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 |
|---|---|---|---|---|---|
| 28/07/2005 | 1,281.00p | 1,284.00p | 1,275.00p | 1,280.00p | 0 |
| 27/07/2005 | 1,281.00p | 1,284.00p | 1,272.00p | 1,275.00p | 0 |
| 26/07/2005 | 1,280.00p | 1,287.00p | 1,273.00p | 1,274.00p | 0 |
| 25/07/2005 | 1,291.00p | 1,294.00p | 1,276.00p | 1,287.00p | 0 |
| 22/07/2005 | 1,299.00p | 1,300.00p | 1,289.00p | 1,294.00p | 0 |
| 21/07/2005 | 1,302.00p | 1,308.00p | 1,287.00p | 1,289.00p | 0 |
| 20/07/2005 | 1,298.00p | 1,302.00p | 1,285.00p | 1,290.00p | 0 |
| 19/07/2005 | 1,286.00p | 1,288.00p | 1,276.00p | 1,285.00p | 0 |
| 18/07/2005 | 1,265.00p | 1,287.00p | 1,263.00p | 1,279.00p | 0 |
| 15/07/2005 | 1,257.00p | 1,265.00p | 1,254.00p | 1,263.00p | 0 |
| 14/07/2005 | 1,263.00p | 1,263.00p | 1,250.00p | 1,254.00p | 0 |
| 13/07/2005 | 1,270.00p | 1,273.00p | 1,260.00p | 1,262.00p | 0 |
| 12/07/2005 | 1,266.00p | 1,272.00p | 1,260.00p | 1,267.00p | 0 |
| 11/07/2005 | 1,280.00p | 1,283.00p | 1,262.00p | 1,263.00p | 0 |
| 08/07/2005 | 1,259.00p | 1,264.00p | 1,248.00p | 1,262.00p | 0 |
| 07/07/2005 | 1,260.00p | 1,262.00p | 1,220.00p | 1,249.00p | 0 |
| 06/07/2005 | 1,268.00p | 1,270.00p | 1,256.00p | 1,259.00p | 0 |
| 05/07/2005 | 1,270.00p | 1,276.00p | 1,262.00p | 1,269.00p | 0 |
| 04/07/2005 | 1,285.00p | 1,285.00p | 1,270.00p | 1,276.00p | 0 |
| 01/07/2005 | 1,274.00p | 1,307.00p | 1,274.00p | 1,279.00p | 0 |
| 30/06/2005 | 1,277.00p | 1,308.00p | 1,277.00p | 1,307.00p | 0 |
| 29/06/2005 | 1,264.00p | 1,284.00p | 1,262.00p | 1,280.00p | 0 |
| 28/06/2005 | 1,246.00p | 1,263.00p | 1,244.00p | 1,257.00p | 0 |
| 27/06/2005 | 1,237.00p | 1,247.00p | 1,233.00p | 1,244.00p | 100 |
| 24/06/2005 | 1,234.00p | 1,244.00p | 1,232.00p | 1,236.00p | 0 |
| 23/06/2005 | 1,231.00p | 1,245.00p | 1,227.00p | 1,237.00p | 0 |
| 22/06/2005 | 1,227.00p | 1,239.00p | 1,214.00p | 1,227.00p | 0 |
| 21/06/2005 | 1,212.00p | 1,218.00p | 1,207.00p | 1,214.00p | 0 |
| 20/06/2005 | 1,214.00p | 1,220.00p | 1,206.00p | 1,207.00p | 0 |
| 17/06/2005 | 1,210.00p | 1,220.00p | 1,204.00p | 1,220.00p | 0 |
| 16/06/2005 | 1,211.00p | 1,214.00p | 1,199.00p | 1,210.00p | 0 |
| 15/06/2005 | 1,223.00p | 1,227.00p | 1,211.00p | 1,211.00p | 0 |
