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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Andalas Energy and Power (ADL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/06/2011 | 731.25p | 731.25p | 731.25p | 731.25p | 0 |
| 20/06/2011 | 731.25p | 731.25p | 731.25p | 731.25p | 0 |
| 17/06/2011 | 731.25p | 737.50p | 725.00p | 731.25p | 0 |
| 16/06/2011 | 737.50p | 737.50p | 725.00p | 731.25p | 140 |
| 15/06/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 14/06/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 13/06/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 10/06/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
| 09/06/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
| 08/06/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 1200 |
| 07/06/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
| 06/06/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
| 03/06/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 24 |
| 02/06/2011 | 737.50p | 748.75p | 737.50p | 737.50p | 0 |
| 01/06/2011 | 737.50p | 748.75p | 737.50p | 737.50p | 0 |
| 31/05/2011 | 737.50p | 748.75p | 737.50p | 737.50p | 0 |
| 27/05/2011 | 737.50p | 748.75p | 737.50p | 737.50p | 3 |
| 26/05/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
| 25/05/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 6 |
| 24/05/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
| 23/05/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
| 20/05/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 0 |
| 19/05/2011 | 737.50p | 737.50p | 725.00p | 737.50p | 100 |
| 18/05/2011 | 737.50p | 762.50p | 725.00p | 737.50p | 0 |
| 17/05/2011 | 737.50p | 762.50p | 725.00p | 737.50p | 0 |
| 16/05/2011 | 762.50p | 762.50p | 725.00p | 737.50p | 1000 |
| 13/05/2011 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 12/05/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 11/05/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 10/05/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 09/05/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 06/05/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 05/05/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 04/05/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 03/05/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 28/04/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 27/04/2011 | 750.00p | 773.75p | 725.00p | 762.50p | 0 |
| 26/04/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 21/04/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 20/04/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 19/04/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 18/04/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 15/04/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 14/04/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 0 |
| 13/04/2011 | 762.50p | 773.75p | 725.00p | 762.50p | 478 |
| 12/04/2011 | 762.50p | 773.75p | 762.50p | 762.50p | 0 |
| 11/04/2011 | 762.50p | 773.75p | 762.50p | 762.50p | 0 |
| 08/04/2011 | 762.50p | 773.75p | 762.50p | 762.50p | 0 |
| 07/04/2011 | 762.50p | 773.75p | 762.50p | 762.50p | 6 |
| 06/04/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 0 |
| 05/04/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 0 |
| 04/04/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 0 |
| 01/04/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 10 |
| 31/03/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 0 |
| 30/03/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 0 |
| 29/03/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 0 |
| 28/03/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 253 |
| 25/03/2011 | 762.50p | 773.75p | 762.50p | 762.50p | 257 |
| 24/03/2011 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 23/03/2011 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 22/03/2011 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 21/03/2011 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 18/03/2011 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 17/03/2011 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 16/03/2011 | 762.50p | 762.50p | 762.50p | 762.50p | 0 |
| 15/03/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 0 |
| 14/03/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 0 |
| 11/03/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 0 |
| 10/03/2011 | 762.50p | 762.50p | 725.75p | 762.50p | 55 |
| 09/03/2011 | 737.50p | 775.00p | 762.50p | 762.50p | 300 |
| 08/03/2011 | 737.50p | 750.00p | 725.00p | 737.50p | 0 |
| 07/03/2011 | 725.00p | 750.00p | 725.00p | 725.00p | 0 |
| 04/03/2011 | 725.00p | 750.00p | 725.00p | 725.00p | 0 |
| 03/03/2011 | 725.00p | 750.00p | 725.00p | 725.00p | 0 |
| 02/03/2011 | 725.00p | 750.00p | 725.00p | 725.00p | 0 |
| 01/03/2011 | 725.00p | 750.00p | 725.00p | 725.00p | 0 |
| 28/02/2011 | 750.00p | 750.00p | 725.00p | 725.00p | 0 |
| 25/02/2011 | 737.50p | 750.00p | 725.00p | 725.00p | 0 |
| 24/02/2011 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 23/02/2011 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 22/02/2011 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 21/02/2011 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 18/02/2011 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 17/02/2011 | 725.00p | 725.00p | 715.00p | 725.00p | 0 |
| 16/02/2011 | 725.00p | 725.00p | 715.00p | 725.00p | 40 |
| 15/02/2011 | 725.00p | 750.00p | 725.00p | 725.00p | 0 |
| 14/02/2011 | 737.50p | 750.00p | 725.00p | 725.00p | 0 |
| 11/02/2011 | 750.00p | 750.00p | 725.00p | 725.00p | 2000 |
| 10/02/2011 | 725.00p | 750.00p | 725.00p | 725.00p | 0 |
| 09/02/2011 | 750.00p | 750.00p | 725.00p | 725.00p | 300 |
| 08/02/2011 | 712.50p | 712.50p | 675.00p | 712.50p | 0 |
| 07/02/2011 | 712.50p | 712.50p | 675.00p | 712.50p | 0 |
| 04/02/2011 | 712.50p | 712.50p | 675.00p | 712.50p | 0 |
| 03/02/2011 | 712.50p | 712.50p | 675.00p | 712.50p | 0 |
| 02/02/2011 | 712.50p | 712.50p | 675.00p | 712.50p | 0 |
| 01/02/2011 | 712.50p | 712.50p | 675.00p | 712.50p | 480 |
| 31/01/2011 | 737.50p | 737.50p | 700.00p | 712.50p | 2208 |
