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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Andalas Energy and Power (ADL) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2010 | 712.50p | 712.50p | 689.40p | 712.50p | 160 |
| 01/09/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 31/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 27/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 26/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 25/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 24/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 23/08/2010 | 675.00p | 712.50p | 675.00p | 712.50p | 0 |
| 20/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 19/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 18/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 17/08/2010 | 712.50p | 712.50p | 689.40p | 712.50p | 200 |
| 16/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 13/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 12/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 11/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 10/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 09/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 06/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 05/08/2010 | 712.50p | 712.50p | 689.40p | 712.50p | 20 |
| 04/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 03/08/2010 | 712.50p | 712.50p | 675.00p | 712.50p | 20 |
| 02/08/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 30/07/2010 | 712.50p | 712.50p | 688.25p | 712.50p | 17 |
| 29/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 28/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 27/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 26/07/2010 | 712.50p | 712.50p | 689.40p | 712.50p | 36 |
| 23/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 22/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 21/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 20/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 19/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 16/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 15/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 14/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 13/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 12/07/2010 | 675.00p | 712.50p | 675.00p | 712.50p | 0 |
| 09/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 08/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 07/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 06/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 05/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 02/07/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 01/07/2010 | 675.00p | 712.50p | 675.00p | 712.50p | 0 |
| 30/06/2010 | 712.50p | 712.50p | 701.25p | 712.50p | 1000 |
| 29/06/2010 | 712.50p | 712.50p | 701.25p | 712.50p | 700 |
| 28/06/2010 | 712.50p | 712.50p | 700.00p | 712.50p | 960 |
| 25/06/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 24/06/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 23/06/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 22/06/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 21/06/2010 | 712.50p | 720.00p | 712.50p | 712.50p | 219 |
| 18/06/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 17/06/2010 | 712.50p | 712.50p | 701.25p | 712.50p | 8 |
| 16/06/2010 | 712.50p | 712.50p | 701.25p | 712.50p | 2 |
| 15/06/2010 | 712.50p | 712.50p | 701.25p | 712.50p | 200 |
| 14/06/2010 | 712.50p | 712.50p | 701.25p | 712.50p | 304 |
| 11/06/2010 | 712.50p | 712.50p | 701.25p | 712.50p | 153 |
| 10/06/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 09/06/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 08/06/2010 | 712.50p | 712.50p | 701.25p | 712.50p | 362 |
| 07/06/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 04/06/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 03/06/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 02/06/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 01/06/2010 | 712.50p | 723.25p | 712.50p | 712.50p | 100 |
