Andalas Energy and Power (ADL) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Andalas Energy and Power

Date Open High Low Close* Volume
17/03/2016 52.50p 56.00p 56.00p 58.25p 0
16/03/2016 52.50p 56.00p 56.00p 58.25p 0
15/03/2016 52.50p 56.00p 56.00p 58.25p 0
14/03/2016 52.50p 56.00p 56.00p 58.25p 0
11/03/2016 52.50p 56.00p 56.00p 58.25p 0
10/03/2016 52.50p 56.00p 56.00p 58.25p 0
09/03/2016 52.50p 56.00p 56.00p 58.25p 0
08/03/2016 52.50p 56.00p 56.00p 58.25p 0
07/03/2016 52.50p 56.00p 56.00p 58.25p 0
04/03/2016 52.50p 56.00p 56.00p 58.25p 0
03/03/2016 52.50p 56.00p 56.00p 58.25p 0
02/03/2016 52.50p 56.00p 56.00p 58.25p 0
01/03/2016 52.50p 56.00p 56.00p 58.25p 0
29/02/2016 52.50p 56.00p 56.00p 58.25p 0
26/02/2016 52.50p 56.00p 56.00p 58.25p 0
25/02/2016 52.50p 56.00p 56.00p 58.25p 0
24/02/2016 52.50p 56.00p 56.00p 58.25p 0
23/02/2016 52.50p 56.00p 56.00p 58.25p 0
22/02/2016 52.50p 56.00p 56.00p 58.25p 0
19/02/2016 52.50p 56.00p 56.00p 58.25p 0
18/02/2016 52.50p 56.00p 56.00p 58.25p 0
17/02/2016 52.50p 56.00p 56.00p 58.25p 0
16/02/2016 52.50p 56.00p 56.00p 58.25p 0
15/02/2016 52.50p 56.00p 56.00p 58.25p 0
12/02/2016 52.50p 56.00p 56.00p 58.25p 0
11/02/2016 52.50p 56.00p 56.00p 58.25p 0
10/02/2016 52.50p 56.00p 56.00p 58.25p 0
09/02/2016 52.50p 56.00p 56.00p 58.25p 0
08/02/2016 52.50p 56.00p 56.00p 58.25p 0
05/02/2016 52.50p 56.00p 56.00p 58.25p 0
04/02/2016 52.50p 56.00p 56.00p 58.25p 0
03/02/2016 52.50p 56.00p 56.00p 58.25p 0
02/02/2016 52.50p 56.00p 56.00p 58.25p 0
01/02/2016 52.50p 56.00p 56.00p 58.25p 0
29/01/2016 52.50p 56.00p 56.00p 58.25p 0
28/01/2016 52.50p 56.00p 56.00p 58.25p 0
27/01/2016 52.50p 56.00p 56.00p 58.25p 0
26/01/2016 52.50p 56.00p 56.00p 58.25p 0
25/01/2016 52.50p 56.00p 56.00p 58.25p 0
22/01/2016 52.50p 56.00p 56.00p 58.25p 0
21/01/2016 52.50p 56.00p 56.00p 58.25p 0
20/01/2016 52.50p 56.00p 56.00p 58.25p 0
19/01/2016 52.50p 56.00p 56.00p 58.25p 0
18/01/2016 52.50p 56.00p 56.00p 58.25p 0
15/01/2016 52.50p 56.00p 56.00p 58.25p 0
14/01/2016 52.50p 56.00p 56.00p 58.25p 0
13/01/2016 52.50p 56.00p 56.00p 58.25p 0
12/01/2016 52.50p 56.00p 56.00p 58.25p 0
11/01/2016 52.50p 56.00p 56.00p 58.25p 0
08/01/2016 52.50p 56.00p 56.00p 58.25p 0
07/01/2016 52.50p 56.00p 56.00p 58.25p 0
06/01/2016 52.50p 56.00p 56.00p 58.25p 0
05/01/2016 52.50p 56.00p 56.00p 58.25p 0
04/01/2016 52.50p 56.00p 56.00p 58.25p 0
31/12/2015 52.50p 56.00p 56.00p 58.25p 0
30/12/2015 52.50p 56.00p 56.00p 58.25p 0
29/12/2015 52.50p 56.00p 56.00p 58.25p 0
24/12/2015 52.50p 56.00p 56.00p 58.25p 0
23/12/2015 52.50p 56.00p 56.00p 58.25p 0
22/12/2015 52.50p 56.00p 56.00p 58.25p 0
21/12/2015 52.50p 56.00p 56.00p 58.25p 0
18/12/2015 52.50p 56.00p 56.00p 58.25p 0
17/12/2015 52.50p 56.00p 56.00p 58.25p 0
16/12/2015 52.50p 56.00p 56.00p 58.25p 0
15/12/2015 52.50p 56.00p 56.00p 58.25p 0
14/12/2015 52.50p 56.00p 56.00p 58.25p 0
11/12/2015 52.50p 56.00p 56.00p 58.25p 0
10/12/2015 52.50p 56.00p 56.00p 58.25p 0
09/12/2015 52.50p 56.00p 56.00p 58.25p 0
