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
17/10/2017 2.31p 2.35p 2.25p 2.31p 282153
16/10/2017 2.26p 2.38p 2.15p 2.31p 542678
13/10/2017 2.38p 2.38p 2.26p 2.26p 515517
12/10/2017 2.44p 2.44p 2.38p 2.38p 240512
11/10/2017 2.49p 2.49p 2.44p 2.44p 391530
10/10/2017 2.44p 2.49p 2.44p 2.49p 784253
09/10/2017 2.44p 2.44p 2.44p 2.44p 671364
06/10/2017 2.44p 2.44p 2.44p 2.44p 233568
05/10/2017 2.58p 2.58p 2.44p 2.44p 167714
04/10/2017 2.53p 2.58p 2.50p 2.58p 371214
03/10/2017 2.38p 2.50p 2.38p 2.50p 160000
02/10/2017 2.58p 2.58p 2.38p 2.38p 100000
29/09/2017 2.50p 2.58p 2.50p 2.58p 4548226
28/09/2017 2.50p 2.50p 2.50p 2.50p 36327
27/09/2017 2.58p 2.58p 2.50p 2.50p 294944
26/09/2017 2.63p 2.63p 2.58p 2.58p 1281751
25/09/2017 2.38p 2.63p 2.38p 2.63p 997639
22/09/2017 2.38p 2.38p 2.38p 2.38p 99328
21/09/2017 2.44p 2.44p 2.28p 2.38p 828081
20/09/2017 2.44p 2.44p 2.44p 2.44p 271778
19/09/2017 2.63p 2.63p 2.44p 2.44p 1206701
18/09/2017 2.63p 2.63p 2.63p 2.63p 271852
15/09/2017 2.63p 2.63p 2.63p 2.63p 97032
14/09/2017 2.63p 2.63p 2.63p 2.63p 216383
13/09/2017 2.63p 2.63p 2.63p 2.63p 188197
12/09/2017 2.63p 2.63p 2.63p 2.63p 324069
11/09/2017 2.83p 2.83p 2.63p 2.63p 1373835
08/09/2017 2.89p 2.89p 2.83p 2.83p 1526220
07/09/2017 3.03p 3.03p 2.89p 2.89p 784547
06/09/2017 2.93p 3.13p 2.93p 3.03p 1865345
05/09/2017 2.88p 3.24p 2.88p 2.93p 2927261
04/09/2017 3.06p 3.06p 2.63p 2.88p 1065874
01/09/2017 3.13p 3.13p 3.06p 3.06p 577074
31/08/2017 2.56p 3.25p 2.53p 3.13p 4141366
30/08/2017 2.69p 2.69p 2.50p 2.69p 760000
29/08/2017 2.75p 2.75p 2.63p 2.69p 915665
25/08/2017 2.63p 2.75p 2.63p 2.75p 5582030
24/08/2017 2.56p 2.63p 2.38p 2.63p 1248151
23/08/2017 2.88p 2.88p 2.56p 2.56p 1059375
22/08/2017 3.06p 3.06p 2.63p 2.88p 1429747
21/08/2017 2.88p 3.06p 2.88p 3.06p 650608
18/08/2017 2.63p 3.00p 2.63p 2.88p 1559153
17/08/2017 3.13p 3.13p 2.44p 3.00p 3648929
16/08/2017 3.25p 3.38p 3.13p 3.13p 1841542
15/08/2017 3.38p 3.38p 3.13p 3.38p 4344892
14/08/2017 4.63p 5.63p 3.25p 3.38p 14233896
11/08/2017 4.38p 4.63p 4.38p 4.63p 1300283
10/08/2017 4.88p 4.88p 4.38p 4.38p 3543038
09/08/2017 5.38p 5.63p 4.88p 4.88p 4888302
08/08/2017 5.25p 6.63p 3.88p 5.50p 24042416
07/08/2017 3.88p 3.88p 3.88p 3.88p 264698
04/08/2017 3.88p 3.88p 3.88p 3.88p 108052
03/08/2017 3.88p 3.88p 3.88p 3.88p 194698
02/08/2017 3.63p 3.88p 3.38p 3.88p 918368
01/08/2017 3.63p 3.63p 3.63p 3.63p 127732
31/07/2017 3.63p 3.88p 3.38p 3.63p 1603770
28/07/2017 3.88p 3.88p 3.38p 3.63p 1176714
27/07/2017 3.88p 3.88p 3.88p 3.88p 1248285
26/07/2017 4.13p 4.13p 3.88p 3.88p 16000
25/07/2017 4.13p 4.13p 3.88p 4.13p 373859
24/07/2017 3.88p 4.13p 3.88p 4.13p 592402
21/07/2017 4.13p 4.13p 3.88p 3.88p 741234
20/07/2017 4.25p 4.25p 4.13p 4.13p 521635
19/07/2017 4.50p 4.50p 3.88p 4.25p 828001
18/07/2017 4.13p 4.88p 4.13p 4.50p 2099621
