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
20/05/2019 0.21p 0.21p 0.20p 0.21p 1122000
17/05/2019 0.21p 0.21p 0.18p 0.21p 7285341
16/05/2019 0.24p 0.24p 0.21p 0.21p 2290027
15/05/2019 0.27p 0.27p 0.23p 0.24p 8107343
14/05/2019 0.27p 0.27p 0.25p 0.27p 2267501
13/05/2019 0.25p 0.29p 0.24p 0.27p 30049088
10/05/2019 0.24p 0.25p 0.23p 0.25p 2700528
09/05/2019 0.23p 0.24p 0.22p 0.24p 1567827
08/05/2019 0.23p 0.24p 0.22p 0.23p 1495557
07/05/2019 0.23p 0.23p 0.22p 0.23p 135479
03/05/2019 0.23p 0.23p 0.22p 0.23p 190212
02/05/2019 0.21p 0.24p 0.20p 0.23p 7870387
01/05/2019 0.21p 0.21p 0.20p 0.21p 291783
30/04/2019 0.21p 0.22p 0.21p 0.21p 1058515
29/04/2019 0.21p 0.22p 0.21p 0.21p 228067
26/04/2019 0.21p 0.21p 0.21p 0.21p 576065
25/04/2019 0.21p 0.22p 0.20p 0.21p 4432182
24/04/2019 0.21p 0.21p 0.21p 0.21p 3957778
23/04/2019 0.21p 0.22p 0.20p 0.21p 647318
18/04/2019 0.21p 0.21p 0.21p 0.21p 1073169
17/04/2019 0.24p 0.24p 0.20p 0.21p 4465593
16/04/2019 0.24p 0.24p 0.22p 0.23p 1553091
15/04/2019 0.24p 0.25p 0.23p 0.24p 6325892
12/04/2019 0.22p 0.24p 0.22p 0.24p 9471093
11/04/2019 0.24p 0.25p 0.21p 0.22p 8927447
10/04/2019 0.22p 0.25p 0.22p 0.24p 13109117
09/04/2019 0.21p 0.23p 0.19p 0.22p 14049599
08/04/2019 0.17p 0.22p 0.17p 0.19p 14159255
05/04/2019 0.17p 0.18p 0.16p 0.17p 12055614
04/04/2019 0.18p 0.18p 0.16p 0.17p 7909531
03/04/2019 0.19p 0.19p 0.17p 0.19p 681999
02/04/2019 0.16p 0.20p 0.15p 0.19p 10568919
01/04/2019 0.15p 0.17p 0.15p 0.16p 6652064
29/03/2019 0.14p 0.15p 0.13p 0.15p 12652552
28/03/2019 0.16p 0.16p 0.14p 0.14p 1159032
27/03/2019 0.16p 0.16p 0.15p 0.16p 1030645
26/03/2019 0.16p 0.16p 0.15p 0.16p 191393
25/03/2019 0.16p 0.16p 0.15p 0.16p 10121613
22/03/2019 0.16p 0.16p 0.15p 0.16p 5150435
21/03/2019 0.18p 0.18p 0.15p 0.16p 2652472
20/03/2019 0.18p 0.18p 0.16p 0.18p 2219195
19/03/2019 0.18p 0.18p 0.16p 0.18p 1742523
18/03/2019 0.18p 0.18p 0.17p 0.18p 484408
15/03/2019 0.22p 0.22p 0.17p 0.18p 10450537
14/03/2019 0.16p 0.22p 0.16p 0.22p 16751442
13/03/2019 0.18p 0.18p 0.15p 0.16p 16034182
12/03/2019 0.19p 0.19p 0.16p 0.18p 30598598
11/03/2019 0.22p 0.25p 0.19p 0.19p 32949088
08/03/2019 0.18p 0.26p 0.15p 0.22p 140908576
