Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Andalas Energy & Power Share Price
Andalas Energy & Power Share History

Andalas Energy & Power Share History

Andalas Energy & Power Share Price history. The following table shows end-of-day data ADL historical share prices for Andalas Energy & Power, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ADL.L
Share PriceADL.L
ChartsADL.L
TradesADL.L
HistoryCompare
ADL.LADL.L
Share NewsADL.L
RNSADL.L
Accounts
Date Open High Low Close Volume
2020-02-260.200.200.200.20820,000
2020-02-250.200.200.200.2095,262
2020-02-240.200.200.200.20289,179
2020-02-210.200.200.200.2020,569
2020-02-200.210.210.200.204,619,621
2020-02-190.210.210.210.2112,500
2020-02-180.210.210.210.211,375,569
2020-02-170.210.210.210.21500,000
2020-02-140.210.210.210.211,200,000
2020-02-130.210.210.210.21604,998
2020-02-120.210.210.210.216,169,137
2020-02-110.210.210.210.2111,484,391
2020-02-100.210.210.210.215,055,614
2020-02-070.210.210.210.2114,307,486
2020-02-060.240.240.210.2126,615,910
2020-02-050.180.330.180.2493,595,452
2020-02-040.180.180.150.1886,999,376
2020-02-030.130.130.130.1354,437
2020-01-310.130.130.130.13233,632
2020-01-300.140.140.120.131,492,760
2020-01-290.140.140.140.141,167,809
2020-01-280.140.140.140.140
2020-01-270.140.140.140.14307,666
2020-01-240.130.140.130.145,000,000
2020-01-230.130.130.130.131,916,207
2020-01-220.130.130.130.1312,343,005
2020-01-210.160.160.120.1341,125,699
2020-01-200.160.160.160.1632,599
2020-01-170.160.160.160.1683,682
2020-01-160.160.160.140.1648,632
2020-01-150.160.160.160.16369,759
2020-01-140.160.160.160.16513,000
2020-01-130.170.170.160.1618,992,776
2020-01-100.170.170.170.172,146,048
2020-01-090.170.170.170.171,012,138
2020-01-080.170.170.170.171,343,511
2020-01-070.170.170.170.1758,905
2020-01-060.170.170.170.171,000,000
2020-01-030.170.170.170.1777,337
2020-01-020.160.170.160.17630,000
2020-01-010.160.160.160.160
2019-12-310.160.160.160.1648,902
2019-12-300.160.160.160.163,056
2019-12-270.160.160.160.16697,458
2019-12-250.160.160.160.160
2019-12-240.160.160.160.160
2019-12-230.160.160.160.160
2019-12-200.160.160.160.16405,206
2019-12-190.160.160.160.16250,358
2019-12-180.160.160.140.16248,510
2019-12-170.160.160.160.1649,985
2019-12-160.160.160.160.16800,000
2019-12-130.160.160.160.162,260,345
2019-12-120.160.160.160.162,811
2019-12-110.160.160.160.1655,604
2019-12-100.160.160.160.16461,701
2019-12-090.160.160.160.160
2019-12-060.160.160.160.160
2019-12-050.160.160.160.16424,764
2019-12-040.160.160.160.1618,461
2019-12-030.160.160.160.160
2019-12-020.160.160.160.16492,391
2019-11-290.160.160.160.160
2019-11-280.160.160.140.163,922
2019-11-270.160.160.160.16971,211
2019-11-260.160.160.160.160
2019-11-250.160.160.160.160
2019-11-220.160.160.160.1619,506
2019-11-210.160.160.160.165,531,424
2019-11-200.160.160.160.16203,329
2019-11-190.160.160.160.1628,985
2019-11-180.160.160.160.160
2019-11-150.160.160.160.16824,877
2019-11-140.160.160.140.16319,000
2019-11-130.160.160.160.16497,557
2019-11-120.160.160.160.160
2019-11-110.160.160.160.16428,258
2019-11-080.160.160.140.160
2019-11-070.160.160.160.160
2019-11-060.160.160.160.166,530,405
2019-11-050.160.160.140.161,629,866
2019-11-040.170.170.170.17316,139
2019-11-010.160.170.160.175,178,477
2019-10-310.180.180.170.174,286,320
2019-10-300.170.180.170.185,062,800
2019-10-290.170.170.170.17450,724
2019-10-280.160.170.160.1712,233,448
2019-10-250.160.160.160.1645,909
2019-10-240.160.160.160.166,155,000
2019-10-230.160.160.160.161,914,705
2019-10-220.160.160.160.160
2019-10-210.160.160.160.16112,471
2019-10-180.160.160.160.1628,500,000
2019-10-170.140.160.140.165,073,569
2019-10-160.140.140.140.14628,530
2019-10-150.140.140.140.1495,905
2019-10-140.140.140.140.144,061,132
2019-10-110.140.140.130.141,757,947
2019-10-100.130.140.130.14772,347
2019-10-090.130.130.130.131,690,000
2019-10-080.130.130.130.131,071,801
2019-10-070.130.130.130.131,500,000
2019-10-040.130.130.130.132,293,986
2019-10-030.130.130.130.130
2019-10-020.130.130.130.132,802
2019-10-010.130.130.130.13601,709
2019-09-300.130.130.130.13368
2019-09-270.130.130.130.13300,000
2019-09-260.140.140.130.131,541,832
2019-09-250.140.140.130.1480,575