17/07/2017 4.00p 6.38p 4.00p 4.13p 9058843
14/07/2017 3.88p 4.00p 3.63p 4.00p 1334702
13/07/2017 3.88p 3.88p 3.88p 3.88p 220794
12/07/2017 4.13p 4.13p 3.88p 3.88p 159796
11/07/2017 4.13p 4.13p 4.13p 4.13p 321545
10/07/2017 4.13p 4.13p 4.13p 4.13p 149685
07/07/2017 4.13p 4.13p 3.88p 4.13p 536133
06/07/2017 4.13p 4.13p 4.13p 4.13p 244168
05/07/2017 3.88p 4.13p 3.88p 4.13p 453161
04/07/2017 3.88p 3.88p 3.88p 3.88p 95368
03/07/2017 4.13p 4.13p 3.88p 3.88p 401203
30/06/2017 4.13p 4.13p 4.13p 4.13p 196131
29/06/2017 4.13p 4.13p 3.88p 4.13p 422164
28/06/2017 4.13p 4.13p 4.13p 4.13p 373553
27/06/2017 4.38p 4.38p 4.13p 4.13p 376080
26/06/2017 4.38p 4.38p 4.38p 4.38p 154380
23/06/2017 4.38p 4.38p 4.38p 4.38p 31332
22/06/2017 4.75p 4.75p 4.38p 4.38p 0
21/06/2017 4.75p 4.75p 4.75p 4.75p 0
20/06/2017 4.38p 4.75p 4.38p 4.75p 0
19/06/2017 4.38p 4.38p 4.38p 4.38p 0
16/06/2017 4.50p 4.50p 4.26p 4.38p 240518
15/06/2017 4.38p 4.50p 4.26p 4.50p 163913
14/06/2017 4.63p 4.63p 4.35p 4.38p 430424
13/06/2017 4.75p 4.88p 4.50p 4.63p 358403
12/06/2017 4.50p 4.75p 4.05p 4.75p 939166
09/06/2017 4.13p 4.75p 4.13p 4.50p 677490
08/06/2017 4.50p 4.50p 4.10p 4.13p 459145
07/06/2017 4.50p 4.50p 4.28p 4.50p 43166
06/06/2017 4.63p 4.75p 4.25p 4.50p 1477996
05/06/2017 4.88p 4.88p 4.50p 4.63p 256323
02/06/2017 4.88p 4.90p 4.75p 4.88p 43531
01/06/2017 4.88p 4.88p 4.75p 4.88p 76140
31/05/2017 5.00p 5.15p 4.78p 4.88p 576632
30/05/2017 4.63p 5.00p 4.63p 5.00p 616241
26/05/2017 4.75p 4.94p 4.60p 4.63p 473816
25/05/2017 4.75p 4.95p 4.68p 4.75p 271868
24/05/2017 4.75p 5.00p 4.64p 4.75p 657632
23/05/2017 5.25p 5.30p 4.69p 4.75p 1718997
22/05/2017 4.63p 3.88p 3.88p 3.88p 0
19/05/2017 4.63p 3.88p 3.88p 3.88p 0
18/05/2017 4.63p 3.88p 3.88p 3.88p 0
17/05/2017 4.63p 3.88p 3.88p 3.88p 0
16/05/2017 4.63p 3.88p 3.88p 3.88p 0
15/05/2017 4.63p 3.88p 3.88p 3.88p 0
12/05/2017 4.63p 3.88p 3.88p 3.88p 0
11/05/2017 4.63p 3.88p 3.88p 3.88p 0
10/05/2017 4.63p 3.88p 3.88p 3.88p 0
09/05/2017 4.63p 3.88p 3.88p 3.88p 0
08/05/2017 4.63p 4.75p 3.50p 3.88p 2473721
05/05/2017 5.13p 5.13p 4.50p 4.63p 761084
04/05/2017 5.38p 5.38p 4.89p 5.13p 1456026
03/05/2017 5.63p 5.67p 5.10p 5.38p 696167
02/05/2017 5.63p 5.80p 5.33p 5.50p 373462
28/04/2017 5.88p 5.88p 5.56p 5.63p 174708
27/04/2017 5.88p 6.00p 5.75p 5.88p 966962
26/04/2017 5.63p 6.25p 5.63p 5.88p 1093678
25/04/2017 4.63p 6.51p 4.51p 5.75p 5819404
24/04/2017 5.25p 5.25p 4.50p 4.63p 1334219
21/04/2017 5.50p 5.55p 5.05p 5.13p 434917
20/04/2017 5.50p 5.55p 5.28p 5.50p 161003
19/04/2017 5.50p 5.60p 5.35p 5.50p 82397
18/04/2017 5.38p 5.58p 5.35p 5.50p 100466
13/04/2017 5.38p 5.50p 5.25p 5.38p 264301
12/04/2017 5.50p 5.58p 5.28p 5.38p 320851
11/04/2017 6.00p 6.00p 5.15p 5.50p 643175
10/04/2017 6.00p 6.08p 5.75p 6.00p 161227
07/04/2017 5.63p 6.01p 5.50p 6.00p 342450
06/04/2017 5.88p 5.88p 5.50p 5.63p 558752
