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
19/08/2014 12.75p 12.75p 11.50p 11.50p 0
18/08/2014 11.50p 11.50p 11.50p 11.50p 0
15/08/2014 11.50p 11.50p 10.50p 11.50p 92
14/08/2014 11.25p 11.95p 11.25p 11.50p 9000
13/08/2014 11.25p 11.25p 10.00p 11.25p 8736
12/08/2014 11.25p 11.25p 11.25p 11.25p 0
11/08/2014 11.25p 12.00p 10.50p 11.25p 3625
08/08/2014 13.25p 13.25p 11.25p 11.25p 4526
07/08/2014 12.25p 12.25p 12.00p 12.00p 6000
06/08/2014 12.75p 12.75p 12.00p 12.25p 5800
05/08/2014 12.75p 13.00p 12.50p 12.75p 0
04/08/2014 12.75p 13.00p 12.50p 12.75p 0
01/08/2014 13.00p 13.00p 12.50p 12.75p 17300
31/07/2014 13.00p 13.00p 12.50p 13.00p 0
30/07/2014 13.00p 13.00p 12.50p 13.00p 14131
29/07/2014 13.50p 13.50p 12.50p 13.00p 34000
28/07/2014 14.25p 14.25p 12.50p 13.50p 18180
25/07/2014 14.25p 14.50p 14.00p 14.25p 0
24/07/2014 14.50p 14.50p 14.00p 14.25p 3500
23/07/2014 14.50p 14.50p 14.38p 14.50p 0
22/07/2014 14.50p 14.50p 14.38p 14.50p 160
21/07/2014 15.25p 15.25p 14.00p 14.50p 12898
18/07/2014 15.25p 15.25p 14.00p 15.25p 13000
17/07/2014 15.25p 16.25p 14.50p 15.25p 0
16/07/2014 14.50p 15.25p 14.50p 15.25p 37422
15/07/2014 21.25p 21.25p 14.50p 14.50p 95190
14/07/2014 15.75p 15.75p 15.09p 15.50p 0
11/07/2014 15.75p 15.75p 15.09p 15.75p 2776
10/07/2014 16.25p 16.25p 15.00p 15.75p 0
09/07/2014 16.25p 16.25p 15.88p 16.25p 667
08/07/2014 16.25p 16.25p 15.90p 16.25p 1333
07/07/2014 16.25p 16.50p 15.00p 16.25p 0
04/07/2014 16.25p 16.50p 15.00p 16.25p 0
03/07/2014 16.25p 16.50p 15.00p 16.25p 15235
02/07/2014 16.25p 18.75p 15.15p 16.25p 0
01/07/2014 16.25p 16.25p 15.15p 16.25p 2065
30/06/2014 16.25p 18.75p 15.15p 16.25p 7416
27/06/2014 16.75p 16.75p 15.00p 16.25p 18631
26/06/2014 16.75p 18.75p 16.25p 16.75p 0
25/06/2014 16.75p 18.75p 16.25p 16.75p 0
24/06/2014 16.75p 18.50p 16.50p 16.75p 15000
23/06/2014 17.50p 18.50p 16.75p 16.75p 4000
20/06/2014 18.00p 21.50p 15.00p 17.50p 26908
19/06/2014 18.00p 21.00p 16.98p 18.00p 3597
18/06/2014 18.00p 18.00p 15.00p 18.00p 0
17/06/2014 18.00p 18.00p 15.00p 18.00p 21500
16/06/2014 18.00p 18.25p 18.00p 18.00p 7735
13/06/2014 18.00p 18.00p 16.00p 18.00p 2508
12/06/2014 18.00p 18.75p 16.00p 18.00p 6018
11/06/2014 17.50p 18.75p 16.50p 18.00p 13100
10/06/2014 16.25p 17.50p 15.00p 17.50p 12733
09/06/2014 16.25p 16.99p 15.00p 16.25p 4457
06/06/2014 16.25p 18.75p 16.00p 16.25p 2000
05/06/2014 16.25p 16.25p 15.84p 16.25p 1889
04/06/2014 18.00p 18.00p 16.00p 16.25p 7066
03/06/2014 18.25p 18.75p 16.25p 16.25p 2600
02/06/2014 20.00p 20.00p 18.05p 18.25p 2418
30/05/2014 20.75p 20.75p 17.50p 20.00p 20955
29/05/2014 20.75p 20.75p 19.00p 20.75p 40
28/05/2014 20.75p 22.00p 19.00p 20.75p 1512
27/05/2014 20.75p 20.75p 19.70p 20.75p 17500
23/05/2014 20.75p 20.75p 19.75p 20.75p 1390
22/05/2014 20.50p 20.75p 19.95p 20.75p 13533
21/05/2014 20.50p 20.50p 20.00p 20.50p 95
20/05/2014 21.25p 21.25p 20.00p 20.50p 3714
19/05/2014 22.00p 23.00p 20.30p 21.25p 34904