| 28/05/2010 | 712.50p | 712.50p | 701.25p | 712.50p | 400 |
| 27/05/2010 | 712.50p | 720.00p | 712.50p | 712.50p | 3 |
| 26/05/2010 | 712.50p | 712.50p | 701.25p | 712.50p | 213 |
| 25/05/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 24/05/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 21/05/2010 | 712.50p | 712.50p | 703.10p | 712.50p | 1500 |
| 20/05/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 19/05/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 18/05/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 17/05/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 14/05/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 0 |
| 13/05/2010 | 712.50p | 712.50p | 703.10p | 712.50p | 265 |
| 12/05/2010 | 712.50p | 712.50p | 712.50p | 712.50p | 436 |
| 11/05/2010 | 700.00p | 712.50p | 700.00p | 712.50p | 0 |
| 10/05/2010 | 687.50p | 700.00p | 675.00p | 700.00p | 150 |
| 07/05/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 06/05/2010 | 687.50p | 687.50p | 625.00p | 687.50p | 600 |
| 05/05/2010 | 687.50p | 687.50p | 650.00p | 687.50p | 163 |
| 04/05/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 30/04/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 29/04/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 28/04/2010 | 687.50p | 687.50p | 650.00p | 687.50p | 713 |
| 27/04/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 26/04/2010 | 687.50p | 708.13p | 655.63p | 687.50p | 126 |
| 23/04/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 22/04/2010 | 687.50p | 707.50p | 650.00p | 687.50p | 9 |
| 21/04/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 20/04/2010 | 675.00p | 707.50p | 675.00p | 687.50p | 160 |
| 19/04/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 20 |
| 16/04/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 15/04/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 14/04/2010 | 687.50p | 687.50p | 650.00p | 687.50p | 112 |
| 13/04/2010 | 687.50p | 708.13p | 687.50p | 687.50p | 200 |
| 12/04/2010 | 687.50p | 687.50p | 655.63p | 687.50p | 20 |
| 09/04/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 08/04/2010 | 675.00p | 687.50p | 675.00p | 687.50p | 800 |
| 07/04/2010 | 675.00p | 675.00p | 654.50p | 675.00p | 18 |
| 06/04/2010 | 662.50p | 687.50p | 662.50p | 675.00p | 36 |
| 01/04/2010 | 662.50p | 675.00p | 662.50p | 675.00p | 0 |
| 31/03/2010 | 675.00p | 675.00p | 654.50p | 675.00p | 19 |
| 30/03/2010 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 29/03/2010 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 26/03/2010 | 662.50p | 675.00p | 662.50p | 675.00p | 0 |
| 25/03/2010 | 687.50p | 687.50p | 651.30p | 662.50p | 417 |
| 24/03/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 23/03/2010 | 687.50p | 687.50p | 650.00p | 687.50p | 145 |
| 22/03/2010 | 687.50p | 687.50p | 656.75p | 687.50p | 13 |
| 19/03/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 18/03/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 17/03/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 16/03/2010 | 675.00p | 700.00p | 675.00p | 687.50p | 145 |
| 15/03/2010 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 12/03/2010 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 11/03/2010 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 10/03/2010 | 675.00p | 675.00p | 675.00p | 675.00p | 0 |
| 09/03/2010 | 675.00p | 675.00p | 675.00p | 675.00p | 500 |
| 08/03/2010 | 650.00p | 675.00p | 650.00p | 675.00p | 1265 |
| 05/03/2010 | 687.50p | 700.00p | 600.00p | 650.00p | 2317 |
| 04/03/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 03/03/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 02/03/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 01/03/2010 | 687.50p | 687.50p | 659.25p | 687.50p | 20 |
| 26/02/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 25/02/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 24/02/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 23/02/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 22/02/2010 | 687.50p | 687.50p | 659.25p | 687.50p | 400 |
