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
Andalas Energy and Power (ADL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/04/2012 | 262.50p | 275.00p | 250.00p | 262.50p | 0 |
| 30/03/2012 | 262.50p | 275.00p | 250.00p | 262.50p | 0 |
| 29/03/2012 | 262.50p | 275.00p | 250.00p | 262.50p | 0 |
| 28/03/2012 | 262.50p | 275.00p | 250.00p | 262.50p | 0 |
| 27/03/2012 | 262.50p | 275.00p | 250.00p | 262.50p | 0 |
| 26/03/2012 | 250.00p | 275.00p | 250.00p | 262.50p | 0 |
| 23/03/2012 | 250.00p | 275.00p | 250.00p | 250.00p | 0 |
| 22/03/2012 | 250.00p | 275.00p | 250.00p | 250.00p | 0 |
| 21/03/2012 | 250.00p | 275.00p | 250.00p | 250.00p | 0 |
| 20/03/2012 | 275.00p | 275.00p | 250.00p | 250.00p | 140 |
| 19/03/2012 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 16/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 15/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 400 |
| 14/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 13/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 12/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 09/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 08/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 39 |
| 07/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 06/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 05/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 02/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 01/03/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 29/02/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 28/02/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 27/02/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 0 |
| 24/02/2012 | 275.00p | 275.00p | 250.00p | 275.00p | 6 |
| 23/02/2012 | 275.00p | 275.00p | 262.50p | 275.00p | 0 |
| 22/02/2012 | 275.00p | 275.00p | 262.50p | 275.00p | 6 |
| 21/02/2012 | 275.00p | 275.00p | 250.50p | 275.00p | 0 |
| 20/02/2012 | 275.00p | 275.00p | 250.50p | 275.00p | 106 |
| 17/02/2012 | 300.00p | 300.00p | 250.00p | 275.00p | 1000 |
| 16/02/2012 | 300.00p | 300.00p | 257.50p | 300.00p | 0 |
| 15/02/2012 | 300.00p | 300.00p | 257.50p | 300.00p | 0 |
| 14/02/2012 | 300.00p | 300.00p | 257.50p | 300.00p | 262 |
| 13/02/2012 | 300.00p | 300.00p | 257.50p | 300.00p | 0 |
| 10/02/2012 | 300.00p | 300.00p | 257.50p | 300.00p | 0 |
| 09/02/2012 | 300.00p | 300.00p | 257.50p | 300.00p | 0 |
| 08/02/2012 | 300.00p | 300.00p | 257.50p | 300.00p | 0 |
| 07/02/2012 | 300.00p | 300.00p | 257.50p | 300.00p | 34 |
| 06/02/2012 | 312.50p | 312.50p | 257.50p | 300.00p | 6 |
| 03/02/2012 | 312.50p | 312.50p | 275.75p | 312.50p | 0 |
| 02/02/2012 | 312.50p | 312.50p | 275.75p | 312.50p | 17 |
| 01/02/2012 | 312.50p | 331.25p | 275.00p | 312.50p | 224 |
| 31/01/2012 | 312.50p | 337.50p | 300.00p | 312.50p | 0 |
| 30/01/2012 | 312.50p | 337.50p | 300.00p | 312.50p | 0 |
| 27/01/2012 | 325.00p | 337.50p | 300.00p | 337.50p | 34 |
| 26/01/2012 | 337.50p | 337.50p | 315.00p | 337.50p | 0 |
| 25/01/2012 | 337.50p | 337.50p | 315.00p | 337.50p | 342 |
