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:
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
Endesa SA (0N9G) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2002 | 1,049.00p | 1,069.00p | 1,044.00p | 1,058.00p | 0 |
| 08/03/2002 | 1,070.00p | 1,086.00p | 1,056.00p | 1,062.00p | 0 |
| 07/03/2002 | 1,062.00p | 1,088.00p | 1,060.00p | 1,075.00p | 0 |
| 06/03/2002 | 1,062.00p | 1,075.00p | 1,046.00p | 1,060.00p | 0 |
| 05/03/2002 | 1,072.00p | 1,088.00p | 1,062.00p | 1,074.00p | 0 |
| 04/03/2002 | 1,081.00p | 1,099.00p | 1,078.00p | 1,089.00p | 0 |
| 01/03/2002 | 1,050.00p | 1,081.00p | 1,050.00p | 1,077.00p | 0 |
| 28/02/2002 | 1,030.00p | 1,067.00p | 1,030.00p | 1,053.00p | 0 |
| 27/02/2002 | 1,019.00p | 1,045.00p | 1,019.00p | 1,042.00p | 0 |
| 26/02/2002 | 1,016.00p | 1,037.00p | 1,014.00p | 1,022.00p | 0 |
| 25/02/2002 | 1,003.00p | 1,026.00p | 1,002.00p | 1,021.00p | 0 |
| 22/02/2002 | 996.00p | 1,019.00p | 996.00p | 1,010.00p | 0 |
| 21/02/2002 | 1,005.00p | 1,029.00p | 1,002.00p | 1,011.00p | 0 |
| 20/02/2002 | 1,006.00p | 1,020.00p | 990.00p | 1,003.00p | 450 |
| 19/02/2002 | 1,009.00p | 1,023.00p | 1,004.00p | 1,013.00p | 0 |
| 18/02/2002 | 1,024.00p | 1,042.00p | 1,017.00p | 1,025.00p | 0 |
| 15/02/2002 | 1,032.00p | 1,048.00p | 1,029.00p | 1,030.00p | 0 |
| 14/02/2002 | 1,021.00p | 1,045.00p | 1,020.00p | 1,036.00p | 0 |
| 13/02/2002 | 1,027.00p | 1,043.00p | 1,017.00p | 1,023.00p | 0 |
| 12/02/2002 | 1,036.00p | 1,051.00p | 1,024.00p | 1,034.00p | 0 |
| 11/02/2002 | 1,037.00p | 1,059.00p | 1,034.00p | 1,040.00p | 0 |
| 08/02/2002 | 1,017.00p | 1,039.00p | 1,015.00p | 1,032.00p | 0 |
| 07/02/2002 | 1,011.00p | 1,035.00p | 1,009.00p | 1,019.00p | 0 |
| 06/02/2002 | 1,033.00p | 1,050.00p | 1,012.00p | 1,026.00p | 0 |
| 05/02/2002 | 1,031.00p | 1,051.00p | 1,019.00p | 1,033.00p | 0 |
| 04/02/2002 | 1,020.00p | 1,050.00p | 1,018.00p | 1,040.00p | 0 |
| 01/02/2002 | 1,027.00p | 1,054.00p | 1,017.00p | 1,034.00p | 0 |
| 31/01/2002 | 1,040.00p | 1,066.00p | 1,011.00p | 1,019.00p | 0 |
| 30/01/2002 | 1,036.00p | 1,052.00p | 1,024.00p | 1,036.00p | 0 |
| 29/01/2002 | 1,059.00p | 1,071.00p | 1,042.00p | 1,058.00p | 0 |
| 28/01/2002 | 1,048.00p | 1,070.00p | 1,045.00p | 1,062.00p | 0 |