07/03/2019 0.50p 0.62p 0.48p 0.48p 57512764
06/03/2019 0.50p 0.53p 0.45p 0.50p 26205808
05/03/2019 0.50p 0.52p 0.49p 0.50p 6054156
04/03/2019 0.50p 0.53p 0.49p 0.50p 2086247
01/03/2019 0.50p 0.52p 0.48p 0.50p 7295992
28/02/2019 0.50p 0.53p 0.47p 0.50p 10957100
27/02/2019 0.45p 0.50p 0.44p 0.50p 18173534
26/02/2019 0.58p 0.60p 0.58p 0.58p 4187288
25/02/2019 0.73p 0.74p 0.56p 0.58p 24074384
22/02/2019 0.63p 0.70p 0.63p 0.65p 2723143
21/02/2019 0.60p 0.65p 0.60p 0.63p 1758490
20/02/2019 0.60p 0.65p 0.59p 0.60p 667472
19/02/2019 0.60p 0.64p 0.59p 0.60p 3943649
18/02/2019 0.45p 0.65p 0.45p 0.60p 16598398
15/02/2019 0.58p 0.59p 0.53p 0.53p 5726936
14/02/2019 0.53p 0.60p 0.53p 0.58p 8341999
13/02/2019 0.58p 0.64p 0.53p 0.53p 13690951
12/02/2019 0.85p 0.85p 0.55p 0.60p 20890010
11/02/2019 0.90p 0.90p 0.80p 0.83p 4134678
08/02/2019 0.90p 0.95p 0.86p 0.90p 1779687
07/02/2019 0.93p 0.93p 0.88p 0.90p 1546794
06/02/2019 0.93p 1.08p 0.85p 0.93p 6251068
05/02/2019 0.93p 0.99p 0.86p 0.93p 8449351
04/02/2019 0.95p 0.95p 0.87p 0.93p 3639373
01/02/2019 0.88p 0.97p 0.86p 0.95p 7426435
31/01/2019 0.80p 0.90p 0.79p 0.88p 9668960
30/01/2019 0.83p 0.83p 0.80p 0.83p 1496890
29/01/2019 0.85p 0.85p 0.76p 0.83p 7672267
28/01/2019 0.85p 0.88p 0.81p 0.85p 2370744
25/01/2019 0.85p 0.90p 0.84p 0.85p 1214147
24/01/2019 0.85p 0.90p 0.82p 0.85p 2319221
23/01/2019 0.85p 0.88p 0.83p 0.85p 2397619
22/01/2019 0.88p 0.90p 0.85p 0.85p 1616230
21/01/2019 0.88p 0.90p 0.86p 0.88p 5447489
18/01/2019 0.90p 0.95p 0.85p 0.88p 4158703
17/01/2019 0.90p 0.90p 0.85p 0.90p 1573265
16/01/2019 0.98p 0.98p 0.85p 0.90p 4913261
15/01/2019 0.95p 1.02p 0.90p 0.98p 2422132
14/01/2019 0.95p 1.02p 0.88p 0.95p 1735875
11/01/2019 0.88p 0.97p 0.85p 0.93p 4542488
10/01/2019 0.90p 0.92p 0.85p 0.90p 222853
09/01/2019 0.85p 0.95p 0.85p 0.90p 4359263
08/01/2019 0.83p 0.90p 0.81p 0.85p 2514272
07/01/2019 0.75p 0.95p 0.75p 0.83p 12741899
04/01/2019 0.73p 0.78p 0.68p 0.75p 1909719
03/01/2019 0.73p 0.74p 0.68p 0.73p 1538982
02/01/2019 0.73p 0.75p 0.67p 0.73p 514595
31/12/2018 0.73p 0.79p 0.67p 0.73p 1426036
28/12/2018 0.68p 0.78p 0.67p 0.73p 2159004
27/12/2018 0.63p 0.70p 0.62p 0.68p 4712148
