Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/11/2011 7,500.00p 7,600.00p 7,100.00p 7,100.00p 2670
31/10/2011 8,000.00p 8,300.00p 7,200.00p 7,500.00p 3109
28/10/2011 7,200.00p 8,580.00p 7,200.00p 7,900.00p 7487
27/10/2011 7,300.00p 7,750.00p 7,000.00p 7,100.00p 5486
26/10/2011 7,800.00p 7,800.00p 7,300.00p 7,300.00p 520
25/10/2011 7,600.00p 8,300.00p 7,282.00p 7,800.00p 2911
24/10/2011 7,400.00p 7,680.00p 7,280.00p 7,600.00p 451
21/10/2011 7,200.00p 7,450.00p 7,132.00p 7,400.00p 587
20/10/2011 7,200.00p 7,392.00p 7,012.00p 7,200.00p 714
19/10/2011 7,200.00p 7,500.00p 7,000.00p 7,200.00p 3068
18/10/2011 7,200.00p 7,280.00p 7,000.00p 7,100.00p 439
17/10/2011 6,900.00p 7,500.00p 6,784.00p 7,300.00p 1199
14/10/2011 7,000.00p 7,180.00p 6,900.00p 6,900.00p 417
13/10/2011 7,400.00p 7,400.00p 6,900.00p 7,000.00p 463
12/10/2011 6,800.00p 7,500.00p 6,800.00p 7,400.00p 461
11/10/2011 7,100.00p 7,350.00p 6,720.00p 6,800.00p 1506
10/10/2011 7,700.00p 7,700.00p 6,400.00p 7,100.00p 3610
07/10/2011 7,900.00p 8,000.00p 7,400.00p 7,700.00p 461
06/10/2011 8,200.00p 8,378.00p 7,600.00p 7,900.00p 1711
05/10/2011 7,300.00p 7,600.00p 7,098.00p 7,300.00p 90
04/10/2011 7,400.00p 7,400.00p 7,000.00p 7,100.00p 528
03/10/2011 7,300.00p 7,600.00p 7,096.00p 7,400.00p 302
30/09/2011 7,300.00p 7,400.00p 7,240.00p 7,300.00p 258
29/09/2011 7,300.00p 7,500.00p 7,180.00p 7,300.00p 318
28/09/2011 7,700.00p 7,700.00p 7,100.00p 7,300.00p 1006
27/09/2011 7,600.00p 7,706.00p 7,450.00p 7,700.00p 466
26/09/2011 7,200.00p 8,000.00p 7,000.00p 7,600.00p 2378
23/09/2011 7,500.00p 7,600.00p 6,900.00p 7,200.00p 1120
22/09/2011 8,300.00p 8,300.00p 7,320.00p 7,500.00p 578
21/09/2011 8,000.00p 8,040.00p 7,850.00p 7,900.00p 516
20/09/2011 7,600.00p 8,400.00p 7,334.00p 8,000.00p 1845
19/09/2011 8,200.00p 8,200.00p 7,622.00p 7,700.00p 445
16/09/2011 8,100.00p 8,380.00p 7,900.00p 8,200.00p 991
15/09/2011 7,800.00p 8,200.00p 7,800.00p 8,100.00p 430
14/09/2011 8,200.00p 8,250.00p 7,710.00p 8,100.00p 1007
13/09/2011 7,700.00p 8,380.00p 7,580.00p 8,200.00p 1067
12/09/2011 7,700.00p 8,380.00p 7,580.00p 8,200.00p 563
09/09/2011 8,300.00p 8,380.00p 7,550.00p 8,200.00p 1902
08/09/2011 8,400.00p 8,480.00p 8,028.00p 8,400.00p 1515
07/09/2011 8,500.00p 8,600.00p 8,202.00p 8,400.00p 167
06/09/2011 8,100.00p 8,614.00p 8,100.00p 8,500.00p 748
05/09/2011 9,200.00p 9,200.00p 7,800.00p 8,100.00p 2067
02/09/2011 9,800.00p 9,880.00p 9,002.00p 9,100.00p 1375
01/09/2011 9,500.00p 10,200.00p 8,600.00p 9,800.00p 3204
31/08/2011 7,600.00p 10,920.00p 7,600.00p 9,500.00p 10159
30/08/2011 7,800.00p 8,008.00p 6,700.00p 7,600.00p 4617
26/08/2011 6,900.00p 6,900.00p 6,600.00p 6,700.00p 422
25/08/2011 7,100.00p 7,140.00p 6,700.00p 6,900.00p 1716
24/08/2011 7,000.00p 7,200.00p 6,640.00p 7,100.00p 1149
23/08/2011 6,900.00p 7,400.00p 6,620.00p 7,000.00p 918
22/08/2011 7,100.00p 7,180.00p 6,540.00p 6,900.00p 1638
19/08/2011 7,100.00p 7,260.00p 6,640.00p 7,200.00p 993