| 25/01/2002 | 1,049.00p | 1,062.00p | 1,037.00p | 1,045.00p | 0 |
| 24/01/2002 | 1,041.00p | 1,064.00p | 1,030.00p | 1,060.00p | 0 |
| 23/01/2002 | 1,025.00p | 1,050.00p | 1,025.00p | 1,040.00p | 0 |
| 21/01/2002 | 1,013.00p | 1,025.00p | 997.00p | 1,014.00p | 0 |
| 18/01/2002 | 1,022.00p | 1,041.00p | 1,007.00p | 1,016.00p | 0 |
| 17/01/2002 | 1,019.00p | 1,041.00p | 1,013.00p | 1,028.00p | 0 |
| 15/01/2002 | 1,018.00p | 1,044.00p | 1,009.00p | 1,041.00p | 0 |
| 14/01/2002 | 1,021.00p | 1,031.00p | 1,012.00p | 1,021.00p | 0 |
| 11/01/2002 | 1,028.00p | 1,051.00p | 1,023.00p | 1,040.00p | 0 |
| 10/01/2002 | 1,020.00p | 1,044.00p | 1,018.00p | 1,031.00p | 0 |
| 09/01/2002 | 1,036.00p | 1,048.00p | 1,007.00p | 1,023.00p | 0 |
| 08/01/2002 | 1,033.00p | 1,058.00p | 1,031.00p | 1,037.00p | 0 |
| 07/01/2002 | 1,059.00p | 1,078.00p | 1,040.00p | 1,048.00p | 0 |
| 04/01/2002 | 1,070.00p | 1,086.00p | 1,056.00p | 1,062.00p | 0 |
| 03/01/2002 | 1,076.00p | 1,095.00p | 1,057.00p | 1,073.00p | 0 |
| 02/01/2002 | 1,060.00p | 1,092.00p | 1,046.00p | 1,082.00p | 0 |
| 28/12/2001 | 1,060.00p | 1,082.00p | 1,058.00p | 1,072.00p | 0 |
| 27/12/2001 | 1,047.00p | 1,070.00p | 1,042.00p | 1,059.00p | 0 |
| 21/12/2001 | 1,045.00p | 1,067.00p | 1,041.00p | 1,053.00p | 0 |
| 20/12/2001 | 1,052.00p | 1,071.00p | 1,048.00p | 1,054.00p | 0 |
| 19/12/2001 | 1,060.00p | 1,077.00p | 1,048.00p | 1,055.00p | 0 |
| 18/12/2001 | 1,087.00p | 1,103.00p | 1,068.00p | 1,074.00p | 0 |
| 17/12/2001 | 1,063.00p | 1,093.00p | 1,061.00p | 1,088.00p | 0 |
| 14/12/2001 | 1,060.00p | 1,080.00p | 1,050.00p | 1,064.00p | 0 |
| 13/12/2001 | 1,069.00p | 1,087.00p | 1,062.00p | 1,071.00p | 0 |
| 12/12/2001 | 1,071.00p | 1,089.00p | 1,062.00p | 1,071.00p | 0 |
| 11/12/2001 | 1,078.00p | 1,092.00p | 1,066.00p | 1,072.00p | 0 |
| 10/12/2001 | 1,097.00p | 1,110.00p | 1,079.00p | 1,085.00p | 0 |
| 07/12/2001 | 1,129.00p | 1,146.00p | 1,098.00p | 1,104.00p | 0 |
| 05/12/2001 | 1,118.00p | 1,132.00p | 1,103.00p | 1,126.00p | 0 |
| 04/12/2001 | 1,113.00p | 1,130.00p | 1,096.00p | 1,108.00p | 0 |
| 03/12/2001 | 1,120.00p | 1,135.00p | 1,100.00p | 1,112.00p | 0 |
| 30/11/2001 | 1,133.00p | 1,146.00p | 1,107.00p | 1,130.00p | 0 |
| 29/11/2001 | 1,102.00p | 1,154.00p | 1,100.00p | 1,143.00p | 0 |