16/05/2014 21.25p 23.00p 20.00p 21.25p 10418
15/05/2014 23.75p 27.75p 19.00p 21.25p 151236
14/05/2014 28.25p 30.50p 27.18p 27.75p 18218
13/05/2014 28.75p 28.75p 26.75p 28.25p 3000
12/05/2014 28.75p 28.75p 26.25p 26.25p 17578
09/05/2014 28.75p 28.75p 26.25p 26.25p 200
08/05/2014 31.25p 31.25p 28.75p 28.75p 1000
07/05/2014 31.25p 31.25p 29.75p 31.25p 1200
06/05/2014 31.25p 31.25p 30.00p 31.25p 0
02/05/2014 31.25p 31.25p 30.00p 31.25p 0
01/05/2014 31.25p 31.25p 30.00p 31.25p 74
30/04/2014 31.25p 31.25p 28.75p 31.25p 0
29/04/2014 31.25p 31.25p 30.00p 31.25p 0
28/04/2014 31.25p 31.25p 30.00p 31.25p 90
25/04/2014 31.25p 31.25p 30.00p 31.25p 0
24/04/2014 31.25p 31.25p 30.00p 31.25p 0
23/04/2014 31.25p 31.25p 30.00p 31.25p 60
22/04/2014 31.25p 31.25p 29.75p 31.25p 341
17/04/2014 31.25p 31.25p 30.00p 31.25p 2200
16/04/2014 31.25p 32.25p 31.25p 31.25p 6725
15/04/2014 31.25p 34.25p 30.00p 31.25p 0
14/04/2014 31.25p 34.25p 30.00p 31.25p 0
11/04/2014 33.75p 34.25p 30.00p 31.25p 5675
10/04/2014 34.25p 35.00p 32.45p 33.75p 4
09/04/2014 34.25p 35.00p 32.48p 33.75p 4078
08/04/2014 34.25p 34.25p 30.00p 34.25p 0
07/04/2014 34.25p 34.25p 30.00p 34.25p 11600
04/04/2014 34.25p 34.25p 32.50p 34.25p 2655
03/04/2014 34.25p 36.00p 33.20p 33.75p 9714
02/04/2014 34.75p 34.75p 34.00p 34.25p 1600
01/04/2014 34.75p 34.75p 33.50p 34.75p 1600
31/03/2014 34.75p 34.75p 34.38p 34.75p 1000
28/03/2014 35.50p 35.50p 33.30p 33.75p 2842
27/03/2014 34.25p 36.00p 34.25p 34.75p 5000
26/03/2014 34.25p 34.25p 33.37p 34.25p 800
25/03/2014 34.25p 34.25p 33.45p 34.25p 279
24/03/2014 34.25p 34.25p 33.65p 34.25p 1486
21/03/2014 34.25p 34.25p 32.50p 34.25p 0
20/03/2014 34.25p 34.25p 32.50p 34.25p 251
19/03/2014 33.75p 34.25p 33.75p 34.25p 3109
18/03/2014 34.25p 34.25p 30.00p 33.75p 7256
17/03/2014 35.50p 36.25p 32.50p 36.25p 3230
14/03/2014 35.50p 35.50p 34.90p 35.50p 8246
13/03/2014 35.50p 36.25p 34.98p 35.50p 0
12/03/2014 36.25p 36.25p 34.98p 35.50p 14126
11/03/2014 36.25p 36.25p 33.49p 36.25p 0
10/03/2014 36.25p 36.25p 33.49p 36.25p 823
07/03/2014 36.25p 36.25p 35.25p 36.25p 600
06/03/2014 36.25p 36.25p 33.49p 36.25p 2562
05/03/2014 36.25p 36.25p 35.00p 36.25p 0
04/03/2014 36.25p 36.25p 35.00p 36.25p 345
03/03/2014 36.25p 36.25p 35.25p 36.25p 869
28/02/2014 36.25p 36.25p 35.25p 36.25p 926
27/02/2014 36.25p 37.50p 33.49p 36.25p 7839
26/02/2014 36.25p 36.25p 34.99p 36.25p 2092
25/02/2014 36.25p 36.25p 35.01p 36.25p 0
24/02/2014 36.25p 36.25p 35.01p 36.25p 0
21/02/2014 36.25p 36.25p 35.01p 36.25p 0
20/02/2014 36.25p 36.25p 35.01p 36.25p 0
19/02/2014 36.25p 36.25p 35.01p 36.25p 0
18/02/2014 36.25p 36.25p 35.01p 36.25p 0
17/02/2014 35.75p 35.75p 35.01p 35.75p 2478
14/02/2014 35.75p 35.75p 35.00p 35.75p 0
13/02/2014 35.75p 35.75p 35.00p 35.75p 748
12/02/2014 35.75p 35.75p 35.00p 35.75p 250
11/02/2014 35.75p 35.75p 35.05p 35.75p 4703
10/02/2014 35.75p 35.75p 35.43p 35.75p 0
07/02/2014 35.75p 35.75p 35.43p 35.75p 1411
06/02/2014 35.75p 35.75p 35.45p 35.75p 1094