08/12/2015 52.50p 56.00p 56.00p 58.25p 0
07/12/2015 52.50p 56.00p 56.00p 58.25p 0
04/12/2015 52.50p 56.00p 56.00p 58.25p 0
03/12/2015 52.50p 56.00p 56.00p 58.25p 0
02/12/2015 52.50p 56.00p 56.00p 58.25p 0
01/12/2015 52.50p 56.00p 56.00p 58.25p 0
30/11/2015 52.50p 56.00p 56.00p 58.25p 0
27/11/2015 52.50p 56.00p 56.00p 58.25p 0
26/11/2015 52.50p 56.00p 56.00p 58.25p 0
25/11/2015 52.50p 56.00p 56.00p 58.25p 0
24/11/2015 52.50p 56.00p 56.00p 58.25p 0
23/11/2015 52.50p 56.00p 56.00p 58.25p 0
20/11/2015 52.50p 56.00p 56.00p 58.25p 0
19/11/2015 52.50p 56.00p 56.00p 58.25p 0
18/11/2015 52.50p 56.00p 56.00p 58.25p 0
17/11/2015 52.50p 56.00p 56.00p 58.25p 0
16/11/2015 52.50p 56.00p 56.00p 58.25p 0
13/11/2015 52.50p 56.00p 56.00p 58.25p 0
12/11/2015 52.50p 56.00p 56.00p 58.25p 0
11/11/2015 52.50p 56.00p 56.00p 58.25p 0
10/11/2015 52.50p 56.00p 56.00p 58.25p 0
09/11/2015 52.50p 56.00p 56.00p 58.25p 0
06/11/2015 52.50p 56.00p 56.00p 58.25p 0
05/11/2015 52.50p 56.00p 56.00p 58.25p 0
04/11/2015 52.50p 56.00p 56.00p 58.25p 0
03/11/2015 52.50p 56.00p 56.00p 58.25p 0
02/11/2015 52.50p 56.00p 56.00p 58.25p 0
30/10/2015 52.50p 56.00p 56.00p 58.25p 0
29/10/2015 52.50p 56.00p 56.00p 58.25p 0
28/10/2015 52.50p 56.00p 56.00p 58.25p 0
27/10/2015 52.50p 56.00p 56.00p 58.25p 0
26/10/2015 52.50p 58.25p 56.00p 58.25p 0
23/10/2015 52.50p 64.40p 52.50p 58.25p 1535496
22/10/2015 47.00p 53.50p 46.75p 52.50p 1202834
21/10/2015 48.25p 48.25p 46.50p 46.50p 359652
20/10/2015 50.50p 50.50p 48.00p 48.25p 260692
19/10/2015 50.50p 50.50p 48.50p 49.00p 302872
16/10/2015 50.00p 53.00p 49.00p 50.50p 537144
15/10/2015 49.25p 53.50p 49.00p 50.00p 911596
14/10/2015 47.00p 49.50p 46.12p 47.25p 370177
13/10/2015 49.00p 49.00p 46.06p 47.00p 417572
12/10/2015 48.50p 49.00p 47.00p 49.00p 478029
09/10/2015 50.25p 50.25p 47.26p 48.50p 599536
08/10/2015 51.00p 51.25p 49.20p 50.25p 350995
07/10/2015 51.25p 52.20p 50.15p 51.00p 247082
06/10/2015 51.00p 54.70p 49.70p 51.25p 622385
05/10/2015 53.50p 53.50p 48.90p 50.25p 670199
02/10/2015 49.25p 54.45p 47.80p 53.50p 1030352
01/10/2015 48.25p 49.33p 46.74p 49.25p 332222
30/09/2015 49.75p 51.00p 47.13p 48.25p 275068
29/09/2015 45.50p 51.30p 45.00p 49.00p 1058451
28/09/2015 53.25p 53.28p 45.30p 46.00p 1667060
25/09/2015 52.75p 55.50p 52.20p 53.25p 643738
24/09/2015 56.25p 56.50p 52.50p 52.75p 547037
23/09/2015 53.75p 56.85p 52.88p 56.25p 819577
22/09/2015 58.00p 58.10p 53.75p 53.75p 736200
21/09/2015 56.00p 60.90p 54.00p 58.00p 1409048
18/09/2015 48.00p 61.62p 46.52p 56.00p 3400359
17/09/2015 49.75p 50.00p 45.80p 47.75p 1185302
16/09/2015 50.50p 51.50p 45.75p 49.75p 2545678
15/09/2015 56.25p 56.25p 47.00p 50.50p 3756429
14/09/2015 39.50p 51.25p 39.50p 50.75p 3698951
11/09/2015 37.75p 41.20p 36.50p 39.50p 1360616
10/09/2015 37.25p 37.90p 36.60p 37.75p 675974
09/09/2015 37.00p 38.42p 37.00p 37.25p 360264
08/09/2015 36.25p 37.25p 35.25p 37.00p 485825
07/09/2015 34.75p 36.75p 34.75p 36.25p 662396
04/09/2015 34.50p 35.03p 32.91p 34.75p 1467952
