Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Andalas Energy and Power (ADL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/11/2013 | 93.75p | 93.75p | 90.50p | 93.75p | 1680 |
| 31/10/2013 | 125.00p | 125.00p | 85.00p | 93.75p | 15656 |
| 30/10/2013 | 125.00p | 141.50p | 106.50p | 125.00p | 637 |
| 29/10/2013 | 125.00p | 142.50p | 106.50p | 125.00p | 0 |
| 28/10/2013 | 125.00p | 142.50p | 106.50p | 125.00p | 1387 |
| 25/10/2013 | 131.25p | 131.25p | 112.50p | 125.00p | 2129 |
| 24/10/2013 | 131.25p | 143.75p | 128.50p | 131.25p | 948 |
| 23/10/2013 | 131.25p | 145.00p | 130.00p | 131.25p | 658 |
| 22/10/2013 | 131.25p | 145.00p | 131.25p | 131.25p | 1332 |
| 21/10/2013 | 131.25p | 145.50p | 128.50p | 131.25p | 13678 |
| 18/10/2013 | 125.00p | 145.50p | 125.00p | 131.25p | 1253 |
| 17/10/2013 | 125.00p | 146.00p | 115.00p | 125.00p | 2870 |
| 16/10/2013 | 131.25p | 147.50p | 120.00p | 131.25p | 5338 |
| 15/10/2013 | 93.75p | 147.50p | 93.75p | 131.25p | 6448 |
| 14/10/2013 | 193.75p | 193.75p | 177.50p | 193.75p | 589 |
| 11/10/2013 | 187.50p | 187.50p | 172.50p | 187.50p | 84 |
| 10/10/2013 | 187.50p | 212.50p | 187.50p | 187.50p | 323 |
| 09/10/2013 | 187.50p | 212.50p | 187.50p | 187.50p | 956 |
| 08/10/2013 | 187.50p | 187.50p | 167.50p | 187.50p | 96 |
| 07/10/2013 | 187.50p | 212.50p | 187.50p | 187.50p | 1098 |
| 04/10/2013 | 225.00p | 225.00p | 175.00p | 187.50p | 7401 |
| 03/10/2013 | 225.00p | 242.50p | 207.50p | 225.00p | 6134 |
| 02/10/2013 | 237.50p | 248.75p | 200.00p | 237.50p | 11583 |
| 01/10/2013 | 375.00p | 397.50p | 360.00p | 375.00p | 29587 |
| 30/09/2013 | 350.00p | 400.00p | 350.00p | 375.00p | 7469 |
| 27/09/2013 | 337.50p | 392.50p | 337.50p | 350.00p | 12799 |
| 26/09/2013 | 337.50p | 375.00p | 335.00p | 337.50p | 34306 |
| 25/09/2013 | 325.00p | 400.00p | 325.00p | 337.50p | 13532 |
| 24/09/2013 | 325.00p | 337.00p | 325.00p | 325.00p | 0 |
| 23/09/2013 | 325.00p | 337.00p | 325.00p | 325.00p | 63 |
| 20/09/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 19/09/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 18/09/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 17/09/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 200 |
| 16/09/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 500 |
| 13/09/2013 | 337.50p | 350.00p | 325.00p | 325.00p | 1338 |
| 12/09/2013 | 337.50p | 350.00p | 337.50p | 337.50p | 40 |
| 11/09/2013 | 337.50p | 370.00p | 337.50p | 337.50p | 0 |
| 10/09/2013 | 337.50p | 370.00p | 337.50p | 337.50p | 0 |
| 09/09/2013 | 337.50p | 370.00p | 337.50p | 337.50p | 676 |
| 06/09/2013 | 362.50p | 362.50p | 362.50p | 362.50p | 79 |
| 05/09/2013 | 325.00p | 362.50p | 325.00p | 362.50p | 673 |
| 04/09/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 03/09/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 02/09/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 50 |
| 30/08/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 29/08/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 2 |
| 28/08/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 27/08/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 1 |
| 23/08/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 22/08/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 21/08/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 20/08/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 214 |
| 19/08/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 16/08/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 15/08/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 14/08/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 12 |
| 13/08/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 12/08/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 0 |
| 09/08/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 159 |
| 08/08/2013 | 325.00p | 325.00p | 315.00p | 325.00p | 56 |
| 07/08/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 06/08/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 600 |
| 05/08/2013 | 325.00p | 325.00p | 317.50p | 325.00p | 32 |