18/08/2011 7,900.00p 8,042.00p 7,002.00p 7,100.00p 758
17/08/2011 8,300.00p 8,400.00p 7,600.00p 7,900.00p 1923
16/08/2011 8,900.00p 8,960.00p 7,920.00p 8,400.00p 1476
15/08/2011 8,300.00p 9,000.00p 7,700.00p 8,900.00p 2762
12/08/2011 7,200.00p 8,440.00p 7,000.00p 8,300.00p 1934
11/08/2011 7,500.00p 7,520.00p 7,000.00p 7,200.00p 548
10/08/2011 7,600.00p 7,800.00p 6,900.00p 7,500.00p 760
09/08/2011 7,100.00p 7,600.00p 6,600.00p 7,300.00p 1378
08/08/2011 7,900.00p 8,204.00p 7,000.00p 7,100.00p 1314
05/08/2011 7,600.00p 8,260.00p 5,990.00p 8,100.00p 27283
04/08/2011 9,000.00p 9,800.00p 7,400.00p 7,700.00p 2760
03/08/2011 9,800.00p 9,800.00p 8,800.00p 9,000.00p 922
02/08/2011 10,200.00p 10,500.00p 9,600.00p 9,800.00p 1254
01/08/2011 10,400.00p 10,800.00p 10,240.00p 10,500.00p 1843
29/07/2011 11,000.00p 11,070.00p 10,320.00p 10,400.00p 2527
28/07/2011 10,300.00p 12,102.00p 10,200.00p 11,000.00p 6317
27/07/2011 10,100.00p 11,200.00p 10,000.00p 10,300.00p 3837
26/07/2011 10,600.00p 10,800.00p 9,000.00p 10,100.00p 13386
25/07/2011 12,700.00p 13,360.00p 10,000.00p 10,500.00p 10700
22/07/2011 13,100.00p 13,250.00p 11,600.00p 12,000.00p 1218
21/07/2011 13,000.00p 13,200.00p 12,200.00p 13,100.00p 728
20/07/2011 12,100.00p 13,600.00p 12,000.00p 12,900.00p 1580
19/07/2011 12,500.00p 12,500.00p 11,840.00p 12,100.00p 406
18/07/2011 13,100.00p 13,100.00p 12,000.00p 12,500.00p 779
15/07/2011 13,300.00p 13,300.00p 12,800.00p 13,100.00p 1207
14/07/2011 13,600.00p 13,600.00p 11,400.00p 13,300.00p 1853
13/07/2011 14,500.00p 14,500.00p 13,300.00p 13,600.00p 1040
12/07/2011 14,300.00p 14,570.00p 13,800.00p 14,500.00p 696
11/07/2011 14,700.00p 15,100.00p 14,320.00p 14,500.00p 304
08/07/2011 15,100.00p 15,100.00p 14,400.00p 14,700.00p 363
07/07/2011 15,100.00p 15,800.00p 14,860.00p 15,100.00p 431
06/07/2011 15,500.00p 15,800.00p 15,020.00p 15,100.00p 782
05/07/2011 15,500.00p 15,800.00p 15,200.00p 15,200.00p 1076
04/07/2011 15,400.00p 15,760.00p 14,840.00p 15,400.00p 954
01/07/2011 14,100.00p 15,920.00p 14,000.00p 15,400.00p 2448
30/06/2011 14,600.00p 15,000.00p 14,020.00p 14,100.00p 1179
29/06/2011 13,400.00p 15,200.00p 13,400.00p 14,600.00p 1756
28/06/2011 13,400.00p 13,800.00p 12,460.00p 13,400.00p 1923
27/06/2011 13,100.00p 14,440.00p 12,600.00p 13,700.00p 810
24/06/2011 13,000.00p 14,500.00p 12,800.00p 13,100.00p 1740
23/06/2011 13,100.00p 13,200.00p 12,320.00p 12,900.00p 1866
22/06/2011 13,800.00p 13,840.00p 13,000.00p 13,100.00p 1361
21/06/2011 15,100.00p 15,200.00p 13,000.00p 13,800.00p 3083
20/06/2011 16,100.00p 16,100.00p 15,000.00p 15,100.00p 1027
17/06/2011 15,700.00p 16,200.00p 15,700.00p 16,100.00p 1412
16/06/2011 16,500.00p 16,600.00p 15,000.00p 15,700.00p 4629
15/06/2011 16,900.00p 17,000.00p 16,000.00p 16,600.00p 2892
14/06/2011 17,500.00p 17,900.00p 16,400.00p 16,900.00p 1364
13/06/2011 18,400.00p 18,400.00p 17,320.00p 17,500.00p 1759
10/06/2011 18,300.00p 21,000.00p 18,000.00p 18,400.00p 17236
