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
03/01/2017 4.63p 4.75p 4.25p 4.38p 716161
30/12/2016 4.63p 4.63p 4.25p 4.63p 621231
29/12/2016 4.63p 4.63p 4.50p 4.63p 22093
28/12/2016 5.00p 5.25p 4.48p 4.63p 446884
23/12/2016 5.00p 5.00p 4.79p 5.00p 407
22/12/2016 5.00p 5.00p 4.75p 5.00p 283089
21/12/2016 5.00p 5.00p 4.63p 5.00p 145382
20/12/2016 4.88p 4.95p 4.75p 4.88p 327824
19/12/2016 4.63p 5.00p 4.52p 4.88p 1337092
16/12/2016 4.88p 4.88p 4.50p 4.63p 857139
15/12/2016 4.38p 4.38p 4.30p 4.38p 100710
14/12/2016 4.75p 4.75p 4.38p 4.38p 235023
13/12/2016 4.75p 4.75p 4.39p 4.75p 903451
12/12/2016 4.75p 4.75p 4.50p 4.75p 45492
09/12/2016 4.38p 4.78p 4.28p 4.75p 233392
08/12/2016 4.25p 4.40p 4.00p 4.38p 416180
07/12/2016 4.25p 4.26p 3.90p 4.25p 1178333
06/12/2016 4.63p 4.70p 3.90p 4.25p 1259766
05/12/2016 4.63p 4.74p 4.50p 4.63p 447318
02/12/2016 4.63p 4.75p 4.63p 4.63p 33484
01/12/2016 5.13p 5.13p 4.63p 4.63p 176753
30/11/2016 5.00p 5.13p 4.77p 5.13p 488599
29/11/2016 4.88p 5.00p 4.78p 5.00p 111860
28/11/2016 4.88p 5.00p 4.56p 4.88p 256374
25/11/2016 5.13p 5.13p 4.80p 4.88p 497601
24/11/2016 5.25p 5.25p 4.75p 5.13p 1906922
23/11/2016 5.63p 5.69p 5.03p 5.25p 467368
22/11/2016 5.63p 5.70p 5.50p 5.63p 184376
21/11/2016 5.63p 5.63p 5.50p 5.63p 135087
18/11/2016 5.88p 5.98p 5.55p 5.63p 166764
17/11/2016 6.13p 6.13p 5.75p 5.88p 323840
16/11/2016 5.88p 6.20p 5.88p 6.13p 144381
15/11/2016 5.88p 6.00p 5.75p 5.88p 522341
14/11/2016 5.13p 6.00p 5.08p 5.88p 1028563
11/11/2016 5.13p 5.20p 5.03p 5.13p 456395
10/11/2016 5.13p 5.18p 5.00p 5.13p 224373
09/11/2016 5.13p 5.25p 5.00p 5.13p 565913
08/11/2016 5.63p 5.64p 5.05p 5.38p 624957
07/11/2016 5.88p 5.88p 5.50p 5.63p 226004
04/11/2016 6.13p 6.15p 5.63p 5.88p 1235247
03/11/2016 6.00p 6.15p 5.85p 5.88p 783280
02/11/2016 6.63p 6.63p 5.75p 6.00p 2013264
01/11/2016 6.63p 6.63p 6.50p 6.63p 257646
31/10/2016 5.63p 6.70p 5.63p 6.63p 2242982
28/10/2016 6.38p 6.50p 5.55p 5.88p 2268073
27/10/2016 6.63p 6.63p 6.30p 6.38p 537961
26/10/2016 7.00p 7.00p 6.50p 6.63p 1387945
25/10/2016 7.25p 7.25p 7.00p 7.13p 626375
24/10/2016 7.13p 7.38p 7.13p 7.38p 322551
21/10/2016 7.13p 7.40p 7.13p 7.13p 451436
20/10/2016 7.38p 7.44p 7.00p 7.13p 356033
19/10/2016 7.63p 7.64p 7.30p 7.38p 215384
18/10/2016 7.75p 7.75p 7.33p 7.63p 179377
17/10/2016 7.38p 7.90p 7.34p 7.75p 897348
14/10/2016 7.38p 7.59p 7.30p 7.38p 368683
13/10/2016 7.50p 7.65p 7.30p 7.38p 261172
12/10/2016 7.63p 7.69p 7.50p 7.63p 338617
11/10/2016 7.75p 7.84p 7.60p 7.63p 319332
10/10/2016 7.63p 7.90p 7.59p 7.75p 348230
07/10/2016 8.00p 8.00p 7.55p 7.63p 425296
06/10/2016 7.88p 8.09p 7.75p 8.00p 942722
05/10/2016 8.00p 8.00p 7.75p 7.88p 327899
04/10/2016 8.00p 8.25p 7.75p 8.25p 646800
03/10/2016 8.25p 8.36p 7.75p 8.00p 452950
30/09/2016 8.13p 8.40p 7.60p 8.25p 557957
29/09/2016 8.13p 8.20p 8.00p 8.13p 268252
28/09/2016 8.13p 8.15p 7.75p 8.13p 465378