| 24/01/2012 | 337.50p | 337.50p | 315.00p | 337.50p | 0 |
| 23/01/2012 | 337.50p | 337.50p | 315.00p | 337.50p | 0 |
| 20/01/2012 | 337.50p | 337.50p | 315.00p | 337.50p | 0 |
| 19/01/2012 | 337.50p | 337.50p | 315.00p | 337.50p | 101 |
| 18/01/2012 | 337.50p | 350.00p | 337.50p | 337.50p | 0 |
| 17/01/2012 | 337.50p | 350.00p | 337.50p | 337.50p | 5 |
| 16/01/2012 | 337.50p | 374.00p | 325.00p | 337.50p | 0 |
| 13/01/2012 | 337.50p | 374.00p | 325.00p | 337.50p | 0 |
| 12/01/2012 | 337.50p | 374.00p | 325.00p | 337.50p | 0 |
| 11/01/2012 | 337.50p | 374.00p | 325.00p | 337.50p | 0 |
| 10/01/2012 | 325.00p | 374.00p | 325.00p | 337.50p | 368 |
| 09/01/2012 | 325.00p | 325.00p | 287.50p | 325.00p | 0 |
| 06/01/2012 | 325.00p | 325.00p | 287.50p | 325.00p | 126 |
| 05/01/2012 | 325.00p | 373.00p | 325.00p | 325.00p | 34 |
| 04/01/2012 | 325.00p | 345.00p | 300.00p | 325.00p | 0 |
| 03/01/2012 | 300.00p | 345.00p | 300.00p | 325.00p | 767 |
| 30/12/2011 | 300.00p | 360.00p | 287.50p | 300.00p | 0 |
| 29/12/2011 | 325.00p | 360.00p | 287.50p | 300.00p | 119 |
| 28/12/2011 | 300.00p | 325.00p | 300.00p | 325.00p | 1405 |
| 23/12/2011 | 300.00p | 322.50p | 300.00p | 300.00p | 0 |
| 22/12/2011 | 300.00p | 322.50p | 300.00p | 300.00p | 306 |
| 21/12/2011 | 300.00p | 300.00p | 250.00p | 300.00p | 200 |
| 20/12/2011 | 300.00p | 300.00p | 255.00p | 300.00p | 117 |
| 19/12/2011 | 312.50p | 325.00p | 275.00p | 300.00p | 699 |
| 16/12/2011 | 337.50p | 337.50p | 300.00p | 312.50p | 342 |
| 15/12/2011 | 337.50p | 337.50p | 337.50p | 337.50p | 3000 |
| 14/12/2011 | 337.50p | 375.00p | 337.50p | 337.50p | 0 |
| 13/12/2011 | 337.50p | 375.00p | 337.50p | 337.50p | 0 |
| 12/12/2011 | 375.00p | 375.00p | 337.50p | 337.50p | 171 |
| 09/12/2011 | 375.00p | 375.00p | 350.00p | 375.00p | 399 |
| 08/12/2011 | 375.00p | 392.50p | 350.00p | 375.00p | 76 |
| 07/12/2011 | 350.00p | 400.00p | 277.50p | 375.00p | 2952 |
| 06/12/2011 | 650.00p | 770.30p | 643.75p | 675.00p | 693 |
| 05/12/2011 | 625.00p | 650.00p | 616.25p | 650.00p | 1090 |
| 02/12/2011 | 612.50p | 650.00p | 612.50p | 625.00p | 549 |
| 01/12/2011 | 562.50p | 617.50p | 532.50p | 612.50p | 1652 |
| 30/11/2011 | 562.50p | 587.50p | 550.00p | 562.50p | 0 |
| 29/11/2011 | 562.50p | 587.50p | 550.00p | 562.50p | 0 |
| 28/11/2011 | 562.50p | 587.50p | 550.00p | 562.50p | 0 |
| 25/11/2011 | 562.50p | 587.50p | 550.00p | 562.50p | 0 |
| 24/11/2011 | 562.50p | 587.50p | 562.50p | 562.50p | 0 |
| 23/11/2011 | 587.50p | 587.50p | 562.50p | 562.50p | 140 |
| 22/11/2011 | 587.50p | 600.00p | 575.50p | 587.50p | 0 |
| 21/11/2011 | 587.50p | 600.00p | 575.50p | 587.50p | 0 |
| 18/11/2011 | 587.50p | 600.00p | 575.50p | 587.50p | 0 |
| 17/11/2011 | 587.50p | 600.00p | 575.50p | 587.50p | 0 |
| 16/11/2011 | 587.50p | 600.00p | 575.50p | 587.50p | 0 |
| 15/11/2011 | 600.00p | 600.00p | 575.50p | 587.50p | 0 |
| 14/11/2011 | 600.00p | 600.00p | 575.50p | 600.00p | 12 |
| 11/11/2011 | 600.00p | 606.25p | 575.55p | 600.00p | 0 |
