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
02/08/2018 1.03p 1.10p 0.97p 1.05p 3483535
01/08/2018 1.13p 1.15p 0.95p 1.03p 1747552
31/07/2018 1.10p 1.15p 1.00p 1.13p 5660304
30/07/2018 1.15p 1.15p 1.05p 1.10p 2833176
27/07/2018 1.13p 1.19p 0.95p 1.15p 4315226
26/07/2018 1.18p 1.18p 1.10p 1.13p 1970094
25/07/2018 1.13p 1.33p 1.13p 1.18p 11592756
24/07/2018 1.15p 1.20p 1.10p 1.13p 3943056
23/07/2018 1.18p 1.25p 1.11p 1.15p 4072010
20/07/2018 1.25p 1.30p 1.00p 1.18p 13511078
19/07/2018 0.95p 1.30p 0.95p 1.25p 29247010
18/07/2018 0.95p 1.00p 0.90p 0.95p 1337934
17/07/2018 0.98p 1.00p 0.90p 0.95p 3711147
16/07/2018 1.03p 1.08p 0.95p 0.98p 2711524
13/07/2018 1.03p 1.03p 0.95p 1.00p 2202065
12/07/2018 1.05p 1.10p 1.02p 1.03p 1624892
11/07/2018 1.13p 1.13p 0.95p 1.05p 4929970
10/07/2018 1.03p 1.15p 0.96p 1.10p 5588204
09/07/2018 1.05p 1.10p 1.00p 1.05p 1425914
06/07/2018 1.23p 1.24p 1.00p 1.05p 4006531
05/07/2018 0.95p 1.30p 0.93p 1.23p 10412655
04/07/2018 0.95p 1.00p 0.93p 0.95p 3021027
03/07/2018 1.15p 1.18p 0.93p 0.95p 6779891
02/07/2018 1.15p 1.25p 1.09p 1.15p 3407175
29/06/2018 1.23p 1.32p 1.03p 1.15p 10993804
28/06/2018 1.28p 1.29p 1.12p 1.23p 8740161
27/06/2018 1.33p 1.39p 1.15p 1.28p 7478966
26/06/2018 1.18p 1.50p 1.17p 1.33p 20097448
25/06/2018 1.33p 1.44p 1.15p 1.18p 13428192
22/06/2018 1.30p 1.35p 1.15p 1.33p 14162316
21/06/2018 1.08p 1.55p 1.08p 1.30p 32144530
20/06/2018 1.10p 1.15p 1.03p 1.08p 5112916
19/06/2018 1.13p 1.30p 1.00p 1.08p 16189309
18/06/2018 1.05p 1.25p 0.92p 1.15p 20441836
15/06/2018 0.73p 1.28p 0.71p 1.05p 58534584
14/06/2018 0.75p 0.80p 0.70p 0.73p 2250888
13/06/2018 0.78p 0.80p 0.71p 0.73p 1046602
12/06/2018 0.83p 0.83p 0.76p 0.78p 620595
11/06/2018 0.83p 0.85p 0.80p 0.83p 266138
08/06/2018 0.88p 0.89p 0.80p 0.83p 1344723
07/06/2018 0.95p 0.97p 0.80p 0.88p 5229242
06/06/2018 0.93p 0.99p 0.85p 0.95p 5045756
05/06/2018 0.80p 1.01p 0.80p 0.93p 8233784
04/06/2018 0.85p 0.89p 0.76p 0.80p 3751202
01/06/2018 0.88p 1.00p 0.78p 0.85p 12371055
31/05/2018 0.80p 0.95p 0.77p 0.88p 11799532
30/05/2018 0.83p 0.88p 0.75p 0.80p 4458954
29/05/2018 0.88p 0.90p 0.70p 0.83p 2874332
25/05/2018 0.70p 1.00p 0.61p 0.88p 11202907
24/05/2018 0.70p 0.70p 0.65p 0.70p 179621
23/05/2018 0.70p 0.75p 0.63p 0.70p 2207638
22/05/2018 0.80p 0.84p 0.60p 0.70p 8087390
21/05/2018 0.85p 0.90p 0.80p 0.85p 311654
18/05/2018 0.80p 0.88p 0.80p 0.85p 177321
17/05/2018 0.80p 0.83p 0.80p 0.80p 402676
16/05/2018 0.80p 0.83p 0.75p 0.80p 87400
15/05/2018 0.80p 0.82p 0.78p 0.80p 152106
14/05/2018 0.80p 0.84p 0.80p 0.80p 209826
11/05/2018 0.80p 0.84p 0.78p 0.80p 590150
10/05/2018 0.80p 0.80p 0.78p 0.80p 44016
09/05/2018 0.80p 0.82p 0.76p 0.80p 1209352
08/05/2018 0.88p 0.88p 0.75p 0.80p 469576
04/05/2018 0.88p 0.89p 0.85p 0.88p 174703
03/05/2018 0.85p 0.90p 0.85p 0.88p 2355290
02/05/2018 0.83p 0.90p 0.80p 0.85p 3690903
