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
05/06/2015 18.25p 28.25p 28.25p 27.25p 0
04/06/2015 18.25p 28.25p 28.25p 27.25p 0
03/06/2015 18.25p 28.25p 28.25p 27.25p 0
02/06/2015 18.25p 28.25p 28.25p 27.25p 0
01/06/2015 18.25p 28.25p 28.25p 27.25p 0
29/05/2015 18.25p 28.25p 28.25p 27.25p 0
28/05/2015 18.25p 28.25p 28.25p 27.25p 0
27/05/2015 18.25p 28.25p 28.25p 27.25p 0
26/05/2015 18.25p 28.25p 28.25p 27.25p 0
22/05/2015 18.25p 28.25p 28.25p 27.25p 0
21/05/2015 18.25p 28.25p 28.25p 27.25p 0
20/05/2015 18.25p 28.25p 28.25p 27.25p 0
19/05/2015 18.25p 28.25p 28.25p 27.25p 0
18/05/2015 18.25p 28.25p 28.25p 27.25p 0
15/05/2015 18.25p 28.25p 28.25p 27.25p 0
14/05/2015 18.25p 28.25p 28.25p 27.25p 0
13/05/2015 18.25p 28.25p 27.25p 27.25p 0
12/05/2015 18.25p 28.25p 27.25p 27.25p 0
11/05/2015 18.25p 34.50p 18.00p 27.25p 7216772
08/05/2015 14.25p 18.95p 14.25p 18.25p 426775
07/05/2015 14.00p 15.95p 14.00p 14.25p 493687
06/05/2015 11.00p 14.38p 10.75p 13.75p 632984
05/05/2015 10.50p 11.53p 10.50p 11.00p 150440
01/05/2015 10.00p 11.95p 9.70p 10.50p 503881
30/04/2015 8.75p 10.50p 8.75p 10.00p 523399
29/04/2015 9.00p 9.06p 8.50p 8.75p 420504
28/04/2015 9.00p 9.50p 8.50p 9.00p 35647
27/04/2015 8.00p 9.35p 8.00p 9.00p 271453
24/04/2015 8.25p 8.29p 7.50p 8.00p 230454
23/04/2015 8.25p 8.35p 8.00p 8.25p 58282
22/04/2015 8.75p 8.75p 8.00p 8.25p 68713
21/04/2015 8.50p 9.36p 8.29p 8.75p 607481
20/04/2015 7.75p 9.00p 7.50p 8.50p 204181
17/04/2015 8.00p 8.00p 7.55p 7.75p 50050
16/04/2015 8.25p 8.25p 7.83p 8.00p 26440
15/04/2015 8.75p 8.75p 7.80p 8.25p 48631
14/04/2015 8.50p 9.50p 8.28p 8.75p 365092
13/04/2015 8.00p 8.70p 7.30p 8.50p 147264
10/04/2015 6.75p 9.50p 6.75p 8.00p 747187
09/04/2015 7.75p 7.75p 6.55p 6.75p 223498
08/04/2015 8.25p 8.25p 7.50p 7.75p 18673
07/04/2015 8.25p 8.25p 6.65p 8.25p 385131
02/04/2015 8.75p 8.75p 7.51p 8.25p 117837
01/04/2015 7.25p 17.38p 7.25p 8.75p 4563392
31/03/2015 6.75p 10.00p 6.00p 7.50p 739697
30/03/2015 6.75p 6.75p 6.59p 6.75p 4552
27/03/2015 6.75p 6.75p 6.50p 6.75p 15769
26/03/2015 6.75p 6.75p 6.50p 6.75p 15659
25/03/2015 6.75p 7.75p 6.75p 6.75p 0
24/03/2015 6.75p 6.75p 6.75p 6.75p 0
23/03/2015 6.75p 6.75p 6.60p 6.75p 577
20/03/2015 6.75p 6.75p 6.65p 6.75p 4976
19/03/2015 6.75p 6.75p 6.69p 6.75p 2000
18/03/2015 6.75p 7.75p 6.50p 6.75p 4000
17/03/2015 6.75p 6.75p 6.75p 6.75p 0
16/03/2015 6.75p 6.75p 6.50p 6.75p 10000
13/03/2015 6.75p 6.75p 6.50p 6.75p 19153
12/03/2015 6.75p 6.75p 6.60p 6.75p 4512
11/03/2015 6.75p 6.75p 6.75p 6.75p 0
10/03/2015 6.75p 6.75p 6.52p 6.75p 50954
09/03/2015 7.00p 7.40p 6.60p 6.75p 93658
06/03/2015 6.75p 8.50p 6.60p 7.00p 852870
05/03/2015 7.25p 7.25p 6.03p 6.75p 340209
04/03/2015 7.25p 7.25p 7.25p 7.25p 0
03/03/2015 7.25p 7.25p 7.25p 7.25p 0
02/03/2015 7.25p 7.25p 7.25p 7.25p 0
27/02/2015 7.25p 7.25p 7.25p 7.25p 0