24/12/2018 0.63p 0.63p 0.60p 0.63p 265142
21/12/2018 0.63p 0.63p 0.60p 0.63p 19999
20/12/2018 0.63p 0.65p 0.60p 0.63p 458906
19/12/2018 0.60p 0.63p 0.60p 0.63p 847222
18/12/2018 0.63p 0.64p 0.55p 0.60p 4124903
17/12/2018 0.65p 0.67p 0.60p 0.63p 523967
14/12/2018 0.65p 0.65p 0.62p 0.65p 1303232
13/12/2018 0.65p 0.67p 0.61p 0.65p 515827
12/12/2018 0.65p 0.68p 0.55p 0.65p 6648424
11/12/2018 0.63p 0.69p 0.63p 0.65p 2461328
10/12/2018 0.68p 0.68p 0.61p 0.63p 1352837
07/12/2018 0.68p 0.69p 0.65p 0.68p 1379901
06/12/2018 0.68p 0.70p 0.65p 0.68p 391510
05/12/2018 0.70p 0.70p 0.65p 0.68p 1071920
04/12/2018 0.73p 0.73p 0.68p 0.70p 274000
03/12/2018 0.73p 0.73p 0.70p 0.73p 394167
30/11/2018 0.73p 0.73p 0.71p 0.73p 237068
29/11/2018 0.73p 0.73p 0.71p 0.73p 753269
28/11/2018 0.73p 0.73p 0.72p 0.73p 34235
27/11/2018 0.73p 0.73p 0.66p 0.73p 3807229
26/11/2018 0.78p 0.78p 0.70p 0.73p 1184126
23/11/2018 0.78p 0.79p 0.72p 0.78p 1379494
22/11/2018 0.85p 0.85p 0.72p 0.78p 3465597
21/11/2018 0.85p 0.85p 0.85p 0.85p 0
20/11/2018 0.85p 0.85p 0.80p 0.85p 486288
19/11/2018 0.88p 0.88p 0.80p 0.85p 722586
16/11/2018 0.88p 0.95p 0.80p 0.95p 2297121
15/11/2018 0.90p 0.90p 0.82p 0.88p 1970684
14/11/2018 0.93p 0.93p 0.86p 0.90p 2506904
13/11/2018 0.95p 0.99p 0.90p 0.93p 6124299
12/11/2018 0.93p 0.95p 0.86p 0.95p 1316553
09/11/2018 0.85p 1.00p 0.85p 0.93p 3784567
08/11/2018 0.85p 0.90p 0.85p 0.85p 3319436
07/11/2018 0.85p 0.90p 0.84p 0.85p 2354578
06/11/2018 0.95p 0.95p 0.84p 0.85p 3198105
05/11/2018 0.85p 1.00p 0.85p 0.95p 5798378
02/11/2018 0.83p 0.90p 0.80p 0.85p 3958732
01/11/2018 0.80p 0.84p 0.76p 0.83p 2085400
31/10/2018 0.85p 0.87p 0.72p 0.80p 4085894
30/10/2018 0.90p 0.90p 0.80p 0.85p 4206790
29/10/2018 0.90p 0.93p 0.86p 0.90p 868977
26/10/2018 0.88p 0.95p 0.88p 0.90p 2782065
25/10/2018 0.90p 0.90p 0.81p 0.85p 2301065
24/10/2018 0.98p 0.98p 0.84p 0.90p 6075341
23/10/2018 1.00p 1.00p 0.92p 0.98p 484809
22/10/2018 1.00p 1.00p 0.95p 1.00p 41178
19/10/2018 1.00p 1.00p 0.95p 1.00p 1055053
18/10/2018 0.99p 1.00p 0.95p 0.99p 1168046
17/10/2018 0.99p 1.00p 0.95p 0.99p 927927
16/10/2018 0.99p 1.03p 0.97p 0.99p 1168863
15/10/2018 1.00p 1.00p 0.95p 0.99p 1620219