09/06/2011 18,000.00p 19,200.00p 17,500.00p 18,300.00p 2577
08/06/2011 18,300.00p 19,200.00p 17,640.00p 18,000.00p 1212
07/06/2011 17,000.00p 19,400.00p 16,600.00p 18,200.00p 6187
06/06/2011 17,300.00p 17,302.00p 16,600.00p 17,000.00p 1279
03/06/2011 18,100.00p 18,300.00p 17,000.00p 17,300.00p 2520
02/06/2011 18,900.00p 19,200.00p 15,000.00p 18,100.00p 3714
01/06/2011 20,700.00p 20,700.00p 19,000.00p 19,200.00p 1901
31/05/2011 20,700.00p 20,844.00p 20,400.00p 20,700.00p 135
27/05/2011 20,700.00p 21,000.00p 19,400.00p 20,600.00p 1388
26/05/2011 21,500.00p 21,500.00p 20,600.00p 20,700.00p 668
25/05/2011 21,400.00p 21,800.00p 20,840.00p 21,500.00p 1159
24/05/2011 22,300.00p 22,300.00p 21,000.00p 21,400.00p 481
23/05/2011 23,500.00p 23,600.00p 22,000.00p 22,300.00p 234
20/05/2011 22,900.00p 23,960.00p 22,900.00p 23,600.00p 1352
19/05/2011 21,100.00p 24,000.00p 20,900.00p 22,600.00p 3502
18/05/2011 21,600.00p 21,840.00p 20,600.00p 21,100.00p 246
17/05/2011 21,800.00p 21,980.00p 21,200.00p 21,600.00p 220
16/05/2011 22,300.00p 22,680.00p 20,280.00p 21,800.00p 1085
13/05/2011 22,400.00p 22,520.00p 21,200.00p 21,700.00p 208
12/05/2011 21,800.00p 23,400.00p 21,512.00p 22,400.00p 320
11/05/2011 22,300.00p 22,300.00p 21,000.00p 21,800.00p 582
10/05/2011 22,300.00p 22,600.00p 20,600.00p 22,300.00p 1649
09/05/2011 22,600.00p 22,750.00p 22,020.00p 22,300.00p 129
06/05/2011 22,800.00p 22,800.00p 21,000.00p 22,600.00p 1292
05/05/2011 24,000.00p 24,000.00p 22,000.00p 22,800.00p 518
04/05/2011 24,700.00p 24,700.00p 23,600.00p 24,000.00p 378
03/05/2011 26,600.00p 26,600.00p 24,200.00p 24,600.00p 939
28/04/2011 25,300.00p 26,950.00p 23,400.00p 26,600.00p 1640
27/04/2011 25,300.00p 25,300.00p 24,480.00p 25,300.00p 505
26/04/2011 27,300.00p 27,300.00p 24,800.00p 25,300.00p 2953
21/04/2011 28,300.00p 28,360.00p 26,700.00p 27,300.00p 1958
20/04/2011 30,300.00p 30,400.00p 27,800.00p 28,300.00p 2157
19/04/2011 29,600.00p 31,680.00p 29,200.00p 29,500.00p 442
18/04/2011 30,500.00p 30,600.00p 29,466.00p 29,600.00p 456
15/04/2011 29,700.00p 30,512.00p 29,406.00p 30,500.00p 575
14/04/2011 30,100.00p 30,376.00p 28,800.00p 29,600.00p 703
13/04/2011 30,300.00p 30,800.00p 29,460.00p 30,100.00p 1798
12/04/2011 30,700.00p 30,700.00p 30,000.00p 30,300.00p 1539
11/04/2011 31,100.00p 31,100.00p 30,260.00p 30,700.00p 563
08/04/2011 31,100.00p 31,240.00p 30,720.00p 31,100.00p 771
07/04/2011 30,700.00p 31,600.00p 30,400.00p 31,100.00p 814
06/04/2011 31,000.00p 31,374.00p 30,000.00p 30,700.00p 1164
05/04/2011 29,900.00p 31,200.00p 29,800.00p 30,900.00p 3797
04/04/2011 31,100.00p 31,360.00p 29,600.00p 29,900.00p 1805
01/04/2011 31,900.00p 32,720.00p 30,160.00p 31,100.00p 6559
31/03/2011 33,400.00p 33,600.00p 31,000.00p 31,900.00p 2164
30/03/2011 32,100.00p 34,400.00p 30,800.00p 33,200.00p 18636
29/03/2011 32,800.00p 32,800.00p 31,600.00p 32,100.00p 2072
28/03/2011 33,300.00p 33,300.00p 31,000.00p 32,600.00p 989