| 14/06/2005 | 1,219.00p | 1,224.00p | 1,213.00p | 1,220.00p | 0 |
| 13/06/2005 | 1,211.00p | 1,216.00p | 1,209.00p | 1,213.00p | 0 |
| 10/06/2005 | 1,214.00p | 1,222.00p | 1,194.00p | 1,213.00p | 0 |
| 09/06/2005 | 1,197.00p | 1,203.00p | 1,190.00p | 1,194.00p | 0 |
| 08/06/2005 | 1,197.00p | 1,205.00p | 1,197.00p | 1,203.00p | 0 |
| 07/06/2005 | 1,191.00p | 1,203.00p | 1,191.00p | 1,199.00p | 0 |
| 06/06/2005 | 1,199.00p | 1,207.00p | 1,194.00p | 1,194.00p | 0 |
| 03/06/2005 | 1,209.00p | 1,212.00p | 1,201.00p | 1,207.00p | 0 |
| 02/06/2005 | 1,203.00p | 1,213.00p | 1,202.00p | 1,206.00p | 0 |
| 01/06/2005 | 1,200.00p | 1,204.00p | 1,195.00p | 1,204.00p | 0 |
| 31/05/2005 | 1,212.00p | 1,214.00p | 1,197.00p | 1,200.00p | 0 |
| 27/05/2005 | 1,214.00p | 1,217.00p | 1,209.00p | 1,214.00p | 0 |
| 26/05/2005 | 1,209.00p | 1,215.00p | 1,203.00p | 1,209.00p | 0 |
| 25/05/2005 | 1,210.00p | 1,212.00p | 1,202.00p | 1,203.00p | 0 |
| 24/05/2005 | 1,213.00p | 1,213.00p | 1,205.00p | 1,212.00p | 0 |
| 23/05/2005 | 1,213.00p | 1,215.00p | 1,206.00p | 1,213.00p | 0 |
| 20/05/2005 | 1,213.00p | 1,216.00p | 1,209.00p | 1,214.00p | 0 |
| 19/05/2005 | 1,216.00p | 1,218.00p | 1,208.00p | 1,211.00p | 0 |
| 18/05/2005 | 1,203.00p | 1,210.00p | 1,191.00p | 1,208.00p | 0 |
| 17/05/2005 | 1,194.00p | 1,195.00p | 1,185.00p | 1,191.00p | 0 |
| 16/05/2005 | 1,188.00p | 1,193.00p | 1,186.00p | 1,193.00p | 0 |
| 13/05/2005 | 1,185.00p | 1,189.00p | 1,180.00p | 1,189.00p | 0 |
| 12/05/2005 | 1,189.00p | 1,193.00p | 1,182.00p | 1,187.00p | 0 |
| 11/05/2005 | 1,174.00p | 1,192.00p | 1,172.00p | 1,182.00p | 0 |
| 10/05/2005 | 1,179.00p | 1,179.00p | 1,168.00p | 1,172.00p | 0 |
| 09/05/2005 | 1,175.00p | 1,177.00p | 1,163.00p | 1,171.00p | 0 |
| 06/05/2005 | 1,168.00p | 1,179.00p | 1,162.00p | 1,163.00p | 0 |
| 05/05/2005 | 1,166.00p | 1,171.00p | 1,163.00p | 1,164.00p | 0 |
| 04/05/2005 | 1,164.00p | 1,166.00p | 1,153.00p | 1,163.00p | 0 |
| 03/05/2005 | 1,155.00p | 1,165.00p | 1,143.00p | 1,165.00p | 0 |
| 29/04/2005 | 1,138.00p | 1,145.00p | 1,137.00p | 1,143.00p | 0 |
| 28/04/2005 | 1,148.00p | 1,148.00p | 1,132.00p | 1,140.00p | 0 |
| 27/04/2005 | 1,150.00p | 1,156.00p | 1,136.00p | 1,142.00p | 0 |
| 26/04/2005 | 1,151.00p | 1,156.00p | 1,147.00p | 1,156.00p | 0 |