| 28/01/2011 | 737.50p | 737.50p | 715.00p | 737.50p | 84 |
| 27/01/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 26/01/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 25/01/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 24/01/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 21/01/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 20/01/2011 | 750.00p | 750.00p | 737.50p | 737.50p | 0 |
| 19/01/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 18/01/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 17/01/2011 | 767.50p | 767.50p | 737.50p | 737.50p | 400 |
| 14/01/2011 | 0.00p | 737.50p | 737.50p | 737.50p | 0 |
| 13/01/2011 | 715.75p | 750.00p | 715.75p | 737.50p | 0 |
| 12/01/2011 | 715.75p | 737.50p | 715.75p | 737.50p | 42 |
| 11/01/2011 | 737.50p | 750.00p | 737.50p | 737.50p | 0 |
| 10/01/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 07/01/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 06/01/2011 | 737.50p | 767.50p | 737.50p | 737.50p | 38 |
| 05/01/2011 | 737.50p | 737.50p | 737.50p | 737.50p | 0 |
| 04/01/2011 | 725.00p | 771.25p | 725.00p | 737.50p | 13 |
| 31/12/2010 | 750.00p | 750.00p | 725.00p | 725.00p | 0 |
| 30/12/2010 | 750.00p | 750.00p | 725.00p | 725.00p | 0 |
| 29/12/2010 | 750.00p | 750.00p | 721.00p | 750.00p | 54 |
| 24/12/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 23/12/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 22/12/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 21/12/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 20/12/2010 | 750.00p | 750.00p | 721.00p | 750.00p | 112 |
| 17/12/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 16/12/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 15/12/2010 | 750.00p | 750.00p | 721.00p | 750.00p | 80 |
| 14/12/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 13/12/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 10/12/2010 | 750.00p | 750.00p | 721.00p | 750.00p | 5 |
| 09/12/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 08/12/2010 | 750.00p | 750.00p | 750.00p | 750.00p | 0 |
| 07/12/2010 | 712.50p | 750.00p | 687.87p | 750.00p | 49 |
| 06/12/2010 | 712.50p | 725.00p | 695.00p | 712.50p | 2014 |
| 03/12/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 02/12/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 01/12/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 30/11/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 29/11/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 26/11/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 25/11/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 24/11/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 23/11/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 22/11/2010 | 712.50p | 712.50p | 687.90p | 712.50p | 20 |
| 19/11/2010 | 712.50p | 712.50p | 695.00p | 712.50p | 132 |
| 18/11/2010 | 725.00p | 725.00p | 712.50p | 712.50p | 0 |
| 17/11/2010 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 16/11/2010 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 15/11/2010 | 725.00p | 725.00p | 700.00p | 725.00p | 11 |
| 12/11/2010 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 11/11/2010 | 725.00p | 725.00p | 725.00p | 725.00p | 0 |
| 10/11/2010 | 725.00p | 725.00p | 700.00p | 725.00p | 16 |
| 09/11/2010 | 712.50p | 725.00p | 695.00p | 725.00p | 228 |
| 08/11/2010 | 725.00p | 725.00p | 712.50p | 712.50p | 0 |
| 05/11/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 04/11/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 03/11/2010 | 712.50p | 712.50p | 695.00p | 712.50p | 5 |
| 02/11/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 01/11/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 29/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 28/10/2010 | 712.50p | 713.75p | 712.50p | 712.50p | 4 |
| 27/10/2010 | 712.50p | 720.87p | 712.50p | 712.50p | 8 |
| 26/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 25/10/2010 | 712.50p | 713.75p | 712.50p | 712.50p | 5 |
| 22/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 21/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 20/10/2010 | 712.50p | 712.50p | 700.00p | 712.50p | 0 |
| 19/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 18/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 15/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 14/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 13/10/2010 | 712.50p | 712.50p | 695.00p | 712.50p | 418 |
| 12/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 11/10/2010 | 712.50p | 713.75p | 712.50p | 712.50p | 147 |
| 08/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 07/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 06/10/2010 | 712.50p | 725.00p | 712.50p | 712.50p | 2000 |
| 05/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 04/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 01/10/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 30/09/2010 | 712.50p | 712.50p | 697.25p | 712.50p | 300 |
| 29/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 28/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 27/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 24/09/2010 | 725.00p | 725.00p | 712.50p | 712.50p | 0 |
| 23/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 22/09/2010 | 712.50p | 712.50p | 696.88p | 712.50p | 13 |
| 21/09/2010 | 712.50p | 725.00p | 700.00p | 712.50p | 2473 |
| 20/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 17/09/2010 | 712.50p | 712.50p | 689.40p | 712.50p | 86 |
| 16/09/2010 | 712.50p | 712.50p | 687.50p | 712.50p | 130 |
| 15/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 14/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 20 |
| 13/09/2010 | 712.50p | 713.75p | 689.40p | 712.50p | 284 |
| 10/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 09/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 08/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 07/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 06/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 03/09/2010 | 712.50p | 712.50p | 689.40p | 712.50p | 80 |
*Close Price adjusted for both dividends and splits