26/02/2015 7.75p 7.75p 7.00p 7.25p 93958
25/02/2015 7.75p 7.75p 7.15p 7.75p 237707
24/02/2015 7.75p 7.75p 7.63p 7.75p 6000
23/02/2015 7.75p 7.75p 7.63p 7.75p 6000
20/02/2015 7.75p 7.75p 7.63p 7.75p 6000
19/02/2015 7.75p 7.75p 7.63p 7.75p 3258
18/02/2015 7.75p 7.75p 7.50p 7.75p 6567
17/02/2015 7.75p 7.75p 7.63p 7.75p 1144
16/02/2015 8.00p 8.00p 7.60p 7.75p 501
13/02/2015 8.00p 8.00p 7.51p 8.00p 6000
12/02/2015 7.75p 8.00p 7.51p 8.00p 14000
11/02/2015 8.25p 8.25p 7.50p 7.75p 13984
10/02/2015 8.25p 8.25p 8.25p 8.25p 0
09/02/2015 8.25p 8.25p 8.00p 8.25p 39465
06/02/2015 8.75p 8.75p 8.25p 8.25p 16700
05/02/2015 8.75p 8.75p 8.74p 8.75p 263
04/02/2015 8.75p 8.75p 8.50p 8.75p 7271
03/02/2015 9.25p 9.25p 8.50p 8.75p 69311
02/02/2015 9.25p 9.25p 9.25p 9.25p 0
30/01/2015 9.25p 9.25p 9.25p 9.25p 0
29/01/2015 9.50p 9.50p 9.00p 9.25p 36178
28/01/2015 9.50p 10.25p 9.50p 9.50p 0
27/01/2015 9.50p 9.50p 9.50p 9.50p 0
26/01/2015 10.25p 10.25p 9.50p 9.50p 9266
23/01/2015 10.25p 10.25p 10.25p 10.25p 0
22/01/2015 10.25p 10.25p 10.25p 10.25p 0
21/01/2015 10.25p 10.25p 10.00p 10.25p 5441
20/01/2015 10.25p 10.25p 10.00p 10.25p 8053
19/01/2015 10.75p 10.75p 10.00p 10.25p 35864
16/01/2015 10.75p 10.75p 10.55p 10.75p 6093
15/01/2015 11.00p 11.00p 10.75p 10.75p 59091
14/01/2015 12.00p 12.00p 10.75p 11.00p 85574
13/01/2015 15.75p 16.00p 11.00p 12.00p 603316
12/01/2015 9.00p 16.49p 8.75p 14.75p 1540449
09/01/2015 8.75p 9.00p 8.75p 9.00p 8514
08/01/2015 8.00p 10.92p 8.00p 8.75p 735141
07/01/2015 8.00p 8.00p 8.00p 8.00p 288
06/01/2015 8.25p 8.25p 8.00p 8.00p 10000
05/01/2015 8.25p 8.25p 8.13p 8.25p 960
02/01/2015 8.25p 8.25p 8.25p 8.25p 0
31/12/2014 8.50p 8.50p 8.13p 8.25p 1600
30/12/2014 8.50p 8.50p 8.50p 8.50p 0
29/12/2014 8.50p 8.50p 8.10p 8.50p 2396
24/12/2014 8.50p 8.50p 8.50p 8.50p 0
23/12/2014 8.50p 9.25p 8.05p 8.50p 9576
22/12/2014 8.50p 8.50p 8.00p 8.50p 1660
19/12/2014 8.50p 9.25p 8.00p 8.50p 6000
18/12/2014 8.50p 8.50p 8.00p 8.50p 1872
17/12/2014 8.25p 8.50p 8.00p 8.50p 24400
16/12/2014 8.25p 8.25p 8.25p 8.25p 0
15/12/2014 8.25p 8.25p 7.00p 8.25p 15000
12/12/2014 8.50p 8.75p 8.25p 8.25p 0
11/12/2014 8.50p 8.50p 8.00p 8.50p 1517
10/12/2014 8.50p 8.50p 8.50p 8.50p 0
09/12/2014 8.50p 8.50p 8.50p 8.50p 0
08/12/2014 8.50p 8.75p 8.00p 8.50p 9209
05/12/2014 8.50p 8.50p 8.00p 8.50p 20016
04/12/2014 8.50p 8.50p 8.00p 8.50p 16400
03/12/2014 8.50p 8.50p 8.00p 8.50p 3100
02/12/2014 8.50p 8.50p 8.05p 8.50p 32000
01/12/2014 8.50p 8.50p 8.00p 8.50p 18296
28/11/2014 8.50p 8.50p 8.00p 8.50p 20000
27/11/2014 8.50p 8.50p 8.13p 8.50p 2200
26/11/2014 8.50p 8.50p 8.00p 8.50p 10664
25/11/2014 10.25p 10.25p 8.00p 8.50p 90681
24/11/2014 8.25p 8.25p 8.00p 8.25p 20
21/11/2014 8.25p 8.25p 7.02p 8.25p 10000
20/11/2014 8.25p 8.25p 8.25p 8.25p 0
19/11/2014 8.25p 8.25p 8.13p 8.25p 11000
