Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/01/2011 43,800.00p 43,800.00p 37,600.00p 40,100.00p 2222
14/01/2011 37,700.00p 37,700.00p 36,040.00p 37,000.00p 2935
13/01/2011 39,200.00p 40,000.00p 35,200.00p 37,500.00p 5343
12/01/2011 42,040.00p 42,400.00p 39,000.00p 39,500.00p 4031
11/01/2011 44,000.00p 47,200.00p 41,100.00p 42,300.00p 26240
10/01/2011 55,700.00p 58,200.00p 37,500.00p 43,500.00p 20111
07/01/2011 49,200.00p 52,200.00p 48,510.00p 49,600.00p 3112
06/01/2011 50,400.00p 50,400.00p 46,000.00p 48,900.00p 4391
05/01/2011 50,200.00p 52,800.00p 50,152.00p 50,400.00p 2158
04/01/2011 47,200.00p 54,000.00p 47,200.00p 50,200.00p 5461
31/12/2010 39,900.00p 49,000.00p 39,700.00p 46,700.00p 3597
30/12/2010 40,900.00p 42,200.00p 39,000.00p 39,800.00p 1922
29/12/2010 41,500.00p 43,000.00p 39,000.00p 40,900.00p 2123
24/12/2010 38,800.00p 43,600.00p 38,800.00p 41,700.00p 3108
23/12/2010 36,900.00p 40,400.00p 36,400.00p 38,800.00p 5515
22/12/2010 32,000.00p 40,000.00p 31,840.00p 36,500.00p 7165
21/12/2010 34,900.00p 35,400.00p 27,000.00p 32,000.00p 2300
20/12/2010 34,800.00p 39,000.00p 34,600.00p 35,300.00p 2791
17/12/2010 31,700.00p 36,200.00p 31,600.00p 34,500.00p 5653
16/12/2010 26,400.00p 33,000.00p 25,000.00p 30,800.00p 2630
15/12/2010 28,000.00p 28,400.00p 26,000.00p 26,400.00p 1384
14/12/2010 27,500.00p 29,360.00p 27,000.00p 28,000.00p 1338
13/12/2010 27,100.00p 31,000.00p 27,100.00p 27,300.00p 2789
10/12/2010 28,200.00p 28,250.00p 24,000.00p 27,200.00p 3124
09/12/2010 29,300.00p 31,000.00p 27,400.00p 28,200.00p 5288
08/12/2010 24,200.00p 37,000.00p 24,200.00p 29,300.00p 18718
07/12/2010 21,500.00p 25,000.00p 20,400.00p 23,900.00p 6257
06/12/2010 16,700.00p 24,000.00p 16,620.00p 20,500.00p 9004
03/12/2010 16,800.00p 16,900.00p 16,600.00p 16,800.00p 348
02/12/2010 16,400.00p 17,090.00p 16,300.00p 16,800.00p 724
01/12/2010 16,400.00p 16,600.00p 16,200.00p 16,400.00p 368
30/11/2010 17,000.00p 17,000.00p 15,600.00p 16,400.00p 715
29/11/2010 16,300.00p 17,140.00p 16,200.00p 17,000.00p 585
26/11/2010 16,300.00p 16,300.00p 16,000.00p 16,300.00p 654
25/11/2010 16,200.00p 16,680.00p 16,200.00p 16,300.00p 246
24/11/2010 16,900.00p 16,900.00p 16,000.00p 16,200.00p 1478
23/11/2010 17,300.00p 17,300.00p 16,800.00p 16,900.00p 539
22/11/2010 16,800.00p 17,600.00p 16,770.00p 17,300.00p 573
19/11/2010 16,800.00p 16,800.00p 16,600.00p 16,800.00p 2400
18/11/2010 16,900.00p 16,900.00p 16,600.00p 16,800.00p 133
17/11/2010 17,500.00p 17,500.00p 16,400.00p 16,900.00p 327
16/11/2010 17,500.00p 17,700.00p 17,200.00p 17,500.00p 1850
15/11/2010 17,400.00p 17,800.00p 17,104.00p 17,500.00p 840
12/11/2010 17,700.00p 17,700.00p 15,000.00p 17,300.00p 9057
11/11/2010 18,200.00p 18,200.00p 13,600.00p 17,700.00p 470
10/11/2010 18,200.00p 18,200.00p 18,000.00p 18,200.00p 1018
09/11/2010 18,000.00p 18,400.00p 17,800.00p 18,200.00p 1342
08/11/2010 17,800.00p 18,340.00p 17,600.00p 17,900.00p 1872
05/11/2010 17,400.00p 17,980.00p 17,280.00p 17,800.00p 609
04/11/2010 17,700.00p 17,800.00p 17,200.00p 17,400.00p 1949
