Edenville Energy (EDL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edenville Energy

Date Open High Low Close* Volume
31/08/2023 14.25p 14.50p 14.00p 14.25p 174017
30/08/2023 14.25p 14.25p 13.00p 14.25p 545397
29/08/2023 14.25p 14.50p 14.00p 14.25p 20266
25/08/2023 14.50p 14.80p 13.70p 14.25p 339453
24/08/2023 14.75p 15.00p 14.00p 15.00p 315249
23/08/2023 14.75p 14.98p 14.50p 14.75p 169140
22/08/2023 14.50p 15.00p 14.15p 14.75p 271451
21/08/2023 13.25p 14.50p 13.12p 14.50p 340731
18/08/2023 13.50p 13.80p 13.00p 13.25p 40194
17/08/2023 13.50p 13.95p 13.00p 13.00p 430996
16/08/2023 13.25p 14.00p 12.57p 13.50p 1026105
15/08/2023 12.50p 13.40p 11.52p 13.30p 559380
14/08/2023 12.25p 13.50p 12.25p 12.50p 618643
11/08/2023 12.25p 12.38p 11.75p 12.25p 560553
10/08/2023 13.25p 13.25p 12.00p 12.25p 340157
09/08/2023 12.75p 13.67p 12.50p 13.25p 812867
08/08/2023 12.00p 13.00p 12.00p 12.75p 404075
07/08/2023 11.50p 12.40p 11.00p 11.50p 279495
04/08/2023 11.00p 11.94p 11.00p 11.50p 256729
03/08/2023 10.50p 11.40p 10.00p 11.00p 157091
02/08/2023 11.00p 11.08p 10.00p 10.50p 454263
01/08/2023 11.00p 11.14p 10.55p 11.00p 216888
31/07/2023 11.00p 11.50p 10.50p 11.00p 309308
28/07/2023 11.00p 11.30p 10.51p 11.00p 70957
27/07/2023 11.00p 11.40p 10.55p 11.00p 482351
26/07/2023 10.75p 11.40p 10.65p 11.20p 614084
25/07/2023 11.00p 11.07p 10.50p 10.75p 539458
24/07/2023 11.50p 11.70p 10.50p 11.00p 515186
21/07/2023 12.00p 12.00p 10.55p 11.50p 455994
20/07/2023 12.50p 12.89p 11.51p 12.00p 853005
19/07/2023 10.00p 12.80p 9.83p 12.50p 1247462
18/07/2023 8.88p 10.40p 8.85p 10.00p 513727
17/07/2023 9.13p 9.13p 8.63p 8.88p 117082
14/07/2023 9.13p 9.24p 8.75p 9.13p 184152
13/07/2023 8.75p 9.19p 8.00p 8.00p 1597691
12/07/2023 8.75p 8.75p 8.55p 8.75p 25120
11/07/2023 8.75p 8.84p 8.50p 8.75p 434736
10/07/2023 9.25p 9.70p 8.50p 9.00p 237630
07/07/2023 9.13p 9.50p 8.79p 9.25p 118221
06/07/2023 9.25p 9.25p 8.75p 9.13p 347079
05/07/2023 9.25p 9.45p 9.00p 9.25p 119122
04/07/2023 9.25p 9.40p 8.75p 9.25p 264206
03/07/2023 8.75p 9.50p 8.56p 9.25p 1197447
30/06/2023 8.50p 9.00p 8.00p 8.75p 1612247
29/06/2023 8.50p 9.20p 8.00p 8.25p 600570
28/06/2023 9.25p 9.25p 8.00p 9.00p 694790
27/06/2023 9.38p 9.50p 8.50p 9.00p 134824
26/06/2023 9.75p 9.81p 9.11p 9.38p 805503
23/06/2023 9.75p 9.87p 9.52p 9.75p 134029
22/06/2023 9.75p 10.00p 9.50p 10.00p 280930
21/06/2023 9.75p 10.20p 9.50p 9.75p 8754
20/06/2023 9.75p 10.00p 9.50p 9.75p 170155
19/06/2023 10.00p 10.50p 9.50p 10.00p 852835
16/06/2023 8.50p 10.50p 8.26p 10.50p 1467290
15/06/2023 8.13p 8.50p 7.75p 8.50p 799884
14/06/2023 8.13p 8.17p 7.84p 8.13p 102521
13/06/2023 8.13p 8.48p 7.75p 8.13p 442038
12/06/2023 7.50p 8.50p 7.50p 8.13p 788194
09/06/2023 7.75p 8.12p 7.00p 7.50p 291795
08/06/2023 7.75p 8.00p 7.50p 7.75p 258446
07/06/2023 7.88p 8.15p 7.50p 8.15p 754431
