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
16/11/2009 662.50p 675.00p 625.75p 662.50p 4410
13/11/2009 662.50p 687.50p 625.00p 662.50p 9319
12/11/2009 637.50p 687.50p 631.25p 662.50p 2020
11/11/2009 637.50p 637.50p 625.50p 637.50p 1769
10/11/2009 650.00p 640.00p 627.25p 637.50p 2516
09/11/2009 650.00p 650.00p 629.50p 650.00p 200
06/11/2009 650.00p 650.00p 650.00p 650.00p 0
05/11/2009 662.50p 662.50p 650.00p 650.00p 0
04/11/2009 650.00p 662.50p 614.25p 662.50p 3117
03/11/2009 662.50p 687.50p 613.75p 650.00p 6493
02/11/2009 662.50p 687.50p 650.00p 662.50p 2000
30/10/2009 650.00p 675.00p 650.00p 650.00p 1400
29/10/2009 662.50p 650.00p 602.00p 650.00p 4144
28/10/2009 675.00p 687.50p 625.00p 662.50p 2611
27/10/2009 675.00p 700.00p 627.50p 675.00p 8305
26/10/2009 675.00p 675.00p 625.00p 675.00p 70
23/10/2009 675.00p 700.00p 650.00p 675.00p 220
22/10/2009 675.00p 700.00p 637.50p 675.00p 1852
21/10/2009 687.50p 687.50p 675.00p 675.00p 0
20/10/2009 700.00p 700.00p 675.00p 687.50p 1010
19/10/2009 687.50p 725.00p 650.00p 700.00p 1050
16/10/2009 700.00p 737.50p 687.50p 687.50p 1074
15/10/2009 675.00p 700.00p 675.00p 687.50p 3966
14/10/2009 662.50p 725.00p 638.00p 675.00p 820
13/10/2009 700.00p 700.00p 662.50p 675.00p 4120
12/10/2009 687.50p 750.00p 700.00p 700.00p 246
09/10/2009 662.50p 687.50p 662.50p 687.50p 378
08/10/2009 650.00p 662.50p 650.00p 662.50p 400
07/10/2009 625.00p 685.00p 650.00p 650.00p 519
06/10/2009 600.00p 625.00p 600.00p 625.00p 143829
05/10/2009 600.00p 645.00p 627.50p 600.00p 329966
02/10/2009 587.50p 634.00p 598.00p 575.00p 795344
01/10/2009 625.00p 552.00p 550.00p 587.50p 900
30/09/2009 625.00p 625.00p 625.00p 625.00p 0
29/09/2009 625.00p 685.00p 625.00p 625.00p 94
28/09/2009 637.50p 637.50p 625.00p 625.00p 0
25/09/2009 612.50p 660.00p 587.50p 637.50p 300830
24/09/2009 650.00p 650.00p 612.50p 612.50p 206
23/09/2009 650.00p 650.00p 575.00p 650.00p 1292
22/09/2009 662.50p 687.50p 650.00p 650.00p 0
21/09/2009 662.50p 662.50p 662.50p 662.50p 0

*Close Price adjusted for both dividends and splits