03/11/2010 17,700.00p 17,800.00p 17,600.00p 17,700.00p 315
02/11/2010 17,700.00p 17,780.00p 17,500.00p 17,700.00p 105
01/11/2010 18,100.00p 18,100.00p 14,000.00p 17,700.00p 117
29/10/2010 18,200.00p 18,400.00p 18,000.00p 18,100.00p 191
28/10/2010 18,500.00p 18,500.00p 18,200.00p 18,300.00p 120
27/10/2010 18,500.00p 18,600.00p 18,000.00p 18,500.00p 422
26/10/2010 18,600.00p 18,720.00p 18,400.00p 18,500.00p 527
25/10/2010 18,500.00p 18,760.00p 18,400.00p 18,600.00p 367
22/10/2010 18,700.00p 18,760.00p 18,400.00p 18,500.00p 406
21/10/2010 18,300.00p 18,800.00p 18,200.00p 18,700.00p 728
20/10/2010 17,700.00p 18,300.00p 17,700.00p 18,300.00p 496
19/10/2010 17,100.00p 18,000.00p 17,080.00p 17,700.00p 719
18/10/2010 17,500.00p 17,500.00p 17,080.00p 17,100.00p 428
15/10/2010 18,500.00p 18,500.00p 17,000.00p 17,300.00p 151
14/10/2010 18,500.00p 18,500.00p 17,560.00p 18,500.00p 114
13/10/2010 18,100.00p 18,680.00p 17,000.00p 18,500.00p 724
12/10/2010 18,700.00p 18,700.00p 18,000.00p 18,200.00p 672
11/10/2010 19,100.00p 19,100.00p 18,400.00p 18,700.00p 178
08/10/2010 19,300.00p 19,300.00p 18,600.00p 19,100.00p 120
07/10/2010 19,000.00p 19,300.00p 18,600.00p 19,300.00p 128
06/10/2010 19,500.00p 19,800.00p 14,000.00p 19,000.00p 384
05/10/2010 19,500.00p 19,500.00p 18,000.00p 19,500.00p 243
04/10/2010 19,700.00p 19,800.00p 19,000.00p 19,500.00p 464
01/10/2010 21,000.00p 21,700.00p 19,000.00p 19,700.00p 1571
30/09/2010 22,500.00p 22,800.00p 19,000.00p 21,000.00p 5306
29/09/2010 19,500.00p 20,720.00p 19,000.00p 20,300.00p 2577
28/09/2010 19,500.00p 19,800.00p 18,000.00p 19,500.00p 4346
27/09/2010 17,500.00p 19,520.00p 17,020.00p 19,300.00p 1059
24/09/2010 17,500.00p 17,500.00p 17,000.00p 17,500.00p 49
23/09/2010 17,800.00p 17,800.00p 17,000.00p 17,500.00p 1107
22/09/2010 17,500.00p 18,000.00p 16,600.00p 17,800.00p 732
21/09/2010 17,800.00p 17,800.00p 16,600.00p 17,500.00p 76
20/09/2010 18,000.00p 18,000.00p 17,000.00p 17,800.00p 188
17/09/2010 18,000.00p 18,000.00p 17,000.00p 18,000.00p 564
16/09/2010 17,500.00p 18,000.00p 17,000.00p 18,000.00p 304
15/09/2010 16,500.00p 18,400.00p 16,160.00p 17,500.00p 4778
14/09/2010 17,200.00p 17,500.00p 16,000.00p 16,500.00p 2438
13/09/2010 18,500.00p 20,000.00p 17,000.00p 17,200.00p 5331
10/09/2010 20,000.00p 20,000.00p 16,700.00p 18,000.00p 358
09/09/2010 14,700.00p 15,500.00p 14,600.00p 15,500.00p 875
08/09/2010 14,700.00p 14,700.00p 14,600.00p 14,700.00p 150
07/09/2010 14,700.00p 14,700.00p 14,400.00p 14,700.00p 35
06/09/2010 14,700.00p 14,700.00p 14,400.00p 14,700.00p 44
03/09/2010 15,200.00p 15,200.00p 14,438.00p 14,700.00p 1
02/09/2010 15,200.00p 15,200.00p 15,020.00p 15,200.00p 3
01/09/2010 15,200.00p 15,200.00p 15,200.00p 15,200.00p 0
31/08/2010 15,200.00p 15,200.00p 15,020.00p 15,200.00p 3
27/08/2010 15,200.00p 15,440.00p 14,400.00p 15,200.00p 24
26/08/2010 15,200.00p 15,624.00p 15,200.00p 15,200.00p 4
25/08/2010 15,200.00p 15,440.00p 15,200.00p 15,200.00p 12
24/08/2010 15,200.00p 15,500.00p 15,000.00p 15,200.00p 45