06/06/2023 7.75p 8.50p 7.50p 7.88p 430255
05/06/2023 8.00p 8.34p 7.00p 7.75p 1203858
02/06/2023 7.00p 8.80p 7.00p 8.00p 3634924
01/06/2023 5.50p 8.50p 5.50p 7.50p 5510821
31/05/2023 5.50p 5.50p 5.50p 5.50p 4293
30/05/2023 5.50p 5.50p 5.00p 5.50p 133
26/05/2023 5.50p 5.50p 5.00p 5.50p 2819
25/05/2023 5.50p 5.50p 5.00p 5.50p 1866
24/05/2023 5.50p 6.00p 5.00p 5.50p 1884
23/05/2023 6.00p 6.50p 5.00p 5.50p 7440
22/05/2023 6.00p 6.50p 5.00p 6.00p 150167
19/05/2023 5.75p 6.38p 5.50p 6.00p 105248
18/05/2023 5.20p 6.00p 5.00p 5.75p 69401
17/05/2023 4.75p 5.00p 4.42p 4.95p 429223
16/05/2023 4.75p 4.75p 4.50p 4.75p 18071
15/05/2023 4.75p 4.75p 4.50p 4.75p 6
12/05/2023 4.75p 4.75p 4.50p 4.75p 1065
11/05/2023 4.75p 4.75p 4.50p 4.75p 48182
10/05/2023 4.75p 5.00p 4.50p 4.75p 100
09/05/2023 4.75p 4.86p 4.75p 4.75p 0
05/05/2023 4.75p 4.75p 4.50p 4.75p 3914
04/05/2023 4.75p 4.75p 4.50p 4.75p 1064
03/05/2023 4.75p 4.75p 4.50p 4.75p 454
02/05/2023 4.75p 4.75p 4.50p 4.75p 256
28/04/2023 4.75p 4.90p 4.50p 4.75p 66068
27/04/2023 4.75p 4.90p 4.50p 4.75p 4850
26/04/2023 4.75p 5.00p 4.50p 4.75p 100026
25/04/2023 4.75p 4.75p 4.50p 4.75p 66
24/04/2023 5.00p 5.00p 4.50p 4.75p 47481
21/04/2023 5.00p 5.00p 4.88p 5.00p 0
20/04/2023 5.00p 5.00p 4.60p 5.00p 1059
19/04/2023 5.00p 5.00p 4.60p 5.00p 58
18/04/2023 5.00p 5.50p 4.60p 5.00p 60091
17/04/2023 5.00p 5.20p 4.60p 5.00p 2369
14/04/2023 4.75p 5.00p 4.30p 5.00p 429550
13/04/2023 5.00p 5.00p 4.55p 4.75p 128000
12/04/2023 5.25p 5.50p 4.55p 5.00p 130255
11/04/2023 5.50p 5.50p 5.02p 5.25p 162023
06/04/2023 4.88p 5.21p 4.88p 4.88p 4457
05/04/2023 4.88p 4.88p 4.70p 4.88p 1760
04/04/2023 4.75p 5.25p 4.70p 4.88p 4938
03/04/2023 4.75p 5.00p 4.50p 4.75p 2260
31/03/2023 5.25p 5.25p 4.65p 4.75p 12376
30/03/2023 5.75p 5.75p 5.00p 5.25p 1291818
29/03/2023 6.38p 6.38p 5.50p 5.75p 45215
28/03/2023 7.00p 7.00p 6.00p 6.38p 45007
27/03/2023 7.00p 7.25p 7.00p 7.00p 68
24/03/2023 7.00p 7.06p 7.00p 7.00p 0
23/03/2023 7.00p 7.00p 6.75p 7.00p 30
22/03/2023 6.88p 7.00p 6.88p 7.00p 200400
21/03/2023 6.88p 6.88p 6.75p 6.88p 46
20/03/2023 6.88p 6.88p 6.75p 6.88p 3707
17/03/2023 6.88p 6.88p 6.75p 6.88p 6223
16/03/2023 6.88p 6.91p 6.88p 6.88p 0
15/03/2023 6.88p 6.88p 6.75p 6.88p 11480
14/03/2023 6.88p 6.88p 6.75p 6.88p 9224
13/03/2023 6.88p 6.88p 6.75p 6.88p 4145
10/03/2023 6.88p 6.88p 6.75p 6.88p 133
09/03/2023 6.88p 6.91p 6.88p 6.88p 0
08/03/2023 6.88p 6.88p 6.75p 6.88p 4444
07/03/2023 6.88p 6.88p 6.75p 6.88p 15100
06/03/2023 6.88p 6.88p 6.75p 6.88p 129
03/03/2023 6.88p 6.91p 6.88p 6.88p 0
02/03/2023 7.13p 7.13p 6.30p 6.88p 55148
01/03/2023 7.13p 7.13p 6.75p 7.13p 620
28/02/2023 7.13p 7.50p 6.75p 7.13p 183
27/02/2023 7.13p 7.13p 6.75p 7.13p 38472
24/02/2023 7.13p 7.13p 6.75p 7.13p 26
23/02/2023 7.13p 7.13p 6.75p 7.13p 2108
22/02/2023 7.13p 7.13p 6.75p 7.13p 10060