| 25/04/2005 | 1,144.00p | 1,153.00p | 1,140.00p | 1,149.00p | 0 |
| 22/04/2005 | 1,144.00p | 1,146.00p | 1,137.00p | 1,145.00p | 0 |
| 21/04/2005 | 1,136.00p | 1,149.00p | 1,133.00p | 1,143.00p | 0 |
| 20/04/2005 | 1,143.00p | 1,147.00p | 1,131.00p | 1,133.00p | 0 |
| 19/04/2005 | 1,142.00p | 1,144.00p | 1,132.00p | 1,136.00p | 0 |
| 18/04/2005 | 1,141.00p | 1,148.00p | 1,118.00p | 1,144.00p | 0 |
| 15/04/2005 | 1,169.00p | 1,171.00p | 1,161.00p | 1,163.00p | 0 |
| 14/04/2005 | 1,175.00p | 1,182.00p | 1,175.00p | 1,177.00p | 0 |
| 13/04/2005 | 1,181.00p | 1,189.00p | 1,167.00p | 1,180.00p | 0 |
| 12/04/2005 | 1,182.00p | 1,182.00p | 1,167.00p | 1,167.00p | 0 |
| 11/04/2005 | 1,175.00p | 1,182.00p | 1,173.00p | 1,181.00p | 0 |
| 08/04/2005 | 1,199.00p | 1,199.00p | 1,181.00p | 1,182.00p | 0 |
| 07/04/2005 | 1,200.00p | 1,204.00p | 1,179.00p | 1,191.00p | 171 |
| 06/04/2005 | 1,192.00p | 1,204.00p | 1,190.00p | 1,194.00p | 0 |
| 05/04/2005 | 1,188.00p | 1,192.00p | 1,181.00p | 1,191.00p | 0 |
| 04/04/2005 | 1,188.00p | 1,196.00p | 1,173.00p | 1,180.00p | 0 |
| 01/04/2005 | 1,196.00p | 1,202.00p | 1,184.00p | 1,196.00p | 0 |
| 31/03/2005 | 1,208.00p | 1,209.00p | 1,197.00p | 1,202.00p | 0 |
| 30/03/2005 | 1,200.00p | 1,206.00p | 1,195.00p | 1,199.00p | 0 |
| 29/03/2005 | 1,207.00p | 1,213.00p | 1,193.00p | 1,206.00p | 0 |
| 24/03/2005 | 1,202.00p | 1,215.00p | 1,199.00p | 1,213.00p | 0 |
| 23/03/2005 | 1,202.00p | 1,205.00p | 1,192.00p | 1,199.00p | 0 |
| 22/03/2005 | 1,208.00p | 1,215.00p | 1,194.00p | 1,215.00p | 0 |
| 21/03/2005 | 1,204.00p | 1,218.00p | 1,198.00p | 1,211.00p | 0 |
| 18/03/2005 | 1,214.00p | 1,215.00p | 1,195.00p | 1,198.00p | 0 |
| 17/03/2005 | 1,203.00p | 1,213.00p | 1,196.00p | 1,213.00p | 98 |
| 16/03/2005 | 1,207.00p | 1,208.00p | 1,194.00p | 1,196.00p | 0 |
| 15/03/2005 | 1,205.00p | 1,208.00p | 1,199.00p | 1,206.00p | 0 |
| 14/03/2005 | 1,201.00p | 1,202.00p | 1,191.00p | 1,199.00p | 0 |
| 11/03/2005 | 1,199.00p | 1,199.00p | 1,187.00p | 1,197.00p | 0 |
| 10/03/2005 | 1,188.00p | 1,197.00p | 1,184.00p | 1,187.00p | 0 |
| 09/03/2005 | 1,197.00p | 1,206.00p | 1,192.00p | 1,197.00p | 0 |
| 08/03/2005 | 1,199.00p | 1,200.00p | 1,191.00p | 1,195.00p | 0 |
| 07/03/2005 | 1,203.00p | 1,206.00p | 1,191.00p | 1,197.00p | 0 |