05/04/2017 6.25p 6.50p 5.75p 5.88p 1534890
04/04/2017 5.75p 6.50p 5.53p 6.25p 1042960
03/04/2017 5.63p 5.80p 5.51p 5.75p 151789
31/03/2017 5.75p 6.20p 5.57p 5.63p 133615
30/03/2017 6.00p 6.00p 5.69p 5.75p 126327
29/03/2017 5.75p 6.00p 5.38p 6.00p 572778
28/03/2017 6.00p 6.04p 5.50p 5.75p 524803
27/03/2017 5.88p 6.05p 5.75p 6.00p 246141
24/03/2017 6.13p 6.25p 5.65p 5.88p 455746
23/03/2017 6.13p 6.20p 6.00p 6.13p 210065
22/03/2017 6.38p 6.38p 6.05p 6.13p 136186
21/03/2017 5.88p 6.44p 5.88p 6.38p 568557
20/03/2017 6.50p 6.55p 5.75p 5.88p 1413015
17/03/2017 6.63p 6.63p 6.25p 6.50p 567021
16/03/2017 6.63p 6.63p 6.50p 6.63p 319706
15/03/2017 6.63p 6.74p 6.50p 6.63p 423939
14/03/2017 7.00p 7.00p 6.65p 6.75p 461271
13/03/2017 7.13p 7.68p 6.75p 7.00p 1108775
10/03/2017 6.63p 7.20p 6.50p 7.13p 1456556
09/03/2017 6.63p 6.75p 6.35p 6.63p 231918
08/03/2017 6.88p 6.93p 6.54p 6.63p 418705
07/03/2017 7.13p 7.13p 6.75p 6.88p 635219
06/03/2017 7.13p 7.20p 6.35p 7.13p 1807866
03/03/2017 7.13p 7.25p 6.65p 7.13p 1492238
02/03/2017 6.38p 7.75p 6.25p 7.13p 4405630
01/03/2017 5.88p 6.50p 5.75p 6.38p 1673158
28/02/2017 5.13p 6.00p 5.00p 5.88p 1901064
27/02/2017 5.63p 5.63p 5.00p 5.13p 516800
24/02/2017 5.38p 5.55p 5.13p 5.50p 329540
23/02/2017 5.25p 5.50p 4.76p 5.38p 771216
22/02/2017 5.13p 5.35p 5.00p 5.25p 233191
21/02/2017 5.50p 5.65p 5.00p 5.13p 279698
20/02/2017 5.50p 5.60p 5.30p 5.50p 168088
17/02/2017 5.50p 5.60p 5.31p 5.50p 233186
16/02/2017 5.38p 5.50p 5.25p 5.50p 254874
15/02/2017 5.13p 5.50p 5.00p 5.38p 1108622
14/02/2017 4.88p 5.25p 4.75p 5.13p 818756
13/02/2017 5.13p 5.23p 4.68p 4.88p 1250584
10/02/2017 5.38p 5.38p 4.85p 5.13p 1344966
09/02/2017 5.63p 5.75p 5.25p 5.38p 614906
08/02/2017 5.63p 5.75p 5.33p 5.63p 688775
07/02/2017 5.88p 5.90p 5.50p 5.63p 1542482
06/02/2017 5.63p 5.96p 5.50p 5.88p 1456116
03/02/2017 5.13p 5.98p 4.67p 5.63p 2818332
02/02/2017 5.38p 5.40p 4.81p 5.13p 1552768
01/02/2017 6.50p 6.75p 5.25p 5.38p 3034554
31/01/2017 6.38p 6.88p 6.25p 6.88p 1141285
30/01/2017 6.88p 6.88p 6.00p 6.38p 1311839
27/01/2017 6.50p 7.00p 6.35p 6.88p 683904
26/01/2017 6.75p 6.75p 6.24p 6.50p 590017
25/01/2017 6.38p 6.88p 6.25p 6.75p 992079
24/01/2017 6.38p 6.50p 5.88p 6.38p 842939
23/01/2017 6.38p 6.40p 5.50p 6.38p 701468
20/01/2017 6.63p 6.70p 5.76p 6.38p 780414
19/01/2017 6.88p 7.25p 6.50p 6.63p 1404934
18/01/2017 6.63p 7.50p 6.50p 6.88p 3901076
17/01/2017 5.63p 6.95p 5.63p 6.75p 2392544
16/01/2017 5.38p 6.25p 5.25p 5.63p 2496852
13/01/2017 4.88p 5.38p 4.75p 5.38p 989523
12/01/2017 4.63p 4.90p 4.50p 4.88p 417534
11/01/2017 4.63p 4.75p 4.62p 4.63p 21275
10/01/2017 4.38p 4.65p 4.30p 4.63p 309040
09/01/2017 4.38p 4.45p 4.27p 4.38p 22599
06/01/2017 4.38p 4.40p 4.25p 4.38p 41099
05/01/2017 4.38p 4.40p 4.10p 4.38p 667612
04/01/2017 4.38p 4.50p 4.25p 4.38p 599282

*Close Price adjusted for both dividends and splits