03/09/2015 36.25p 37.00p 34.51p 34.75p 1130810
02/09/2015 40.75p 41.40p 35.25p 36.75p 1413526
01/09/2015 40.75p 41.00p 38.15p 38.50p 1551948
28/08/2015 37.75p 43.12p 37.14p 40.75p 1489754
27/08/2015 39.50p 39.75p 37.02p 37.75p 668904
26/08/2015 39.50p 40.85p 38.00p 39.50p 811893
25/08/2015 35.50p 43.45p 35.50p 39.25p 1496996
24/08/2015 35.75p 37.59p 33.50p 35.50p 680157
21/08/2015 35.50p 36.75p 32.00p 35.75p 908283
20/08/2015 37.75p 37.75p 35.50p 36.50p 675448
19/08/2015 38.75p 39.95p 36.05p 38.00p 845047
18/08/2015 32.25p 40.80p 32.00p 38.75p 2166344
17/08/2015 32.25p 37.10p 31.80p 32.25p 1527492
14/08/2015 40.75p 42.25p 30.05p 33.50p 3199499
13/08/2015 34.50p 42.50p 34.50p 40.75p 1667823
12/08/2015 34.25p 35.85p 34.25p 34.50p 458698
11/08/2015 36.50p 38.25p 33.72p 34.25p 981794
10/08/2015 33.00p 38.00p 33.00p 36.50p 1298404
07/08/2015 29.50p 35.00p 29.00p 33.00p 1034948
06/08/2015 30.00p 30.25p 29.10p 29.50p 204861
05/08/2015 29.75p 30.40p 29.30p 30.00p 292937
04/08/2015 31.00p 31.00p 29.37p 29.75p 460967
03/08/2015 30.25p 31.75p 30.13p 31.00p 322413
31/07/2015 30.50p 31.73p 30.00p 30.25p 510134
30/07/2015 31.75p 32.38p 30.00p 30.50p 733935
29/07/2015 31.00p 31.75p 29.53p 31.75p 1097444
28/07/2015 36.25p 36.40p 30.62p 31.00p 1724144
27/07/2015 28.00p 36.86p 28.00p 35.00p 1990356
24/07/2015 27.75p 28.75p 25.15p 28.00p 322734
23/07/2015 26.75p 28.75p 26.25p 27.75p 362836
22/07/2015 25.50p 28.00p 24.10p 26.75p 357204
21/07/2015 26.75p 26.75p 25.00p 25.50p 387265
20/07/2015 27.00p 27.50p 25.30p 27.00p 509604
17/07/2015 30.00p 30.00p 26.05p 27.00p 1029589
16/07/2015 26.50p 29.50p 26.50p 28.75p 873496
15/07/2015 24.50p 27.50p 24.50p 26.50p 730761
14/07/2015 25.50p 25.75p 23.88p 24.50p 357701
13/07/2015 22.75p 25.87p 22.00p 25.50p 694596
10/07/2015 23.00p 24.00p 21.75p 22.75p 306154
09/07/2015 23.00p 24.70p 22.43p 23.00p 423912
08/07/2015 22.25p 25.00p 20.71p 23.00p 605032
07/07/2015 23.00p 23.00p 21.00p 22.25p 108126
06/07/2015 21.25p 23.75p 20.80p 23.00p 170214
03/07/2015 24.25p 24.25p 22.10p 22.75p 517713
02/07/2015 24.25p 24.25p 23.05p 24.25p 127204
01/07/2015 23.50p 24.53p 23.44p 24.25p 507255
30/06/2015 24.75p 24.75p 22.50p 23.50p 951365
29/06/2015 24.75p 24.75p 23.05p 24.75p 543035
26/06/2015 26.75p 27.05p 24.88p 25.25p 145743
25/06/2015 27.25p 28.15p 24.63p 26.75p 720631
24/06/2015 24.75p 27.00p 23.60p 26.50p 857093
23/06/2015 27.00p 27.00p 24.17p 24.75p 612320
22/06/2015 29.00p 29.30p 26.00p 27.00p 1688375
19/06/2015 28.75p 29.89p 28.50p 29.00p 747255
18/06/2015 28.50p 29.50p 28.00p 28.75p 673343
17/06/2015 28.50p 30.00p 26.50p 28.50p 1399009
16/06/2015 31.25p 31.50p 27.92p 28.50p 993282
15/06/2015 28.25p 34.00p 27.90p 31.00p 2514404
12/06/2015 27.25p 30.23p 27.25p 28.25p 1380394
11/06/2015 32.50p 37.38p 25.75p 27.75p 3284897
10/06/2015 18.25p 28.25p 28.25p 27.25p 0
09/06/2015 18.25p 28.25p 28.25p 27.25p 0
08/06/2015 18.25p 28.25p 28.25p 27.25p 0

*Close Price adjusted for both dividends and splits