| 28/11/2001 | 1,101.00p | 1,128.00p | 1,092.00p | 1,105.00p | 0 |
| 27/11/2001 | 1,121.00p | 1,143.00p | 1,100.00p | 1,110.00p | 0 |
| 26/11/2001 | 1,129.00p | 1,141.00p | 1,115.00p | 1,127.00p | 0 |
| 23/11/2001 | 1,126.00p | 1,141.00p | 1,112.00p | 1,129.00p | 0 |
| 22/11/2001 | 1,103.00p | 1,133.00p | 1,100.00p | 1,120.00p | 0 |
| 21/11/2001 | 1,114.00p | 1,133.00p | 1,100.00p | 1,108.00p | 0 |
| 20/11/2001 | 1,114.00p | 1,139.00p | 1,110.00p | 1,118.00p | 0 |
| 19/11/2001 | 1,100.00p | 1,133.00p | 1,100.00p | 1,128.00p | 0 |
| 16/11/2001 | 1,091.00p | 1,117.00p | 1,085.00p | 1,101.00p | 0 |
| 14/11/2001 | 1,064.00p | 1,094.00p | 1,064.00p | 1,081.00p | 0 |
| 13/11/2001 | 1,051.00p | 1,075.00p | 1,047.00p | 1,061.00p | 3000 |
| 12/11/2001 | 1,054.00p | 1,084.00p | 1,042.00p | 1,055.00p | 0 |
| 09/11/2001 | 1,059.00p | 1,084.00p | 1,049.00p | 1,062.00p | 0 |
| 08/11/2001 | 1,046.00p | 1,085.00p | 1,046.00p | 1,075.00p | 0 |
| 07/11/2001 | 1,053.00p | 1,073.00p | 1,041.00p | 1,047.00p | 0 |
| 06/11/2001 | 1,065.00p | 1,087.00p | 1,046.00p | 1,056.00p | 0 |
| 05/11/2001 | 1,035.00p | 1,076.00p | 1,035.00p | 1,071.00p | 0 |
| 02/11/2001 | 1,042.00p | 1,072.00p | 1,036.00p | 1,042.00p | 0 |
| 01/11/2001 | 1,044.00p | 1,059.00p | 1,034.00p | 1,046.00p | 0 |
| 31/10/2001 | 1,043.00p | 1,069.00p | 1,033.00p | 1,060.00p | 0 |
| 30/10/2001 | 1,059.00p | 1,073.00p | 1,043.00p | 1,054.00p | 0 |
| 29/10/2001 | 1,051.00p | 1,083.00p | 1,048.00p | 1,068.00p | 0 |
| 26/10/2001 | 1,075.00p | 1,104.00p | 1,061.00p | 1,067.00p | 0 |
| 25/10/2001 | 1,082.00p | 1,107.00p | 1,066.00p | 1,085.00p | 0 |
| 24/10/2001 | 1,071.00p | 1,102.00p | 1,063.00p | 1,096.00p | 0 |
| 23/10/2001 | 1,064.00p | 1,085.00p | 1,058.00p | 1,071.00p | 0 |
| 22/10/2001 | 1,052.00p | 1,071.00p | 1,044.00p | 1,061.00p | 0 |
| 19/10/2001 | 1,057.00p | 1,075.00p | 1,039.00p | 1,051.00p | 0 |
| 18/10/2001 | 1,047.00p | 1,077.00p | 1,042.00p | 1,055.00p | 0 |
| 17/10/2001 | 1,061.00p | 1,087.00p | 1,049.00p | 1,058.00p | 0 |
| 16/10/2001 | 1,054.00p | 1,081.00p | 1,046.00p | 1,067.00p | 0 |
| 15/10/2001 | 1,069.00p | 1,086.00p | 1,034.00p | 1,059.00p | 0 |
| 11/10/2001 | 1,105.00p | 1,117.00p | 1,064.00p | 1,070.00p | 0 |
| 10/10/2001 | 1,066.00p | 1,110.00p | 1,062.00p | 1,101.00p | 0 |