| 10/11/2011 | 600.00p | 606.25p | 575.55p | 600.00p | 0 |
| 09/11/2011 | 600.00p | 606.25p | 575.55p | 600.00p | 0 |
| 08/11/2011 | 606.25p | 606.25p | 575.55p | 600.00p | 300 |
| 07/11/2011 | 606.25p | 625.00p | 562.50p | 606.25p | 0 |
| 04/11/2011 | 606.25p | 625.00p | 562.50p | 606.25p | 0 |
| 03/11/2011 | 606.25p | 625.00p | 562.50p | 606.25p | 0 |
| 02/11/2011 | 606.25p | 625.00p | 562.50p | 606.25p | 0 |
| 01/11/2011 | 606.25p | 625.00p | 562.50p | 606.25p | 0 |
| 31/10/2011 | 618.75p | 625.00p | 562.50p | 618.75p | 0 |
| 28/10/2011 | 618.75p | 625.00p | 562.50p | 618.75p | 0 |
| 27/10/2011 | 618.75p | 625.00p | 562.50p | 618.75p | 0 |
| 26/10/2011 | 618.75p | 625.00p | 562.50p | 618.75p | 0 |
| 25/10/2011 | 618.75p | 625.00p | 562.50p | 618.75p | 0 |
| 24/10/2011 | 618.75p | 625.00p | 562.50p | 618.75p | 0 |
| 21/10/2011 | 618.75p | 625.00p | 562.50p | 618.75p | 0 |
| 20/10/2011 | 618.75p | 625.00p | 562.50p | 618.75p | 0 |
| 19/10/2011 | 618.75p | 625.00p | 562.50p | 618.75p | 0 |
| 18/10/2011 | 618.75p | 625.00p | 562.50p | 618.75p | 0 |
| 17/10/2011 | 618.75p | 625.00p | 562.50p | 618.75p | 0 |
| 14/10/2011 | 625.00p | 625.00p | 562.50p | 618.75p | 480 |
| 13/10/2011 | 625.00p | 637.50p | 600.75p | 625.00p | 0 |
| 12/10/2011 | 637.50p | 637.50p | 600.75p | 625.00p | 30 |
| 11/10/2011 | 637.50p | 637.50p | 603.75p | 637.50p | 0 |
| 10/10/2011 | 637.50p | 637.50p | 603.75p | 637.50p | 0 |
| 07/10/2011 | 637.50p | 637.50p | 603.75p | 637.50p | 100 |
| 06/10/2011 | 637.50p | 643.75p | 625.00p | 637.50p | 0 |
| 05/10/2011 | 637.50p | 643.75p | 625.00p | 637.50p | 0 |
| 04/10/2011 | 637.50p | 643.75p | 625.00p | 637.50p | 0 |
| 03/10/2011 | 631.25p | 643.75p | 625.00p | 637.50p | 0 |
| 30/09/2011 | 637.50p | 643.75p | 625.00p | 637.50p | 0 |
| 29/09/2011 | 637.50p | 643.75p | 625.00p | 637.50p | 0 |
| 28/09/2011 | 637.50p | 643.75p | 625.00p | 637.50p | 0 |
| 27/09/2011 | 637.50p | 643.75p | 625.00p | 637.50p | 0 |
| 26/09/2011 | 637.50p | 643.75p | 625.00p | 637.50p | 0 |
| 23/09/2011 | 637.50p | 643.75p | 625.00p | 637.50p | 0 |
| 22/09/2011 | 637.50p | 643.75p | 625.00p | 637.50p | 0 |
| 21/09/2011 | 643.75p | 643.75p | 625.00p | 637.50p | 660 |
| 20/09/2011 | 643.75p | 643.75p | 613.15p | 643.75p | 2 |
| 19/09/2011 | 643.75p | 643.75p | 643.75p | 643.75p | 0 |
| 16/09/2011 | 643.75p | 643.75p | 643.75p | 643.75p | 0 |
| 15/09/2011 | 643.75p | 643.75p | 643.75p | 643.75p | 0 |
| 14/09/2011 | 643.75p | 650.00p | 613.15p | 643.75p | 4 |
| 13/09/2011 | 650.00p | 650.00p | 613.15p | 643.75p | 4 |
| 12/09/2011 | 650.00p | 656.25p | 612.50p | 643.75p | 0 |
| 09/09/2011 | 656.25p | 656.25p | 612.50p | 650.00p | 162 |
| 08/09/2011 | 656.25p | 700.00p | 656.25p | 656.25p | 150 |
| 07/09/2011 | 656.25p | 656.25p | 613.40p | 656.25p | 0 |
| 06/09/2011 | 656.25p | 656.25p | 613.40p | 656.25p | 0 |
| 05/09/2011 | 656.25p | 656.25p | 613.40p | 656.25p | 0 |
| 02/09/2011 | 656.25p | 656.25p | 613.40p | 656.25p | 20 |
| 01/09/2011 | 656.25p | 656.25p | 612.50p | 656.25p | 0 |