| 04/03/2005 | 1,172.00p | 1,193.00p | 1,168.00p | 1,191.00p | 0 |
| 03/03/2005 | 1,165.00p | 1,173.00p | 1,163.00p | 1,168.00p | 0 |
| 02/03/2005 | 1,178.00p | 1,180.00p | 1,162.00p | 1,168.00p | 0 |
| 01/03/2005 | 1,169.00p | 1,183.00p | 1,169.00p | 1,180.00p | 0 |
| 28/02/2005 | 1,174.00p | 1,186.00p | 1,162.00p | 1,179.00p | 0 |
| 25/02/2005 | 1,169.00p | 1,170.00p | 1,158.00p | 1,162.00p | 0 |
| 24/02/2005 | 1,178.00p | 1,178.00p | 1,155.00p | 1,158.00p | 0 |
| 23/02/2005 | 1,182.00p | 1,191.00p | 1,160.00p | 1,172.00p | 0 |
| 22/02/2005 | 1,194.00p | 1,196.00p | 1,173.00p | 1,191.00p | 0 |
| 21/02/2005 | 1,227.00p | 1,227.00p | 1,186.00p | 1,189.00p | 0 |
| 18/02/2005 | 1,227.00p | 1,233.00p | 1,222.00p | 1,223.00p | 0 |
| 17/02/2005 | 1,223.00p | 1,234.00p | 1,220.00p | 1,231.00p | 0 |
| 16/02/2005 | 1,222.00p | 1,226.00p | 1,215.00p | 1,220.00p | 0 |
| 15/02/2005 | 1,231.00p | 1,231.00p | 1,223.00p | 1,226.00p | 0 |
| 14/02/2005 | 1,242.00p | 1,242.00p | 1,225.00p | 1,225.00p | 0 |
| 11/02/2005 | 1,230.00p | 1,244.00p | 1,225.00p | 1,242.00p | 0 |
| 10/02/2005 | 1,224.00p | 1,228.00p | 1,221.00p | 1,225.00p | 0 |
| 09/02/2005 | 1,231.00p | 1,231.00p | 1,214.00p | 1,221.00p | 0 |
| 08/02/2005 | 1,230.00p | 1,231.00p | 1,224.00p | 1,228.00p | 0 |
| 07/02/2005 | 1,229.00p | 1,236.00p | 1,225.00p | 1,231.00p | 79 |
| 04/02/2005 | 1,228.00p | 1,233.00p | 1,222.00p | 1,226.00p | 0 |
| 03/02/2005 | 1,228.00p | 1,230.00p | 1,219.00p | 1,222.00p | 0 |
| 02/02/2005 | 1,217.00p | 1,225.00p | 1,209.00p | 1,224.00p | 0 |
| 01/02/2005 | 1,209.00p | 1,212.00p | 1,201.00p | 1,209.00p | 0 |
| 26/01/2005 | 1,180.00p | 1,187.00p | 1,176.00p | 1,185.00p | 0 |
| 25/01/2005 | 1,167.00p | 1,182.00p | 1,167.00p | 1,179.00p | 0 |
| 24/01/2005 | 1,165.00p | 1,171.00p | 1,163.00p | 1,171.00p | 0 |
| 21/01/2005 | 1,168.00p | 1,175.00p | 1,168.00p | 1,171.00p | 0 |
| 20/01/2005 | 1,176.00p | 1,176.00p | 1,166.00p | 1,169.00p | 0 |
| 19/01/2005 | 1,188.00p | 1,193.00p | 1,177.00p | 1,177.00p | 0 |
| 18/01/2005 | 1,193.00p | 1,193.00p | 1,179.00p | 1,187.00p | 0 |
| 17/01/2005 | 1,192.00p | 1,196.00p | 1,191.00p | 1,195.00p | 0 |
| 14/01/2005 | 1,188.00p | 1,192.00p | 1,184.00p | 1,190.00p | 0 |