12/10/2018 0.95p 1.00p 0.93p 0.99p 1770733
11/10/2018 0.95p 0.95p 0.93p 0.95p 1698288
10/10/2018 0.95p 1.00p 0.93p 0.95p 3134656
09/10/2018 1.03p 1.04p 0.95p 0.95p 1452109
08/10/2018 1.03p 1.04p 1.00p 1.03p 823803
05/10/2018 1.03p 1.05p 1.00p 1.03p 752955
04/10/2018 1.03p 1.05p 1.00p 1.03p 491170
03/10/2018 1.07p 1.07p 1.00p 1.03p 274048
02/10/2018 1.07p 1.10p 1.04p 1.07p 5978487
01/10/2018 1.10p 1.10p 1.03p 1.07p 1985421
28/09/2018 1.12p 1.12p 1.05p 1.10p 1794677
27/09/2018 1.08p 1.10p 1.05p 1.08p 624723
26/09/2018 1.10p 1.14p 1.05p 1.08p 3078821
25/09/2018 1.08p 1.14p 1.08p 1.10p 959574
24/09/2018 1.08p 1.10p 1.05p 1.08p 5973331
21/09/2018 1.18p 1.21p 1.08p 1.08p 5057416
20/09/2018 1.18p 1.19p 1.11p 1.18p 3734039
19/09/2018 1.23p 1.23p 1.11p 1.18p 3914556
18/09/2018 1.25p 1.27p 1.20p 1.23p 1842996
17/09/2018 1.28p 1.31p 1.21p 1.25p 2318507
14/09/2018 1.13p 1.34p 1.12p 1.28p 10665853
13/09/2018 1.03p 1.17p 1.01p 1.13p 9609598
12/09/2018 1.00p 1.03p 0.95p 1.03p 5208591
11/09/2018 1.00p 1.00p 0.95p 1.00p 4786444
10/09/2018 0.98p 1.00p 0.95p 1.00p 2173764
07/09/2018 0.98p 0.98p 0.95p 0.98p 1860980
06/09/2018 0.98p 1.02p 0.95p 0.98p 2873018
05/09/2018 1.03p 1.05p 0.95p 0.98p 3100617
04/09/2018 0.98p 1.03p 0.93p 1.03p 2197429
03/09/2018 0.83p 1.15p 0.81p 0.98p 29077036
31/08/2018 0.78p 0.87p 0.72p 0.83p 16600185
30/08/2018 0.83p 0.83p 0.75p 0.78p 2163019
29/08/2018 0.90p 1.03p 0.77p 0.83p 10185952
28/08/2018 0.88p 0.88p 0.75p 0.80p 1480664
24/08/2018 0.88p 0.88p 0.80p 0.88p 755037
23/08/2018 0.90p 0.94p 0.81p 0.85p 2145272
22/08/2018 0.85p 0.95p 0.83p 0.90p 2561150
21/08/2018 0.88p 0.91p 0.82p 0.85p 1614475
20/08/2018 1.00p 1.18p 0.83p 0.88p 5121361
17/08/2018 0.85p 0.85p 0.75p 0.85p 402737
16/08/2018 0.85p 0.95p 0.75p 0.85p 803817
15/08/2018 0.95p 0.95p 0.79p 0.85p 562760
14/08/2018 0.95p 1.00p 0.90p 1.00p 927752
13/08/2018 0.95p 0.98p 0.95p 0.95p 1624096
10/08/2018 0.98p 0.02p 0.02p 0.02p 0
09/08/2018 0.98p 1.05p 0.97p 0.02p 2662587
08/08/2018 1.05p 1.07p 0.90p 0.98p 4636952
07/08/2018 1.08p 1.10p 1.00p 1.05p 1835111
06/08/2018 0.98p 1.15p 0.98p 1.08p 3117898
03/08/2018 1.05p 1.05p 0.91p 0.98p 4654633

*Close Price adjusted for both dividends and splits