| 02/08/2013 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
| 01/08/2013 | 325.00p | 325.00p | 317.50p | 325.00p | 0 |
| 31/07/2013 | 325.00p | 325.00p | 317.50p | 325.00p | 40 |
| 30/07/2013 | 325.00p | 375.00p | 325.00p | 325.00p | 0 |
| 29/07/2013 | 325.00p | 375.00p | 325.00p | 325.00p | 0 |
| 26/07/2013 | 325.00p | 375.00p | 325.00p | 325.00p | 0 |
| 25/07/2013 | 362.50p | 375.00p | 325.00p | 325.00p | 4000 |
| 24/07/2013 | 350.00p | 375.00p | 350.00p | 362.50p | 0 |
| 23/07/2013 | 350.00p | 358.33p | 350.00p | 350.00p | 0 |
| 22/07/2013 | 350.00p | 358.33p | 350.00p | 350.00p | 23 |
| 19/07/2013 | 350.00p | 387.50p | 350.00p | 350.00p | 0 |
| 18/07/2013 | 350.00p | 387.50p | 350.00p | 350.00p | 0 |
| 17/07/2013 | 362.50p | 387.50p | 350.00p | 350.00p | 2202 |
| 16/07/2013 | 362.50p | 396.25p | 325.00p | 362.50p | 1 |
| 15/07/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 12/07/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 11/07/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 10/07/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 09/07/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 08/07/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 05/07/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 04/07/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 112 |
| 03/07/2013 | 325.00p | 330.00p | 300.00p | 325.00p | 0 |
| 02/07/2013 | 325.00p | 330.00p | 300.00p | 325.00p | 0 |
| 01/07/2013 | 325.00p | 330.00p | 300.00p | 325.00p | 0 |
| 28/06/2013 | 325.00p | 330.00p | 300.00p | 300.00p | 0 |
| 27/06/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 26/06/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 25/06/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 24/06/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 21/06/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 20/06/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 19/06/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 18/06/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 17/06/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 14/06/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 13/06/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 11 |
| 12/06/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 11/06/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 10/06/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 60 |
| 07/06/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 06/06/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 05/06/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 04/06/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 03/06/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 31/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 30/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 29/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 28/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 30 |
| 24/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 23/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 61 |
| 22/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 21/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 18 |
| 20/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 125 |
| 17/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 156 |
| 16/05/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 15/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 14/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 13/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 10/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 09/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 0 |
| 08/05/2013 | 325.00p | 337.50p | 325.00p | 325.00p | 90 |
| 07/05/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 03/05/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 02/05/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 01/05/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 0 |
| 30/04/2013 | 325.00p | 350.00p | 325.00p | 325.00p | 82 |
| 29/04/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 26/04/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 0 |