01/05/2018 0.80p 0.87p 0.80p 0.83p 258200
30/04/2018 0.85p 0.90p 0.70p 0.80p 7308584
27/04/2018 0.95p 1.00p 0.95p 0.98p 35000
26/04/2018 1.03p 1.05p 0.80p 0.98p 1838735
25/04/2018 1.10p 1.10p 0.95p 1.03p 607486
24/04/2018 1.10p 1.10p 1.09p 1.10p 318
23/04/2018 1.10p 1.10p 1.05p 1.10p 13000
20/04/2018 1.10p 1.10p 1.05p 1.10p 114041
19/04/2018 1.08p 1.15p 1.05p 1.10p 656089
18/04/2018 1.08p 1.10p 1.08p 1.08p 116732
17/04/2018 1.08p 1.10p 1.08p 1.08p 25449
16/04/2018 1.05p 1.10p 1.03p 1.08p 251482
13/04/2018 1.03p 1.05p 1.03p 1.05p 204857
12/04/2018 1.03p 1.05p 1.00p 1.03p 66040
11/04/2018 1.08p 1.10p 1.00p 1.03p 1267289
10/04/2018 1.08p 1.08p 1.05p 1.08p 86999
09/04/2018 1.08p 1.10p 1.05p 1.08p 105044
06/04/2018 1.10p 1.14p 1.00p 1.08p 776402
05/04/2018 1.08p 1.12p 1.00p 1.10p 78265
04/04/2018 1.05p 1.13p 1.00p 1.08p 2340610
03/04/2018 1.10p 1.14p 1.00p 1.05p 222236
29/03/2018 1.18p 1.18p 1.00p 1.10p 376410
28/03/2018 1.18p 1.18p 1.10p 1.18p 21024
27/03/2018 1.18p 1.18p 1.18p 1.18p 0
26/03/2018 1.18p 1.18p 1.10p 1.18p 243793
23/03/2018 1.18p 1.18p 1.10p 1.18p 46757
22/03/2018 1.18p 1.18p 1.15p 1.18p 33453
21/03/2018 1.20p 1.20p 1.15p 1.18p 150380
20/03/2018 1.20p 1.20p 1.15p 1.20p 25639
19/03/2018 1.20p 1.20p 1.18p 1.20p 7532
16/03/2018 1.30p 1.30p 1.15p 1.20p 191994
15/03/2018 1.35p 1.35p 0.95p 1.30p 2549628
14/03/2018 1.35p 1.35p 1.33p 1.35p 85208
13/03/2018 1.18p 1.35p 1.18p 1.35p 1215681
12/03/2018 1.25p 1.27p 1.05p 1.18p 412108
09/03/2018 1.28p 1.28p 1.04p 1.25p 882790
08/03/2018 1.30p 1.32p 1.28p 1.28p 828680
07/03/2018 1.30p 1.74p 1.30p 1.30p 7223342
06/03/2018 1.03p 1.32p 0.90p 1.30p 2808769
05/03/2018 1.08p 1.08p 1.00p 1.03p 472922
02/03/2018 1.30p 1.35p 1.10p 1.13p 532687
01/03/2018 1.33p 1.33p 1.10p 1.30p 433697
28/02/2018 1.35p 1.37p 1.30p 1.33p 382371
27/02/2018 1.38p 1.38p 1.33p 1.35p 80439
26/02/2018 1.35p 1.40p 1.32p 1.38p 292857
23/02/2018 1.48p 1.48p 1.25p 1.35p 2337362
22/02/2018 1.48p 1.48p 1.45p 1.48p 192078
21/02/2018 1.48p 1.50p 1.45p 1.48p 937543
20/02/2018 1.63p 1.75p 1.48p 1.48p 3759618
19/02/2018 1.63p 1.64p 1.55p 1.63p 666378
16/02/2018 1.75p 1.75p 1.60p 1.63p 368990
15/02/2018 2.05p 2.05p 1.65p 1.75p 2528708
14/02/2018 2.15p 2.15p 2.02p 2.05p 237508
13/02/2018 2.15p 2.18p 2.10p 2.15p 87461
12/02/2018 1.98p 2.17p 1.85p 2.15p 1922122
09/02/2018 1.98p 1.98p 1.85p 1.98p 17333
08/02/2018 1.98p 1.98p 1.85p 1.98p 120217
07/02/2018 1.90p 1.98p 1.82p 1.98p 407701
06/02/2018 1.90p 1.95p 1.80p 1.90p 125935
05/02/2018 1.90p 1.95p 1.80p 1.95p 69000
02/02/2018 1.90p 1.90p 1.90p 1.90p 0
01/02/2018 1.90p 1.90p 1.90p 1.90p 0
31/01/2018 1.90p 1.95p 1.83p 1.90p 190309
30/01/2018 1.95p 2.00p 1.90p 1.95p 46909
29/01/2018 1.95p 2.00p 1.90p 1.95p 258536
26/01/2018 1.95p 1.95p 1.91p 1.95p 70000
25/01/2018 2.13p 2.13p 1.90p 1.95p 249603
24/01/2018 2.13p 2.13p 2.05p 2.13p 77731