21/02/2023 7.13p 7.50p 6.75p 7.13p 3526
20/02/2023 7.25p 7.25p 7.00p 7.13p 10050
17/02/2023 7.25p 7.25p 7.00p 7.25p 3000
16/02/2023 7.25p 7.25p 7.25p 7.25p 2655
15/02/2023 7.25p 7.25p 7.19p 7.25p 0
14/02/2023 7.25p 7.25p 7.19p 7.25p 0
13/02/2023 7.25p 7.50p 7.00p 7.25p 6427
10/02/2023 7.25p 7.25p 6.50p 7.25p 75007
09/02/2023 8.38p 8.69p 7.00p 7.25p 159956
08/02/2023 8.38p 8.38p 7.75p 8.38p 107
07/02/2023 8.38p 8.38p 7.75p 8.38p 15
06/02/2023 8.38p 9.00p 7.78p 8.38p 4705
03/02/2023 8.38p 8.38p 7.75p 8.38p 1321
02/02/2023 8.38p 8.38p 7.75p 8.38p 19060
01/02/2023 8.38p 8.38p 8.34p 8.38p 2275
31/01/2023 7.75p 9.00p 7.75p 8.38p 39819
30/01/2023 7.75p 8.00p 7.52p 7.75p 594
27/01/2023 7.75p 7.75p 7.50p 7.75p 7500
26/01/2023 7.75p 7.90p 7.50p 7.75p 25467
25/01/2023 7.75p 7.75p 7.50p 7.75p 3
24/01/2023 7.75p 7.75p 7.50p 7.75p 137
23/01/2023 7.75p 8.00p 7.75p 7.75p 12
20/01/2023 7.75p 7.83p 7.75p 7.75p 30000
19/01/2023 7.75p 7.75p 7.50p 7.75p 592
18/01/2023 7.75p 7.83p 7.75p 7.75p 10783
17/01/2023 7.75p 7.75p 7.50p 7.75p 24813
16/01/2023 7.75p 7.75p 7.51p 7.75p 15
13/01/2023 7.75p 7.76p 7.75p 7.75p 285170
12/01/2023 7.63p 7.83p 7.50p 7.75p 79407
11/01/2023 7.63p 7.85p 7.63p 7.63p 636
10/01/2023 7.63p 7.65p 7.25p 7.63p 400098
09/01/2023 7.63p 8.00p 7.01p 7.63p 50020
06/01/2023 7.63p 8.00p 7.63p 7.63p 37
05/01/2023 7.63p 7.63p 7.63p 7.63p 0
04/01/2023 7.63p 7.89p 7.25p 7.63p 1289
03/01/2023 7.63p 7.63p 7.30p 7.63p 150
30/12/2022 7.75p 7.75p 7.00p 7.38p 110000
29/12/2022 7.75p 7.75p 7.50p 7.75p 29
28/12/2022 7.75p 8.00p 7.50p 7.75p 27
23/12/2022 7.75p 7.75p 7.69p 7.75p 0
22/12/2022 7.75p 7.75p 7.50p 7.75p 19
21/12/2022 7.75p 7.75p 7.50p 7.75p 7
20/12/2022 7.75p 7.75p 7.50p 7.75p 153
19/12/2022 7.75p 8.00p 7.75p 7.75p 40
16/12/2022 7.75p 7.75p 7.50p 7.75p 27
15/12/2022 7.75p 7.75p 7.50p 7.75p 75
14/12/2022 7.75p 7.75p 7.74p 7.75p 12919
13/12/2022 7.75p 7.80p 7.00p 7.75p 59101
12/12/2022 7.75p 8.00p 7.75p 7.75p 25
09/12/2022 7.75p 8.00p 7.25p 7.75p 40013
08/12/2022 8.00p 8.50p 7.10p 7.75p 220259
07/12/2022 8.00p 8.09p 7.51p 8.00p 10980
06/12/2022 8.25p 9.00p 7.50p 8.00p 151914
05/12/2022 10.50p 10.69p 10.50p 10.50p 0
02/12/2022 10.50p 10.69p 10.50p 10.50p 0
01/12/2022 10.50p 10.50p 10.00p 10.50p 818
30/11/2022 10.50p 10.50p 10.00p 10.50p 798
29/11/2022 10.50p 10.50p 10.00p 10.50p 3
28/11/2022 10.50p 10.50p 10.00p 10.50p 35749
25/11/2022 10.50p 10.50p 10.00p 10.50p 6492
24/11/2022 10.50p 10.50p 10.00p 10.50p 7
23/11/2022 10.50p 10.75p 10.00p 10.50p 39860
22/11/2022 10.50p 10.50p 10.15p 10.50p 814
21/11/2022 10.50p 11.00p 10.15p 10.50p 60
18/11/2022 11.00p 11.13p 10.25p 10.50p 60710
17/11/2022 11.00p 11.00p 10.51p 11.00p 193
16/11/2022 11.00p 11.15p 10.50p 11.00p 10032
15/11/2022 11.00p 11.00p 10.55p 11.00p 20000
14/11/2022 10.50p 11.00p 10.50p 11.00p 25000

*Close Price adjusted for both dividends and splits