| 31/08/2011 | 656.25p | 656.25p | 612.50p | 656.25p | 0 |
| 30/08/2011 | 656.25p | 656.25p | 612.50p | 656.25p | 0 |
| 26/08/2011 | 656.25p | 656.25p | 612.50p | 656.25p | 40 |
| 25/08/2011 | 643.75p | 675.00p | 637.50p | 656.25p | 0 |
| 24/08/2011 | 643.75p | 675.00p | 637.50p | 643.75p | 0 |
| 23/08/2011 | 637.50p | 675.00p | 637.50p | 643.75p | 0 |
| 22/08/2011 | 675.00p | 675.00p | 643.75p | 643.75p | 300 |
| 19/08/2011 | 675.00p | 700.00p | 675.00p | 675.00p | 0 |
| 18/08/2011 | 675.00p | 700.00p | 675.00p | 675.00p | 0 |
| 17/08/2011 | 675.00p | 700.00p | 675.00p | 675.00p | 71 |
| 16/08/2011 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 15/08/2011 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 12/08/2011 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 11/08/2011 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 10/08/2011 | 681.25p | 687.50p | 675.00p | 675.00p | 0 |
| 09/08/2011 | 687.50p | 687.50p | 681.25p | 681.25p | 71 |
| 08/08/2011 | 700.00p | 700.00p | 687.50p | 687.50p | 140 |
| 05/08/2011 | 700.00p | 700.00p | 687.50p | 700.00p | 300 |
| 04/08/2011 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 03/08/2011 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 02/08/2011 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 01/08/2011 | 700.00p | 700.00p | 700.00p | 700.00p | 0 |
| 29/07/2011 | 700.00p | 731.25p | 700.00p | 700.00p | 0 |
| 28/07/2011 | 700.00p | 731.25p | 700.00p | 700.00p | 0 |
| 27/07/2011 | 700.00p | 731.25p | 700.00p | 700.00p | 0 |
| 26/07/2011 | 700.00p | 731.25p | 700.00p | 700.00p | 0 |
| 25/07/2011 | 700.00p | 731.25p | 700.00p | 700.00p | 0 |
| 22/07/2011 | 700.00p | 731.25p | 700.00p | 700.00p | 0 |
| 21/07/2011 | 700.00p | 731.25p | 700.00p | 700.00p | 0 |
| 20/07/2011 | 700.00p | 731.25p | 700.00p | 700.00p | 0 |
| 19/07/2011 | 731.25p | 731.25p | 700.00p | 700.00p | 420 |
| 18/07/2011 | 731.25p | 731.25p | 700.00p | 731.25p | 0 |
| 15/07/2011 | 731.25p | 731.25p | 700.00p | 731.25p | 0 |
| 14/07/2011 | 731.25p | 731.25p | 731.25p | 731.25p | 0 |
| 13/07/2011 | 731.25p | 731.25p | 731.25p | 731.25p | 0 |
| 12/07/2011 | 731.25p | 731.25p | 731.25p | 731.25p | 0 |
| 11/07/2011 | 731.25p | 731.25p | 731.25p | 731.25p | 0 |
| 08/07/2011 | 731.25p | 731.25p | 731.25p | 731.25p | 0 |
| 07/07/2011 | 731.25p | 731.25p | 725.00p | 731.25p | 0 |
| 06/07/2011 | 731.25p | 731.25p | 725.00p | 731.25p | 0 |
| 05/07/2011 | 731.25p | 731.25p | 725.00p | 731.25p | 0 |
| 04/07/2011 | 731.25p | 731.25p | 725.00p | 731.25p | 0 |
| 01/07/2011 | 731.25p | 731.25p | 725.00p | 731.25p | 0 |
| 30/06/2011 | 731.25p | 731.25p | 725.00p | 731.25p | 0 |
| 29/06/2011 | 731.25p | 731.25p | 725.00p | 731.25p | 0 |
| 28/06/2011 | 731.25p | 731.25p | 725.00p | 731.25p | 0 |
| 27/06/2011 | 731.25p | 731.25p | 725.00p | 731.25p | 0 |
| 24/06/2011 | 725.00p | 731.25p | 725.00p | 731.25p | 0 |
| 23/06/2011 | 731.25p | 731.25p | 725.00p | 725.00p | 0 |
| 22/06/2011 | 731.25p | 731.25p | 731.25p | 731.25p | 0 |
*Close Price adjusted for both dividends and splits