23/08/2010 15,200.00p 15,800.00p 15,000.00p 15,200.00p 579
20/08/2010 15,000.00p 15,200.00p 15,000.00p 15,200.00p 4175
19/08/2010 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
18/08/2010 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
17/08/2010 15,000.00p 15,700.00p 14,760.00p 15,000.00p 139
16/08/2010 15,000.00p 15,460.00p 14,000.00p 15,000.00p 4876
13/08/2010 15,000.00p 15,000.00p 14,400.00p 15,000.00p 4
12/08/2010 15,000.00p 15,000.00p 14,400.00p 15,000.00p 110
11/08/2010 15,000.00p 15,200.00p 14,860.00p 15,000.00p 3614
10/08/2010 15,500.00p 15,500.00p 14,600.00p 15,000.00p 20
09/08/2010 15,500.00p 15,800.00p 15,500.00p 15,500.00p 55
06/08/2010 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
05/08/2010 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
04/08/2010 15,500.00p 15,500.00p 15,380.00p 15,500.00p 2
03/08/2010 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
02/08/2010 15,500.00p 15,500.00p 15,000.00p 15,500.00p 2
30/07/2010 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
29/07/2010 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
28/07/2010 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
27/07/2010 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
26/07/2010 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
23/07/2010 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
22/07/2010 15,500.00p 16,000.00p 15,400.00p 15,500.00p 462
21/07/2010 15,500.00p 15,500.00p 15,000.00p 15,500.00p 2
20/07/2010 16,500.00p 16,500.00p 15,000.00p 15,500.00p 9
19/07/2010 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
16/07/2010 17,000.00p 17,000.00p 16,500.00p 16,500.00p 0
15/07/2010 16,500.00p 17,000.00p 16,000.00p 17,000.00p 129
14/07/2010 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
13/07/2010 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
12/07/2010 15,500.00p 17,500.00p 15,500.00p 17,000.00p 567
09/07/2010 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
08/07/2010 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
07/07/2010 16,500.00p 16,500.00p 16,000.00p 16,500.00p 10
06/07/2010 16,500.00p 16,500.00p 16,000.00p 16,500.00p 0
05/07/2010 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
02/07/2010 16,500.00p 16,500.00p 15,000.00p 16,500.00p 11
01/07/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
30/06/2010 16,000.00p 16,500.00p 15,600.00p 16,000.00p 780
29/06/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 125
28/06/2010 16,000.00p 16,000.00p 14,000.00p 16,000.00p 9
25/06/2010 16,000.00p 17,200.00p 14,000.00p 16,000.00p 140
24/06/2010 16,000.00p 16,000.00p 14,000.00p 16,000.00p 350
23/06/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
22/06/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
21/06/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
18/06/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
17/06/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 500
16/06/2010 16,000.00p 16,000.00p 14,000.00p 16,000.00p 2