05/02/2014 36.25p 37.00p 35.00p 35.75p 88043
04/02/2014 36.25p 36.25p 35.99p 36.25p 20
03/02/2014 36.25p 37.00p 36.25p 36.25p 97346
31/01/2014 38.75p 38.75p 35.00p 36.25p 29720
30/01/2014 38.75p 39.50p 37.50p 38.75p 67431
29/01/2014 38.75p 40.00p 37.50p 38.75p 34660
28/01/2014 40.00p 42.00p 36.00p 38.75p 90353
27/01/2014 38.75p 39.50p 35.00p 38.75p 46982
24/01/2014 40.00p 42.00p 35.00p 38.75p 142711
23/01/2014 46.25p 46.25p 42.50p 43.75p 1712
22/01/2014 47.50p 47.50p 35.00p 46.25p 15980
21/01/2014 47.50p 50.00p 40.00p 47.50p 0
20/01/2014 47.50p 50.00p 40.00p 47.50p 0
17/01/2014 50.00p 50.00p 40.00p 47.50p 974
16/01/2014 52.50p 52.50p 40.00p 50.00p 17654
15/01/2014 52.50p 52.50p 45.15p 52.50p 0
14/01/2014 52.50p 52.50p 45.15p 52.50p 1104
13/01/2014 47.50p 52.50p 46.75p 52.50p 0
10/01/2014 47.50p 47.50p 46.75p 47.50p 1114
09/01/2014 47.50p 47.50p 46.90p 47.50p 1563
08/01/2014 47.50p 47.50p 45.00p 47.50p 5163
07/01/2014 47.50p 47.50p 40.00p 47.50p 5929
06/01/2014 47.50p 47.50p 45.75p 47.50p 12064
03/01/2014 47.50p 47.50p 45.75p 47.50p 524
02/01/2014 47.50p 47.50p 45.00p 47.50p 40496
31/12/2013 47.50p 47.50p 45.50p 47.50p 285
30/12/2013 47.50p 65.00p 45.50p 47.50p 1025
27/12/2013 47.50p 47.50p 45.50p 47.50p 665
24/12/2013 47.50p 47.50p 47.50p 47.50p 3766
23/12/2013 47.50p 48.00p 45.00p 47.50p 61222
20/12/2013 47.50p 49.00p 45.00p 47.50p 20559
19/12/2013 47.50p 50.00p 47.50p 47.50p 4000
18/12/2013 50.00p 50.00p 45.00p 47.50p 7733
17/12/2013 50.00p 67.50p 49.00p 65.00p 735
16/12/2013 55.00p 55.00p 50.00p 50.00p 1186
13/12/2013 55.00p 59.00p 55.00p 55.00p 34
12/12/2013 55.00p 55.00p 50.50p 55.00p 7879
11/12/2013 67.50p 75.00p 37.50p 75.00p 28307
10/12/2013 72.50p 72.50p 65.00p 67.50p 1261
09/12/2013 55.00p 75.00p 55.00p 72.50p 24861
06/12/2013 57.50p 75.00p 50.30p 75.00p 20486
05/12/2013 67.50p 72.50p 55.00p 57.50p 24794
04/12/2013 56.25p 89.75p 55.00p 67.50p 50605
03/12/2013 115.00p 125.00p 108.00p 112.50p 13225
02/12/2013 125.00p 130.00p 107.50p 115.00p 20536
29/11/2013 91.25p 175.00p 91.25p 125.00p 125581
28/11/2013 86.25p 95.62p 86.25p 91.25p 4412
27/11/2013 86.25p 89.00p 86.25p 86.25p 5396
26/11/2013 86.25p 89.00p 79.50p 86.25p 2445
25/11/2013 81.25p 86.25p 77.00p 86.25p 20318
22/11/2013 81.25p 83.13p 78.00p 81.25p 1939
21/11/2013 93.75p 93.75p 81.25p 81.25p 400
20/11/2013 93.75p 93.75p 89.00p 93.75p 2281
19/11/2013 93.75p 93.75p 89.50p 93.75p 1504
18/11/2013 93.75p 93.75p 89.50p 93.75p 2226
15/11/2013 93.75p 93.75p 89.50p 93.75p 3853
14/11/2013 96.25p 96.25p 90.00p 93.75p 1470
13/11/2013 91.25p 97.50p 87.50p 96.25p 21107
12/11/2013 91.25p 91.25p 84.50p 91.25p 2653
11/11/2013 91.25p 91.25p 88.65p 91.25p 1986
08/11/2013 91.25p 91.25p 87.50p 91.25p 885
07/11/2013 91.25p 91.25p 87.50p 91.25p 945
06/11/2013 91.25p 91.25p 90.00p 91.25p 796
05/11/2013 93.75p 93.75p 82.50p 91.25p 7012
04/11/2013 93.75p 93.75p 87.50p 93.75p 3364

*Close Price adjusted for both dividends and splits