23/01/2018 2.15p 2.15p 2.00p 2.13p 191223
22/01/2018 2.15p 2.15p 2.05p 2.15p 61138
19/01/2018 2.15p 2.15p 2.14p 2.15p 23832
18/01/2018 2.15p 2.15p 2.05p 2.15p 4206
17/01/2018 2.15p 2.15p 2.04p 2.15p 48181
16/01/2018 2.15p 2.20p 2.03p 2.15p 438222
15/01/2018 2.15p 2.15p 2.05p 2.15p 135824
12/01/2018 2.15p 2.20p 2.05p 2.15p 395196
11/01/2018 2.08p 2.15p 2.05p 2.15p 344088
10/01/2018 2.08p 2.10p 2.05p 2.08p 141107
09/01/2018 2.05p 2.10p 2.05p 2.08p 15447
08/01/2018 2.05p 2.10p 1.99p 2.05p 942253
05/01/2018 2.05p 2.10p 2.00p 2.05p 868546
04/01/2018 2.05p 2.10p 2.00p 2.05p 806005
03/01/2018 2.05p 2.10p 1.90p 2.05p 342091
02/01/2018 2.20p 2.20p 2.00p 2.05p 598569
29/12/2017 2.18p 2.25p 2.05p 2.20p 264803
28/12/2017 2.05p 2.21p 2.00p 2.18p 923750
27/12/2017 2.05p 2.10p 2.00p 2.05p 37453
22/12/2017 2.05p 2.08p 2.00p 2.05p 45490
21/12/2017 2.03p 2.08p 2.03p 2.05p 1111
20/12/2017 2.23p 2.23p 2.00p 2.03p 452070
19/12/2017 2.05p 2.25p 2.00p 2.23p 274226
18/12/2017 1.95p 2.05p 1.95p 2.05p 100000
15/12/2017 1.95p 2.01p 1.92p 1.95p 186731
14/12/2017 2.13p 2.13p 1.90p 1.95p 206494
13/12/2017 2.08p 2.13p 2.00p 2.13p 593104
12/12/2017 2.13p 2.15p 1.90p 2.08p 1593565
11/12/2017 2.55p 2.55p 2.00p 2.13p 802888
08/12/2017 2.55p 2.60p 2.40p 2.55p 387793
07/12/2017 2.18p 2.55p 2.18p 2.55p 926067
06/12/2017 2.18p 2.30p 2.13p 2.18p 397620
05/12/2017 2.18p 2.25p 2.10p 2.18p 478591
04/12/2017 2.13p 2.25p 2.05p 2.18p 495406
01/12/2017 1.83p 2.18p 1.80p 2.13p 1480954
30/11/2017 1.83p 1.85p 1.75p 1.83p 383079
29/11/2017 1.93p 2.00p 1.78p 1.83p 392856
28/11/2017 1.93p 2.00p 1.80p 1.93p 324255
27/11/2017 2.26p 2.35p 1.85p 1.93p 1127987
24/11/2017 2.23p 2.25p 2.00p 2.18p 85075
23/11/2017 2.23p 2.25p 2.10p 2.23p 112301
22/11/2017 2.23p 2.25p 2.15p 2.23p 49621
21/11/2017 2.23p 2.25p 2.00p 2.23p 97344
20/11/2017 2.25p 2.35p 2.10p 2.23p 309894
17/11/2017 2.13p 2.25p 2.00p 2.25p 929338
16/11/2017 2.13p 2.19p 2.00p 2.13p 296459
15/11/2017 2.13p 2.20p 1.98p 2.13p 345323
14/11/2017 2.13p 2.23p 2.00p 2.13p 141531
13/11/2017 2.05p 2.13p 2.00p 2.13p 716559
10/11/2017 2.05p 2.10p 2.00p 2.05p 438438
09/11/2017 2.13p 2.20p 2.00p 2.05p 382037
08/11/2017 2.13p 2.20p 2.00p 2.13p 194226
07/11/2017 2.31p 2.34p 2.05p 2.13p 804292
06/11/2017 1.85p 2.25p 1.85p 2.20p 1890720
03/11/2017 1.83p 1.90p 1.80p 1.85p 342212
02/11/2017 1.90p 1.92p 1.75p 1.83p 1210905
01/11/2017 2.05p 2.05p 1.75p 1.90p 1976308
31/10/2017 2.19p 2.25p 1.90p 2.05p 3690547
30/10/2017 2.19p 2.20p 2.15p 2.19p 666318
27/10/2017 2.19p 2.22p 2.13p 2.19p 208845
26/10/2017 2.33p 2.33p 2.14p 2.19p 1990481
25/10/2017 2.43p 2.45p 2.09p 2.33p 1636454
24/10/2017 2.29p 2.45p 2.14p 2.43p 1294258
23/10/2017 2.13p 2.29p 2.04p 2.29p 458185
20/10/2017 2.29p 2.35p 2.04p 2.13p 1814666
19/10/2017 2.45p 2.65p 2.08p 2.29p 3319086
18/10/2017 2.31p 3.17p 2.25p 2.45p 7157032

*Close Price adjusted for both dividends and splits