15/06/2010 16,000.00p 17,400.00p 16,000.00p 16,000.00p 275
14/06/2010 16,000.00p 16,000.00p 14,000.00p 16,000.00p 2
11/06/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
10/06/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
09/06/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
08/06/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
07/06/2010 16,000.00p 16,000.00p 14,000.00p 16,000.00p 1
04/06/2010 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
03/06/2010 16,500.00p 16,500.00p 14,000.00p 16,000.00p 29
02/06/2010 16,500.00p 16,500.00p 15,400.00p 16,500.00p 8
01/06/2010 16,500.00p 16,500.00p 15,000.00p 16,500.00p 145
28/05/2010 17,500.00p 17,500.00p 15,000.00p 16,500.00p 162
27/05/2010 17,500.00p 17,500.00p 15,300.00p 17,500.00p 23
26/05/2010 17,500.00p 20,000.00p 15,300.00p 17,500.00p 101
25/05/2010 17,500.00p 19,200.00p 15,500.00p 17,500.00p 106
24/05/2010 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
21/05/2010 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
20/05/2010 17,500.00p 17,500.00p 17,500.00p 17,500.00p 6
19/05/2010 17,500.00p 17,500.00p 15,200.00p 17,500.00p 18
18/05/2010 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
17/05/2010 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
14/05/2010 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
13/05/2010 17,500.00p 19,500.00p 16,400.00p 17,500.00p 25
12/05/2010 15,500.00p 19,500.00p 15,500.00p 17,500.00p 2957
11/05/2010 15,500.00p 15,500.00p 14,000.00p 15,500.00p 0
10/05/2010 15,000.00p 16,000.00p 14,000.00p 15,500.00p 298
07/05/2010 15,000.00p 15,800.00p 15,000.00p 15,400.00p 14
06/05/2010 16,000.00p 16,000.00p 14,000.00p 15,000.00p 103
05/05/2010 15,000.00p 16,000.00p 15,000.00p 16,000.00p 0
04/05/2010 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
30/04/2010 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
29/04/2010 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
28/04/2010 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
27/04/2010 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
26/04/2010 15,000.00p 15,000.00p 14,000.00p 15,000.00p 6
23/04/2010 15,500.00p 15,500.00p 15,000.00p 15,000.00p 6
22/04/2010 15,500.00p 15,500.00p 15,300.00p 15,500.00p 2
21/04/2010 15,500.00p 15,500.00p 15,280.00p 15,500.00p 6
20/04/2010 15,500.00p 15,600.00p 15,280.00p 15,500.00p 105
19/04/2010 15,500.00p 15,500.00p 15,500.00p 15,500.00p 7
16/04/2010 15,500.00p 15,500.00p 15,340.00p 15,500.00p 1
15/04/2010 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
14/04/2010 15,500.00p 15,660.00p 15,000.00p 15,500.00p 679
13/04/2010 15,500.00p 15,500.00p 15,000.00p 15,500.00p 7
12/04/2010 15,000.00p 17,000.00p 15,000.00p 15,500.00p 116
09/04/2010 13,500.00p 15,200.00p 13,500.00p 15,000.00p 93
08/04/2010 12,500.00p 13,600.00p 12,500.00p 13,500.00p 8
07/04/2010 12,500.00p 12,800.00p 12,200.00p 12,500.00p 38
06/04/2010 12,500.00p 12,980.00p 12,140.00p 12,500.00p 19
01/04/2010 12,500.00p 13,000.00p 12,500.00p 12,500.00p 16

*Close Price adjusted for both dividends and splits