27/09/2016 8.50p 8.50p 8.00p 8.13p 471746
26/09/2016 8.13p 8.50p 8.13p 8.50p 246703
23/09/2016 8.75p 8.75p 8.13p 8.13p 280963
22/09/2016 8.88p 8.89p 8.65p 8.75p 265315
21/09/2016 8.88p 8.89p 8.53p 8.88p 343673
20/09/2016 8.38p 8.90p 8.25p 8.88p 961350
19/09/2016 8.13p 8.40p 8.13p 8.38p 292677
16/09/2016 7.88p 8.20p 7.88p 8.13p 267116
15/09/2016 8.13p 8.45p 7.75p 7.88p 561131
14/09/2016 8.25p 8.38p 8.00p 8.13p 440420
13/09/2016 7.88p 8.70p 7.79p 8.25p 994692
12/09/2016 8.38p 8.38p 7.75p 7.88p 1876586
09/09/2016 8.63p 8.63p 8.30p 8.38p 406787
08/09/2016 8.75p 8.75p 8.57p 8.63p 647765
07/09/2016 9.13p 9.24p 8.69p 8.75p 1276058
06/09/2016 9.13p 9.25p 9.05p 9.13p 418098
05/09/2016 9.50p 9.64p 9.04p 9.13p 1145285
02/09/2016 9.38p 9.75p 8.85p 9.50p 1439625
01/09/2016 9.50p 10.75p 9.25p 9.38p 5323308
31/08/2016 9.00p 9.40p 8.58p 9.38p 1159806
30/08/2016 9.00p 9.45p 8.85p 9.00p 699130
26/08/2016 9.38p 9.38p 8.80p 9.25p 753056
25/08/2016 9.38p 9.45p 9.00p 9.38p 1314486
24/08/2016 8.63p 9.45p 8.58p 9.38p 2023001
23/08/2016 8.25p 8.95p 8.10p 8.63p 1233472
22/08/2016 8.25p 8.25p 8.00p 8.25p 516140
19/08/2016 8.13p 8.25p 8.00p 8.25p 327660
18/08/2016 8.25p 8.25p 8.00p 8.13p 98562
17/08/2016 8.13p 8.38p 8.00p 8.25p 602156
16/08/2016 8.38p 8.38p 8.07p 8.13p 440769
15/08/2016 7.88p 8.50p 7.80p 8.38p 848884
12/08/2016 7.88p 8.00p 7.79p 7.88p 458346
11/08/2016 7.88p 8.20p 7.69p 7.88p 784099
10/08/2016 7.63p 8.00p 7.25p 7.88p 2629947
09/08/2016 7.38p 7.38p 6.75p 7.13p 989549
08/08/2016 7.50p 7.50p 7.05p 7.38p 649232
05/08/2016 7.50p 7.64p 7.30p 7.50p 494908
04/08/2016 7.75p 7.75p 7.30p 7.50p 428285
03/08/2016 8.00p 8.00p 7.25p 7.75p 1208327
02/08/2016 8.13p 8.50p 7.65p 8.00p 1162319
01/08/2016 8.50p 8.73p 7.70p 8.13p 1187400
29/07/2016 8.63p 8.63p 8.06p 8.50p 289298
28/07/2016 8.50p 8.65p 8.28p 8.63p 186174
27/07/2016 8.50p 8.58p 8.24p 8.50p 323451
26/07/2016 8.38p 8.60p 8.05p 8.50p 465751
25/07/2016 8.38p 8.48p 8.25p 8.38p 465786
22/07/2016 8.38p 8.45p 8.32p 8.38p 112698
21/07/2016 8.63p 8.63p 8.28p 8.38p 444029
20/07/2016 8.50p 8.63p 8.30p 8.63p 942938
19/07/2016 8.25p 8.70p 8.00p 8.50p 1254388
18/07/2016 8.38p 8.38p 7.84p 8.25p 383073
15/07/2016 7.88p 8.49p 7.63p 8.38p 968579
14/07/2016 7.88p 7.97p 7.65p 7.88p 626478
13/07/2016 7.75p 8.25p 7.38p 7.88p 3002494
12/07/2016 7.88p 7.88p 7.50p 7.75p 992516
11/07/2016 7.88p 7.88p 7.75p 7.88p 282848
08/07/2016 7.88p 8.20p 7.55p 7.88p 1153227
07/07/2016 7.88p 7.88p 7.75p 7.88p 467784
06/07/2016 8.63p 8.63p 7.52p 7.88p 1439771
05/07/2016 8.38p 8.40p 8.00p 8.38p 313613
04/07/2016 8.25p 8.38p 7.75p 8.38p 427375
01/07/2016 8.50p 8.75p 8.25p 8.25p 347911
30/06/2016 8.38p 8.50p 7.75p 8.50p 1261836
29/06/2016 8.25p 8.50p 7.75p 8.38p 681538
28/06/2016 8.00p 8.50p 8.00p 8.25p 643262
27/06/2016 7.75p 8.09p 7.50p 8.00p 618656
24/06/2016 7.75p 7.75p 7.25p 7.75p 969438