| 19/02/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 18/02/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 17/02/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 16/02/2010 | 687.50p | 687.50p | 687.50p | 687.50p | 0 |
| 15/02/2010 | 687.50p | 687.50p | 659.25p | 687.50p | 10 |
| 12/02/2010 | 650.00p | 687.50p | 650.00p | 687.50p | 200 |
| 11/02/2010 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 10/02/2010 | 650.00p | 650.00p | 640.00p | 650.00p | 60 |
| 09/02/2010 | 650.00p | 666.50p | 650.00p | 650.00p | 200 |
| 08/02/2010 | 625.00p | 675.00p | 625.00p | 650.00p | 1200 |
| 05/02/2010 | 612.50p | 650.00p | 612.50p | 625.00p | 600 |
| 04/02/2010 | 612.50p | 650.00p | 612.50p | 612.50p | 300 |
| 03/02/2010 | 612.50p | 650.00p | 612.50p | 612.50p | 600 |
| 02/02/2010 | 612.50p | 641.75p | 612.50p | 612.50p | 484 |
| 01/02/2010 | 612.50p | 612.50p | 612.50p | 612.50p | 0 |
| 29/01/2010 | 575.00p | 612.50p | 575.00p | 612.50p | 400 |
| 28/01/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 500 |
| 27/01/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 26/01/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 25/01/2010 | 575.00p | 575.00p | 575.00p | 575.00p | 0 |
| 22/01/2010 | 575.00p | 575.00p | 527.00p | 575.00p | 3 |
| 21/01/2010 | 575.00p | 575.00p | 525.00p | 575.00p | 130 |
| 20/01/2010 | 575.00p | 584.00p | 575.00p | 575.00p | 63 |
| 19/01/2010 | 587.50p | 587.50p | 505.00p | 575.00p | 1100 |
| 18/01/2010 | 625.00p | 625.00p | 551.50p | 587.50p | 14 |
| 15/01/2010 | 625.00p | 625.00p | 577.50p | 625.00p | 1510 |
| 14/01/2010 | 625.00p | 625.00p | 575.00p | 625.00p | 200 |
| 13/01/2010 | 612.50p | 625.00p | 612.50p | 625.00p | 0 |
| 12/01/2010 | 612.50p | 612.50p | 600.00p | 612.50p | 1000 |
| 11/01/2010 | 612.50p | 625.00p | 576.50p | 612.50p | 1319 |
| 08/01/2010 | 612.50p | 612.50p | 576.50p | 612.50p | 20 |
| 07/01/2010 | 600.00p | 612.50p | 575.00p | 612.50p | 148 |
| 06/01/2010 | 562.50p | 600.00p | 562.50p | 600.00p | 443 |
| 05/01/2010 | 587.50p | 587.50p | 500.00p | 562.50p | 1353 |
| 04/01/2010 | 650.00p | 650.00p | 566.90p | 612.50p | 1300 |
| 31/12/2009 | 650.00p | 650.00p | 575.00p | 650.00p | 320 |
| 30/12/2009 | 650.00p | 707.00p | 575.00p | 650.00p | 616 |
| 29/12/2009 | 637.50p | 700.00p | 575.00p | 650.00p | 248 |
| 24/12/2009 | 625.00p | 637.50p | 557.50p | 637.50p | 252 |
| 23/12/2009 | 637.50p | 637.50p | 575.00p | 637.50p | 256 |
| 22/12/2009 | 637.50p | 637.50p | 575.00p | 637.50p | 345 |
| 21/12/2009 | 625.00p | 650.00p | 575.00p | 637.50p | 7308 |
| 18/12/2009 | 625.00p | 625.00p | 587.50p | 625.00p | 1319 |
| 17/12/2009 | 625.00p | 625.00p | 587.50p | 625.00p | 20748 |
| 16/12/2009 | 637.50p | 650.00p | 588.25p | 625.00p | 915 |
| 15/12/2009 | 650.00p | 657.50p | 625.00p | 650.00p | 248 |
| 14/12/2009 | 650.00p | 650.00p | 625.00p | 650.00p | 230 |
| 11/12/2009 | 650.00p | 650.00p | 625.00p | 650.00p | 75 |
| 10/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 09/12/2009 | 650.00p | 650.00p | 625.50p | 650.00p | 76 |
| 08/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 07/12/2009 | 650.00p | 650.00p | 625.00p | 650.00p | 118 |
| 04/12/2009 | 650.00p | 650.00p | 625.00p | 650.00p | 374 |
| 03/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 02/12/2009 | 650.00p | 650.00p | 635.00p | 650.00p | 1000 |
| 01/12/2009 | 650.00p | 650.00p | 650.00p | 650.00p | 0 |
| 30/11/2009 | 650.00p | 657.50p | 650.00p | 650.00p | 6 |
| 27/11/2009 | 650.00p | 650.00p | 625.75p | 650.00p | 4100 |
| 26/11/2009 | 650.00p | 650.00p | 625.50p | 650.00p | 53 |
| 25/11/2009 | 650.00p | 650.00p | 637.50p | 650.00p | 1087 |
| 24/11/2009 | 650.00p | 662.50p | 650.00p | 650.00p | 4058 |
| 23/11/2009 | 662.50p | 662.50p | 625.00p | 650.00p | 289387 |
| 20/11/2009 | 662.50p | 662.50p | 625.00p | 662.50p | 15975 |
| 19/11/2009 | 662.50p | 662.50p | 627.50p | 662.50p | 3597 |
| 18/11/2009 | 662.50p | 662.50p | 631.25p | 662.50p | 2580 |
| 17/11/2009 | 662.50p | 662.50p | 631.25p | 662.50p | 204 |
*Close Price adjusted for both dividends and splits