25/03/2011 33,700.00p 33,960.00p 32,400.00p 33,200.00p 731
24/03/2011 35,300.00p 35,880.00p 32,650.00p 33,700.00p 3004
23/03/2011 30,500.00p 32,600.00p 30,210.00p 32,500.00p 1104
22/03/2011 29,300.00p 30,960.00p 29,300.00p 30,500.00p 1690
21/03/2011 29,200.00p 29,720.00p 28,640.00p 29,200.00p 576
18/03/2011 28,500.00p 29,600.00p 27,800.00p 28,700.00p 673
17/03/2011 27,900.00p 28,500.00p 27,600.00p 28,500.00p 667
16/03/2011 28,300.00p 29,000.00p 27,800.00p 27,900.00p 415
15/03/2011 28,500.00p 28,750.00p 27,400.00p 27,600.00p 687
14/03/2011 28,800.00p 29,980.00p 28,160.00p 29,200.00p 747
11/03/2011 29,800.00p 29,800.00p 28,480.00p 28,900.00p 1025
10/03/2011 30,300.00p 30,400.00p 29,200.00p 29,800.00p 832
09/03/2011 31,300.00p 31,300.00p 30,400.00p 30,500.00p 428
08/03/2011 31,800.00p 31,960.00p 31,200.00p 31,300.00p 516
07/03/2011 31,800.00p 31,960.00p 31,000.00p 31,800.00p 591
04/03/2011 33,100.00p 33,000.00p 31,450.00p 31,800.00p 726
03/03/2011 31,400.00p 34,640.00p 31,300.00p 33,100.00p 848
02/03/2011 31,700.00p 31,600.00p 31,300.00p 31,400.00p 209
01/03/2011 32,700.00p 33,000.00p 31,000.00p 31,700.00p 418
28/02/2011 33,400.00p 34,400.00p 31,400.00p 32,700.00p 431
25/02/2011 30,700.00p 34,680.00p 30,400.00p 33,400.00p 1169
24/02/2011 30,900.00p 30,990.00p 29,000.00p 30,700.00p 1967
23/02/2011 31,700.00p 32,000.00p 27,400.00p 30,900.00p 460
22/02/2011 31,600.00p 32,000.00p 30,300.00p 31,700.00p 896
21/02/2011 31,700.00p 32,000.00p 31,400.00p 31,600.00p 382
18/02/2011 32,700.00p 32,520.00p 31,014.00p 31,700.00p 852
17/02/2011 32,500.00p 32,760.00p 32,400.00p 32,700.00p 251
16/02/2011 33,500.00p 33,600.00p 32,300.00p 32,500.00p 410
15/02/2011 33,500.00p 34,000.00p 33,000.00p 33,500.00p 1045
14/02/2011 34,500.00p 34,710.00p 33,000.00p 33,500.00p 907
11/02/2011 32,880.00p 34,800.00p 32,860.00p 34,500.00p 1072
10/02/2011 32,400.00p 34,790.00p 32,260.00p 33,100.00p 1525
09/02/2011 34,520.00p 34,520.00p 32,100.00p 32,300.00p 1256
08/02/2011 34,940.00p 34,940.00p 34,200.00p 34,500.00p 958
07/02/2011 35,700.00p 35,800.00p 34,000.00p 34,600.00p 1541
04/02/2011 36,800.00p 36,800.00p 35,600.00p 36,000.00p 555
03/02/2011 37,320.00p 39,300.00p 36,000.00p 36,800.00p 1348
02/02/2011 38,000.00p 38,060.00p 37,000.00p 37,400.00p 1209
01/02/2011 39,500.00p 39,500.00p 36,000.00p 38,100.00p 1019
31/01/2011 40,800.00p 40,840.00p 38,000.00p 39,500.00p 1187
28/01/2011 40,800.00p 41,000.00p 39,400.00p 40,800.00p 1811
27/01/2011 40,500.00p 41,000.00p 40,080.00p 40,800.00p 2491
26/01/2011 36,400.00p 41,000.00p 36,000.00p 39,800.00p 3849
25/01/2011 37,000.00p 37,000.00p 34,200.00p 36,400.00p 1360
24/01/2011 37,100.00p 37,178.00p 35,000.00p 37,000.00p 1814
21/01/2011 37,000.00p 37,400.00p 36,400.00p 37,100.00p 1003
20/01/2011 38,100.00p 38,400.00p 35,000.00p 37,000.00p 2040
19/01/2011 39,200.00p 39,320.00p 36,000.00p 38,100.00p 1412
18/01/2011 40,600.00p 46,000.00p 39,000.00p 39,200.00p 1574

*Close Price adjusted for both dividends and splits