| 09/10/2001 | 1,049.00p | 1,095.00p | 1,046.00p | 1,081.00p | 0 |
| 08/10/2001 | 1,039.00p | 1,059.00p | 1,031.00p | 1,053.00p | 0 |
| 05/10/2001 | 1,082.00p | 1,099.00p | 1,047.00p | 1,053.00p | 0 |
| 04/10/2001 | 1,061.00p | 1,087.00p | 1,057.00p | 1,072.00p | 0 |
| 03/10/2001 | 1,063.00p | 1,080.00p | 1,048.00p | 1,067.00p | 0 |
| 02/10/2001 | 1,043.00p | 1,072.00p | 1,028.00p | 1,066.00p | 0 |
| 01/10/2001 | 1,025.00p | 1,044.00p | 1,012.00p | 1,039.00p | 0 |
| 28/09/2001 | 1,034.00p | 1,077.00p | 1,034.00p | 1,055.00p | 0 |
| 27/09/2001 | 1,020.00p | 1,069.00p | 1,020.00p | 1,046.00p | 0 |
| 26/09/2001 | 1,025.00p | 1,052.00p | 1,018.00p | 1,033.00p | 0 |
| 25/09/2001 | 1,011.00p | 1,060.00p | 1,011.00p | 1,036.00p | 0 |
| 24/09/2001 | 982.00p | 1,015.00p | 982.00p | 1,015.00p | 0 |
| 21/09/2001 | 1,020.00p | 1,043.00p | 948.00p | 988.00p | 0 |
| 19/09/2001 | 1,024.00p | 1,063.00p | 1,024.00p | 1,038.00p | 0 |
| 18/09/2001 | 1,019.00p | 1,045.00p | 1,010.00p | 1,034.00p | 0 |
| 14/09/2001 | 1,049.00p | 1,074.00p | 1,013.00p | 1,025.00p | 0 |
| 13/09/2001 | 1,032.00p | 1,065.00p | 1,032.00p | 1,065.00p | 0 |
| 12/09/2001 | 1,003.00p | 1,111.00p | 1,003.00p | 1,065.00p | 0 |
| 05/09/2001 | 1,111.00p | 1,150.00p | 1,107.00p | 1,127.00p | 0 |
| 03/09/2001 | 1,127.00p | 1,158.00p | 1,112.00p | 1,139.00p | 0 |
| 31/08/2001 | 1,123.00p | 1,168.00p | 1,123.00p | 1,148.00p | 0 |
| 30/08/2001 | 1,134.00p | 1,167.00p | 1,123.00p | 1,140.00p | 0 |
| 29/08/2001 | 1,129.00p | 1,178.00p | 1,128.00p | 1,151.00p | 0 |
| 28/08/2001 | 1,138.00p | 1,177.00p | 1,131.00p | 1,147.00p | 0 |
| 24/08/2001 | 1,144.00p | 1,188.00p | 1,144.00p | 1,167.00p | 0 |
| 23/08/2001 | 1,129.00p | 1,172.00p | 1,129.00p | 1,159.00p | 0 |
| 22/08/2001 | 1,116.00p | 1,171.00p | 1,116.00p | 1,145.00p | 0 |
| 21/08/2001 | 1,120.00p | 1,163.00p | 1,115.00p | 1,140.00p | 0 |
| 20/08/2001 | 1,135.00p | 1,167.00p | 1,104.00p | 1,129.00p | 0 |
| 17/08/2001 | 1,136.00p | 1,168.00p | 1,120.00p | 1,144.00p | 0 |
| 16/08/2001 | 1,159.00p | 1,200.00p | 1,133.00p | 1,152.00p | 0 |
| 14/08/2001 | 1,158.00p | 1,177.00p | 1,158.00p | 1,177.00p | 0 |
| 13/08/2001 | 1,143.00p | 1,195.00p | 1,143.00p | 1,174.00p | 0 |
*Close Price adjusted for both dividends and splits