 1,489.00p | 1,468.00p | 1,468.00p | 0 |
| 11/10/2005 | 1,501.00p | 1,510.00p | 1,487.00p | 1,489.00p | 0 |
| 10/10/2005 | 1,499.00p | 1,502.00p | 1,487.00p | 1,491.00p | 0 |
| 07/10/2005 | 1,503.00p | 1,509.00p | 1,492.00p | 1,500.00p | 0 |
| 06/10/2005 | 1,512.00p | 1,533.00p | 1,497.00p | 1,502.00p | 0 |
| 05/10/2005 | 1,538.00p | 1,545.00p | 1,529.00p | 1,533.00p | 0 |
| 04/10/2005 | 1,534.00p | 1,545.00p | 1,525.00p | 1,545.00p | 0 |
| 03/10/2005 | 1,524.00p | 1,538.00p | 1,520.00p | 1,528.00p | 0 |
| 30/09/2005 | 1,531.00p | 1,531.00p | 1,513.00p | 1,520.00p | 0 |
| 29/09/2005 | 1,529.00p | 1,530.00p | 1,514.00p | 1,519.00p | 0 |
| 28/09/2005 | 1,498.00p | 1,528.00p | 1,494.00p | 1,527.00p | 0 |
| 27/09/2005 | 1,486.00p | 1,492.00p | 1,485.00p | 1,490.00p | 0 |
| 26/09/2005 | 1,487.00p | 1,494.00p | 1,480.00p | 1,486.00p | 0 |
| 23/09/2005 | 1,440.00p | 1,490.00p | 1,438.00p | 1,479.00p | 0 |
| 22/09/2005 | 1,413.00p | 1,448.00p | 1,408.00p | 1,441.00p | 0 |
| 21/09/2005 | 1,433.00p | 1,435.00p | 1,419.00p | 1,421.00p | 0 |
| 20/09/2005 | 1,430.00p | 1,435.00p | 1,429.00p | 1,435.00p | 100 |
| 19/09/2005 | 1,425.00p | 1,441.00p | 1,425.00p | 1,432.00p | 0 |
| 16/09/2005 | 1,417.00p | 1,441.00p | 1,409.00p | 1,439.00p | 0 |
| 15/09/2005 | 1,388.00p | 1,409.00p | 1,383.00p | 1,409.00p | 0 |
| 14/09/2005 | 1,376.00p | 1,386.00p | 1,376.00p | 1,385.00p | 0 |
| 13/09/2005 | 1,400.00p | 1,403.00p | 1,379.00p | 1,379.00p | 0 |
| 12/09/2005 | 1,375.00p | 1,381.00p | 1,375.00p | 1,381.00p | 0 |
| 09/09/2005 | 1,384.00p | 1,388.00p | 1,378.00p | 1,380.00p | 0 |
| 08/09/2005 | 1,392.00p | 1,397.00p | 1,375.00p | 1,379.00p | 0 |
| 07/09/2005 | 1,406.00p | 1,406.00p | 1,295.00p | 1,386.00p | 0 |
| 06/09/2005 | 1,295.00p | 1,295.00p | 1,295.00p | 1,295.00p | 0 |
| 05/09/2005 | 1,269.00p | 1,296.00p | 1,269.00p | 1,295.00p | 0 |
| 02/09/2005 | 1,257.00p | 1,277.00p | 1,253.00p | 1,272.00p | 0 |
| 01/09/2005 | 1,260.00p | 1,260.00p | 1,242.00p | 1,253.00p | 0 |
| 31/08/2005 | 1,238.00p | 1,244.00p | 1,233.00p | 1,242.00p | 0 |
| 30/08/2005 | 1,229.00p | 1,237.00p | 1,227.00p | 1,233.00p | 0 |
| 29/08/2005 | 1,230.00p | 1,230.00p | 1,230.00p | 1,230.00p | 0 |
| 26/08/2005 | 1,242.00p | 1,243.00p | 1,230.00p | 1,230.00p | 0 |
| 25/08/2005 | 1,240.00p | 1,250.00p | 1,235.00p | 1,243.00p | 0 |
| 24/08/2005 | 1,241.00p | 1,251.00p | 1,236.00p | 1,250.00p | 0 |
| 23/08/2005 | 1,247.00p | 1,253.00p | 1,245.00p | 1,245.00p | 0 |
| 22/08/2005 | 1,246.00p | 1,252.00p | 1,243.00p | 1,252.00p | 0 |
| 19/08/2005 | 1,243.00p | 1,246.00p | 1,237.00p | 1,244.00p | 0 |
| 18/08/2005 | 1,247.00p | 1,250.00p | 1,238.00p | 1,242.00p | 0 |
| 17/08/2005 | 1,255.00p | 1,255.00p | 1,241.00p | 1,246.00p | 0 |
| 16/08/2005 | 1,261.00p | 1,263.00p | 1,253.00p | 1,253.00p | 0 |
| 15/08/2005 | 1,261.00p | 1,270.00p | 1,261.00p | 1,261.00p | 0 |
| 12/08/2005 | 1,274.00p | 1,274.00p | 1,265.00p | 1,270.00p | 0 |
| 11/08/2005 | 1,271.00p | 1,275.00p | 1,264.00p | 1,271.00p | 0 |
| 10/08/2005 | 1,280.00p | 1,282.00p | 1,271.00p | 1,273.00p | 0 |
| 09/08/2005 | 1,268.00p | 1,273.00p | 1,263.00p | 1,271.00p | 0 |
| 08/08/2005 | 1,266.00p | 1,272.00p | 1,264.00p | 1,264.00p | 0 |
| 05/08/2005 | 1,279.00p | 1,279.00p | 1,271.00p | 1,272.00p | 0 |
| 04/08/2005 | 1,283.00p | 1,283.00p | 1,273.00p | 1,278.00p | 0 |
| 03/08/2005 | 1,274.00p | 1,281.00p | 1,269.00p | 1,279.00p | 0 |
| 02/08/2005 | 1,266.00p | 1,275.00p | 1,264.00p | 1,275.00p | 0 |
| 01/08/2005 | 1,276.00p | 1,279.00p | 1,268.00p | 1,273.00p | 0 |
| 29/07/2005 | 1,284.00p | 1,285.00p | 1,272.00p | 1,272.00p | 0 |
*Close Price adjusted for both dividends and splits