18/11/2014 10.00p 10.00p 8.25p 8.25p 1980
17/11/2014 10.25p 10.25p 7.50p 10.00p 36780
14/11/2014 10.25p 10.25p 10.25p 10.25p 0
13/11/2014 11.25p 11.25p 8.00p 10.25p 18604
12/11/2014 11.25p 11.25p 10.25p 11.25p 439
11/11/2014 11.25p 11.25p 10.00p 11.25p 2000
10/11/2014 11.25p 11.25p 10.00p 11.25p 1434
07/11/2014 11.25p 11.25p 11.25p 11.25p 0
06/11/2014 11.25p 11.25p 10.00p 11.25p 14
05/11/2014 11.25p 11.25p 11.25p 11.25p 0
04/11/2014 11.25p 11.25p 10.00p 11.25p 8416
03/11/2014 11.25p 11.25p 10.00p 11.25p 2400
31/10/2014 11.25p 11.25p 10.00p 11.25p 306
30/10/2014 11.25p 11.25p 11.25p 11.25p 0
29/10/2014 11.25p 11.25p 10.50p 11.25p 833
28/10/2014 11.25p 11.25p 10.50p 11.25p 1832
27/10/2014 11.25p 11.25p 10.50p 11.25p 1220
24/10/2014 11.25p 11.25p 11.25p 11.25p 0
23/10/2014 11.25p 11.25p 10.00p 11.25p 929
22/10/2014 11.25p 11.25p 10.75p 11.25p 1000
21/10/2014 11.25p 11.25p 10.00p 11.25p 2000
20/10/2014 11.25p 11.25p 9.00p 11.25p 12000
17/10/2014 11.25p 11.25p 8.50p 11.25p 6466
16/10/2014 11.75p 11.75p 10.00p 11.25p 23214
15/10/2014 11.75p 11.75p 10.00p 11.75p 5800
14/10/2014 11.75p 11.75p 11.00p 11.75p 800
13/10/2014 11.75p 11.75p 11.00p 11.75p 1864
10/10/2014 11.75p 11.75p 11.75p 11.75p 0
09/10/2014 11.75p 11.75p 11.75p 11.75p 0
08/10/2014 11.75p 11.75p 11.75p 11.75p 0
07/10/2014 11.75p 11.75p 11.00p 11.75p 4460
06/10/2014 11.50p 11.75p 11.00p 11.75p 0
03/10/2014 11.50p 11.63p 11.50p 11.50p 1118
02/10/2014 13.75p 13.75p 10.62p 11.50p 21600
01/10/2014 13.75p 13.75p 12.50p 13.75p 10584
30/09/2014 14.25p 14.25p 12.50p 13.75p 35627
29/09/2014 15.75p 16.00p 12.50p 14.25p 135057
26/09/2014 8.00p 32.50p 7.50p 15.00p 2104080
25/09/2014 8.00p 8.00p 7.50p 8.00p 27123
24/09/2014 8.75p 9.50p 7.50p 8.00p 58982
23/09/2014 10.75p 11.10p 5.00p 8.75p 270197
22/09/2014 11.25p 11.25p 10.75p 10.75p 2707
19/09/2014 11.25p 11.25p 11.25p 11.25p 0
18/09/2014 11.25p 11.25p 11.25p 11.25p 0
17/09/2014 11.25p 11.25p 11.25p 11.25p 0
16/09/2014 11.25p 11.25p 11.00p 11.25p 1574
15/09/2014 11.25p 11.25p 11.00p 11.25p 13881
12/09/2014 11.25p 11.25p 11.25p 11.25p 0
11/09/2014 11.75p 12.00p 11.00p 11.25p 57008
10/09/2014 11.75p 11.75p 11.75p 11.75p 0
09/09/2014 11.75p 11.75p 11.02p 11.75p 289
08/09/2014 11.75p 11.75p 11.75p 11.75p 0
05/09/2014 11.75p 11.75p 11.02p 11.75p 18230
04/09/2014 11.75p 11.75p 11.75p 11.75p 0
03/09/2014 11.75p 11.75p 11.75p 11.75p 0
02/09/2014 11.75p 11.75p 11.75p 11.75p 0
01/09/2014 11.75p 11.75p 11.75p 11.75p 0
29/08/2014 11.75p 11.75p 9.50p 11.75p 29892
28/08/2014 11.75p 11.75p 9.50p 11.75p 12600
27/08/2014 11.75p 11.75p 11.75p 11.75p 0
26/08/2014 11.50p 11.95p 11.50p 11.75p 18793
22/08/2014 11.50p 13.75p 11.25p 11.50p 0
21/08/2014 11.50p 11.50p 10.50p 11.50p 6581
20/08/2014 11.50p 11.50p 11.25p 11.50p 1227

*Close Price adjusted for both dividends and splits