| 13/01/2005 | 1,181.00p | 1,190.00p | 1,181.00p | 1,183.00p | 0 |
| 12/01/2005 | 1,176.00p | 1,183.00p | 1,173.00p | 1,180.00p | 0 |
| 11/01/2005 | 1,182.00p | 1,183.00p | 1,175.00p | 1,176.00p | 0 |
| 10/01/2005 | 1,171.00p | 1,176.00p | 1,169.00p | 1,175.00p | 0 |
| 07/01/2005 | 1,185.00p | 1,187.00p | 1,162.00p | 1,166.00p | 0 |
| 05/01/2005 | 1,191.00p | 1,194.00p | 1,180.00p | 1,180.00p | 0 |
| 04/01/2005 | 1,208.00p | 1,209.00p | 1,193.00p | 1,196.00p | 0 |
| 30/12/2004 | 1,225.00p | 1,229.00p | 1,224.00p | 1,227.00p | 0 |
| 29/12/2004 | 1,220.00p | 1,229.00p | 1,220.00p | 1,223.00p | 0 |
| 23/12/2004 | 1,199.00p | 1,207.00p | 1,196.00p | 1,206.00p | 1250 |
| 22/12/2004 | 1,174.00p | 1,195.00p | 1,174.00p | 1,195.00p | 0 |
| 21/12/2004 | 1,162.00p | 1,171.00p | 1,162.00p | 1,171.00p | 0 |
| 20/12/2004 | 1,147.00p | 1,160.00p | 1,142.00p | 1,160.00p | 0 |
| 17/12/2004 | 1,155.00p | 1,155.00p | 1,129.00p | 1,132.00p | 0 |
| 16/12/2004 | 1,157.00p | 1,159.00p | 1,145.00p | 1,150.00p | 0 |
| 15/12/2004 | 1,153.00p | 1,160.00p | 1,153.00p | 1,157.00p | 0 |
| 14/12/2004 | 1,155.00p | 1,155.00p | 1,148.00p | 1,150.00p | 0 |
| 13/12/2004 | 1,147.00p | 1,152.00p | 1,146.00p | 1,151.00p | 0 |
| 10/12/2004 | 1,140.00p | 1,144.00p | 1,136.00p | 1,139.00p | 0 |
| 09/12/2004 | 1,131.00p | 1,142.00p | 1,131.00p | 1,136.00p | 0 |
| 07/12/2004 | 1,127.00p | 1,142.00p | 1,127.00p | 1,137.00p | 0 |
| 03/12/2004 | 1,136.00p | 1,144.00p | 1,129.00p | 1,129.00p | 0 |
| 02/12/2004 | 1,130.00p | 1,132.00p | 1,118.00p | 1,132.00p | 0 |
| 01/12/2004 | 1,127.00p | 1,132.00p | 1,126.00p | 1,130.00p | 0 |
| 30/11/2004 | 1,139.00p | 1,141.00p | 1,124.00p | 1,125.00p | 0 |
| 29/11/2004 | 1,144.00p | 1,152.00p | 1,139.00p | 1,139.00p | 0 |
| 26/11/2004 | 1,167.00p | 1,171.00p | 1,134.00p | 1,144.00p | 0 |
| 25/11/2004 | 1,158.00p | 1,172.00p | 1,158.00p | 1,171.00p | 0 |
| 24/11/2004 | 1,160.00p | 1,161.00p | 1,153.00p | 1,156.00p | 0 |
| 23/11/2004 | 1,154.00p | 1,156.00p | 1,150.00p | 1,152.00p | 0 |
| 22/11/2004 | 1,154.00p | 1,156.00p | 1,147.00p | 1,152.00p | 0 |
| 19/11/2004 | 1,159.00p | 1,171.00p | 1,158.00p | 1,164.00p | 0 |
| 18/11/2004 | 1,161.00p | 1,164.00p | 1,155.00p | 1,161.00p | 0 |
| 17/11/2004 | 1,142.00p | 1,157.00p | 1,142.00p | 1,154.00p | 0 |