2019-09-240.140.140.140.141,701,333
2019-09-230.150.150.130.146,500,000
2019-09-200.140.140.140.14850,000
2019-09-190.150.150.140.145,908,680
2019-09-180.160.160.160.16500,050
2019-09-170.160.160.160.160
2019-09-160.160.160.160.16189,905
2019-09-130.160.160.160.16218,892
2019-09-120.160.160.160.163,673,643
2019-09-110.160.170.160.1613,598,395
2019-09-100.160.160.160.160
2019-09-090.160.160.160.1645,000
2019-09-060.160.160.160.1618,557
2019-09-050.160.160.160.16637,434
2019-09-040.160.160.160.16443,702
2019-09-030.160.160.160.16653,679
2019-09-020.160.160.160.1691,184
2019-08-300.160.160.160.16512,633
2019-08-290.160.160.160.163,853,206
2019-08-280.160.160.150.160
2019-08-270.160.160.160.16145,428
2019-08-230.180.180.160.1812,504,822
2019-08-220.160.180.160.1811,069,263
2019-08-210.160.160.160.161,239,489
2019-08-200.160.160.160.163,341,849
2019-08-190.160.160.160.162,983,492
2019-08-160.140.160.140.1624,181,669
2019-08-150.120.140.120.145,472,804
2019-08-140.120.120.110.1297,692
2019-08-130.120.120.120.12548,026
2019-08-120.120.120.120.12368,906
2019-08-090.120.120.120.120
2019-08-080.130.130.120.127,034,575
2019-08-070.140.140.130.131,455,916
2019-08-060.140.140.140.14470,895
2019-08-050.140.140.140.143,091,217
2019-08-020.140.140.140.142,830,533
2019-08-010.140.140.140.140
2019-07-310.160.160.140.144,658,437
2019-07-300.150.160.140.1610,183,051
2019-07-290.160.160.150.155,271,726
2019-07-260.160.160.160.162,858
2019-07-250.160.160.160.16167,376
2019-07-240.160.160.160.161,500,000
2019-07-230.160.160.160.165,427,693
2019-07-220.160.160.160.163,224,193
2019-07-190.160.160.160.16221,800
2019-07-180.160.160.160.162,718,225
2019-07-170.160.160.160.1644,500
2019-07-160.160.160.160.161,469,327
2019-07-150.160.160.160.16317,250
2019-07-120.150.170.150.1627,479,681
2019-07-110.150.150.150.1580,300
2019-07-100.150.150.150.1561,436
2019-07-090.150.150.150.154,851,900
2019-07-080.160.160.150.15800,000
2019-07-050.160.160.160.161,000,384
2019-07-040.160.160.160.164,779,435
2019-07-030.180.180.160.167,444,229
2019-07-020.190.190.180.1856,900,660
2019-07-010.190.190.190.19854,334
2019-06-280.170.190.170.1913,200,199
2019-06-270.150.170.150.1742,883,492
2019-06-260.150.150.150.153,937,692
2019-06-250.150.150.150.154,054,533
2019-06-240.150.150.150.15333,431
2019-06-210.160.160.140.1613,569,886
2019-06-200.170.170.160.16888,686
2019-06-190.170.170.170.170
2019-06-180.170.170.170.17103
2019-06-170.170.170.170.174,778,209
2019-06-140.170.170.160.170
2019-06-130.170.170.170.17622,240
2019-06-120.170.170.170.17397,653
2019-06-110.170.170.170.171,127,680
2019-06-100.170.170.170.17189,764
2019-06-070.170.170.170.171,962,319
2019-06-060.170.170.170.178,867,625
2019-06-050.180.190.170.1710,681,079
2019-06-040.170.170.170.17413,597
2019-06-030.170.170.170.171,096,481
2019-05-310.170.170.170.170
2019-05-300.170.170.170.17399,000
2019-05-290.170.170.170.17101,971
2019-05-280.170.170.170.171,505,029
2019-05-240.190.190.160.175,847,015
2019-05-230.200.200.190.192,331,879
2019-05-220.200.200.200.20534
2019-05-210.210.210.200.201,623,692
2019-05-200.210.210.210.211,122,000
2019-05-170.210.210.210.217,285,341
2019-05-160.240.240.210.212,290,027
2019-05-150.270.270.240.248,107,343
2019-05-140.270.270.270.272,267,501
2019-05-130.250.280.250.2730,049,087
2019-05-100.240.250.240.252,700,528
2019-05-090.230.240.210.241,567,827
2019-05-080.230.230.230.231,495,557
2019-05-070.230.230.230.23135,479
2019-05-030.230.230.230.23190,212
2019-05-020.210.240.210.237,870,387
2019-05-010.210.210.210.21291,783
2019-04-300.210.210.210.211,058,515
2019-04-290.210.210.210.21228,067
2019-04-260.210.210.210.21576,065
2019-04-250.210.210.210.214,432,182
2019-04-240.210.210.210.213,957,778
2019-04-230.210.200.200.21647,318
Top Risers
Share Change
Base Resources (BSE)12.000%
Made Tech (MTEC)14.500%
Tyman (TYMN)396.500%
Aptamer Group (APTA)0.6750%
Tungsten West (TUN)6.000%
Top Fallers
Share Change
Aferian (AFRN)8.000%
Alien Metals (UFO)0.1750%
88 Energy (88E)0.1940%
Metals One (MET1)1.270%
Revolution Beauty (REVB)27.250%
Top By Volume
Share Volume
88 Energy (88E)0.1940
Clontarf (CLON)0.0360
Echo Energy (ECHO)0.00410
BT (BT.A)108.150
Baron Oil (BOIL)0.0670

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.