23/06/2016 8.13p 8.45p 7.88p 8.13p 1038513
22/06/2016 8.63p 8.63p 8.00p 8.13p 519605
21/06/2016 8.38p 8.76p 8.38p 8.63p 157030
20/06/2016 8.38p 8.50p 8.36p 8.38p 494563
17/06/2016 8.75p 8.75p 8.38p 8.38p 493709
16/06/2016 8.50p 8.75p 8.32p 8.75p 227917
15/06/2016 8.38p 8.63p 8.13p 8.50p 937571
14/06/2016 8.75p 8.75p 8.35p 8.38p 434963
13/06/2016 9.25p 9.25p 8.57p 8.75p 983860
10/06/2016 9.13p 9.45p 9.05p 9.38p 814266
09/06/2016 8.88p 9.70p 8.80p 9.13p 1471845
08/06/2016 8.50p 8.90p 8.38p 8.88p 603820
07/06/2016 8.38p 8.63p 8.35p 8.50p 566222
06/06/2016 8.88p 8.88p 8.38p 8.38p 1078686
03/06/2016 9.13p 9.18p 8.63p 8.88p 937230
02/06/2016 9.13p 9.60p 9.03p 9.13p 661789
01/06/2016 10.13p 10.45p 9.10p 9.38p 1592693
31/05/2016 9.88p 10.50p 9.88p 10.13p 2487129
27/05/2016 9.75p 9.95p 9.61p 9.88p 1043447
26/05/2016 9.25p 10.25p 9.20p 9.75p 3313074
25/05/2016 9.25p 9.50p 9.05p 9.25p 1270196
24/05/2016 9.25p 9.30p 9.01p 9.25p 1334904
23/05/2016 8.88p 9.50p 8.65p 9.25p 876251
20/05/2016 8.88p 9.25p 8.68p 8.88p 596284
19/05/2016 9.00p 9.00p 8.60p 8.75p 1134746
18/05/2016 9.00p 9.75p 8.88p 9.00p 3898064
17/05/2016 9.00p 9.20p 8.80p 9.00p 1710054
16/05/2016 10.25p 10.25p 8.92p 9.13p 7281546
13/05/2016 10.75p 11.69p 10.08p 10.25p 3423286
12/05/2016 10.25p 11.93p 9.88p 10.75p 1618482
11/05/2016 10.75p 10.80p 9.95p 10.25p 1093548
10/05/2016 11.38p 11.38p 10.75p 11.00p 917914
09/05/2016 11.38p 11.72p 10.65p 11.38p 1030909
06/05/2016 11.88p 11.88p 11.20p 11.38p 1115656
05/05/2016 12.38p 12.63p 11.80p 11.88p 1264968
04/05/2016 11.75p 13.70p 11.75p 12.50p 2549350
03/05/2016 15.25p 15.25p 12.25p 12.63p 3180777
29/04/2016 15.25p 16.95p 13.50p 15.25p 3464381
28/04/2016 13.75p 22.50p 13.75p 15.25p 8444255
27/04/2016 52.50p 56.00p 56.00p 58.25p 0
26/04/2016 52.50p 56.00p 56.00p 58.25p 0
25/04/2016 52.50p 56.00p 56.00p 58.25p 0
22/04/2016 52.50p 56.00p 56.00p 58.25p 0
21/04/2016 52.50p 56.00p 56.00p 58.25p 0
20/04/2016 52.50p 56.00p 56.00p 58.25p 0
19/04/2016 52.50p 56.00p 56.00p 58.25p 0
18/04/2016 52.50p 56.00p 56.00p 58.25p 0
15/04/2016 52.50p 56.00p 56.00p 58.25p 0
14/04/2016 52.50p 56.00p 56.00p 58.25p 0
13/04/2016 52.50p 56.00p 56.00p 58.25p 0
12/04/2016 52.50p 56.00p 56.00p 58.25p 0
11/04/2016 52.50p 56.00p 56.00p 58.25p 0
08/04/2016 52.50p 56.00p 56.00p 58.25p 0
07/04/2016 52.50p 56.00p 56.00p 58.25p 0
06/04/2016 52.50p 56.00p 56.00p 58.25p 0
05/04/2016 52.50p 56.00p 56.00p 58.25p 0
04/04/2016 52.50p 56.00p 56.00p 58.25p 0
01/04/2016 52.50p 56.00p 56.00p 58.25p 0
31/03/2016 52.50p 56.00p 56.00p 58.25p 0
30/03/2016 52.50p 56.00p 56.00p 58.25p 0
29/03/2016 52.50p 56.00p 56.00p 58.25p 0
24/03/2016 52.50p 56.00p 56.00p 58.25p 0
23/03/2016 52.50p 56.00p 56.00p 58.25p 0
22/03/2016 52.50p 56.00p 56.00p 58.25p 0
21/03/2016 52.50p 56.00p 56.00p 58.25p 0
18/03/2016 52.50p 56.00p 56.00p 58.25p 0

*Close Price adjusted for both dividends and splits