| 16/11/2004 | 1,145.00p | 1,147.00p | 1,130.00p | 1,133.00p | 0 |
| 15/11/2004 | 1,148.00p | 1,157.00p | 1,144.00p | 1,147.00p | 0 |
| 12/11/2004 | 1,159.00p | 1,159.00p | 1,151.00p | 1,151.00p | 0 |
| 11/11/2004 | 1,148.00p | 1,158.00p | 1,144.00p | 1,153.00p | 0 |
| 10/11/2004 | 1,146.00p | 1,152.00p | 1,141.00p | 1,152.00p | 0 |
| 09/11/2004 | 1,147.00p | 1,149.00p | 1,139.00p | 1,143.00p | 0 |
| 08/11/2004 | 1,143.00p | 1,149.00p | 1,140.00p | 1,147.00p | 0 |
| 05/11/2004 | 1,151.00p | 1,154.00p | 1,147.00p | 1,150.00p | 0 |
| 04/11/2004 | 1,131.00p | 1,137.00p | 1,123.00p | 1,137.00p | 0 |
| 03/11/2004 | 1,128.00p | 1,129.00p | 1,120.00p | 1,128.00p | 0 |
| 02/11/2004 | 1,120.00p | 1,124.00p | 1,114.00p | 1,117.00p | 0 |
| 29/10/2004 | 1,109.00p | 1,111.00p | 1,105.00p | 1,106.00p | 0 |
| 28/10/2004 | 1,088.00p | 1,109.00p | 1,087.00p | 1,099.00p | 0 |
| 27/10/2004 | 1,075.00p | 1,076.00p | 1,068.00p | 1,075.00p | 0 |
| 26/10/2004 | 1,067.00p | 1,069.00p | 1,060.00p | 1,063.00p | 0 |
| 25/10/2004 | 1,066.00p | 1,068.00p | 1,060.00p | 1,066.00p | 0 |
| 22/10/2004 | 1,077.00p | 1,082.00p | 1,074.00p | 1,077.00p | 0 |
| 21/10/2004 | 1,078.00p | 1,078.00p | 1,069.00p | 1,075.00p | 0 |
| 20/10/2004 | 1,075.00p | 1,080.00p | 1,072.00p | 1,072.00p | 0 |
| 19/10/2004 | 1,085.00p | 1,090.00p | 1,081.00p | 1,084.00p | 0 |
| 18/10/2004 | 1,073.00p | 1,077.00p | 1,069.00p | 1,074.00p | 512 |
| 15/10/2004 | 1,061.00p | 1,068.00p | 1,057.00p | 1,065.00p | 0 |
| 14/10/2004 | 1,066.00p | 1,070.00p | 1,060.00p | 1,069.00p | 0 |
| 13/10/2004 | 1,073.00p | 1,075.00p | 1,067.00p | 1,067.00p | 0 |
| 11/10/2004 | 1,080.00p | 1,080.00p | 1,074.00p | 1,077.00p | 0 |
| 08/10/2004 | 1,081.00p | 1,081.00p | 1,074.00p | 1,081.00p | 0 |
| 07/10/2004 | 1,088.00p | 1,088.00p | 1,082.00p | 1,082.00p | 0 |
| 06/10/2004 | 1,085.00p | 1,086.00p | 1,079.00p | 1,086.00p | 0 |
| 05/10/2004 | 1,079.00p | 1,091.00p | 1,079.00p | 1,088.00p | 0 |
| 04/10/2004 | 1,082.00p | 1,085.00p | 1,077.00p | 1,083.00p | 0 |
| 01/10/2004 | 1,056.00p | 1,074.00p | 1,056.00p | 1,074.00p | 0 |
| 30/09/2004 | 1,061.00p | 1,061.00p | 1,055.00p | 1,055.00p | 0 |
| 29/09/2004 | 1,043.00p | 1,053.00p | 1,043.00p | 1,053.00p | 0 |
*Close Price adjusted for both dividends and splits