| 25/04/2013 | 325.00p | 330.00p | 325.00p | 325.00p | 400 |
| 24/04/2013 | 275.00p | 330.00p | 275.00p | 325.00p | 200 |
| 23/04/2013 | 275.00p | 275.00p | 275.00p | 275.00p | 31 |
| 22/04/2013 | 287.50p | 287.50p | 250.00p | 275.00p | 0 |
| 19/04/2013 | 287.50p | 287.50p | 250.00p | 287.50p | 0 |
| 18/04/2013 | 262.50p | 287.50p | 250.00p | 287.50p | 0 |
| 17/04/2013 | 262.50p | 262.50p | 257.50p | 262.50p | 0 |
| 16/04/2013 | 262.50p | 262.50p | 257.50p | 262.50p | 0 |
| 15/04/2013 | 262.50p | 262.50p | 257.50p | 262.50p | 40 |
| 12/04/2013 | 262.50p | 262.50p | 257.50p | 262.50p | 0 |
| 11/04/2013 | 262.50p | 262.50p | 257.50p | 262.50p | 5 |
| 10/04/2013 | 262.50p | 262.50p | 251.25p | 262.50p | 0 |
| 09/04/2013 | 262.50p | 262.50p | 251.25p | 262.50p | 31 |
| 08/04/2013 | 262.50p | 275.00p | 262.50p | 262.50p | 0 |
| 05/04/2013 | 262.50p | 275.00p | 262.50p | 262.50p | 0 |
| 04/04/2013 | 262.50p | 275.00p | 262.50p | 262.50p | 0 |
| 03/04/2013 | 262.50p | 275.00p | 262.50p | 262.50p | 31 |
| 02/04/2013 | 262.50p | 275.00p | 250.00p | 262.50p | 0 |
| 28/03/2013 | 250.00p | 275.00p | 250.00p | 262.50p | 200 |
| 27/03/2013 | 250.00p | 275.00p | 250.00p | 250.00p | 300 |
| 26/03/2013 | 237.50p | 275.00p | 237.50p | 250.00p | 0 |
| 25/03/2013 | 237.50p | 275.00p | 237.50p | 237.50p | 1080 |
| 22/03/2013 | 237.50p | 261.25p | 237.50p | 237.50p | 0 |
| 21/03/2013 | 237.50p | 261.25p | 237.50p | 237.50p | 38 |
| 20/03/2013 | 237.50p | 261.25p | 237.50p | 237.50p | 0 |
| 19/03/2013 | 237.50p | 261.25p | 237.50p | 237.50p | 0 |
| 18/03/2013 | 237.50p | 261.25p | 237.50p | 237.50p | 0 |
| 15/03/2013 | 237.50p | 261.25p | 237.50p | 237.50p | 0 |
| 14/03/2013 | 237.50p | 261.25p | 237.50p | 237.50p | 38 |
| 13/03/2013 | 250.00p | 262.50p | 237.50p | 237.50p | 1000 |
| 12/03/2013 | 262.50p | 263.00p | 250.00p | 262.50p | 0 |
| 11/03/2013 | 250.00p | 263.00p | 250.00p | 262.50p | 51 |
| 08/03/2013 | 231.25p | 265.00p | 231.25p | 250.00p | 271 |
| 07/03/2013 | 231.25p | 265.00p | 231.25p | 231.25p | 0 |
| 06/03/2013 | 231.25p | 265.00p | 231.25p | 231.25p | 18 |
| 05/03/2013 | 231.25p | 231.25p | 202.50p | 231.25p | 0 |
| 04/03/2013 | 231.25p | 231.25p | 202.50p | 231.25p | 0 |
| 01/03/2013 | 231.25p | 231.25p | 202.50p | 231.25p | 100 |
| 28/02/2013 | 231.25p | 270.62p | 231.25p | 231.25p | 0 |
| 27/02/2013 | 231.25p | 270.62p | 231.25p | 231.25p | 0 |
| 26/02/2013 | 231.25p | 270.62p | 231.25p | 231.25p | 275 |
| 25/02/2013 | 231.25p | 231.25p | 209.38p | 231.25p | 20 |
| 22/02/2013 | 231.25p | 270.62p | 225.00p | 225.00p | 0 |
| 21/02/2013 | 231.25p | 270.62p | 231.25p | 231.25p | 106 |
| 20/02/2013 | 231.25p | 270.41p | 231.25p | 231.25p | 0 |
| 19/02/2013 | 231.25p | 270.41p | 231.25p | 231.25p | 0 |
| 18/02/2013 | 231.25p | 270.41p | 231.25p | 231.25p | 0 |
| 15/02/2013 | 231.25p | 270.41p | 231.25p | 231.25p | 20 |
| 14/02/2013 | 231.25p | 270.62p | 231.25p | 231.25p | 36 |
| 13/02/2013 | 231.25p | 270.41p | 231.25p | 231.25p | 200 |
| 12/02/2013 | 231.25p | 248.75p | 231.25p | 231.25p | 0 |
| 11/02/2013 | 231.25p | 248.75p | 231.25p | 231.25p | 300 |
| 08/02/2013 | 231.25p | 250.00p | 231.25p | 231.25p | 0 |
| 07/02/2013 | 231.25p | 250.00p | 231.25p | 231.25p | 0 |
| 06/02/2013 | 231.25p | 250.00p | 231.25p | 231.25p | 0 |
| 05/02/2013 | 231.25p | 250.00p | 231.25p | 231.25p | 0 |
| 04/02/2013 | 231.25p | 250.00p | 231.25p | 231.25p | 1000 |
| 01/02/2013 | 231.25p | 248.75p | 222.50p | 231.25p | 0 |
| 31/01/2013 | 231.25p | 248.75p | 222.50p | 231.25p | 0 |
| 30/01/2013 | 231.25p | 248.75p | 222.50p | 231.25p | 0 |
| 29/01/2013 | 231.25p | 248.75p | 222.50p | 231.25p | 0 |
| 28/01/2013 | 231.25p | 248.75p | 222.50p | 231.25p | 0 |
| 25/01/2013 | 231.25p | 248.75p | 222.50p | 231.25p | 36 |
| 24/01/2013 | 231.25p | 250.00p | 212.50p | 231.25p | 0 |
| 23/01/2013 | 212.50p | 250.00p | 212.50p | 231.25p | 1200 |
| 22/01/2013 | 212.50p | 227.50p | 212.50p | 212.50p | 0 |
| 21/01/2013 | 212.50p | 227.50p | 212.50p | 212.50p | 0 |
*Close Price adjusted for both dividends and splits