Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
17/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
16/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
15/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
12/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
11/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
10/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 1
09/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
08/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
05/06/2009 17,000.00p 18,000.00p 17,000.00p 17,000.00p 0
04/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
03/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 5
02/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
01/06/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 0
29/05/2009 17,000.00p 17,000.00p 17,000.00p 17,000.00p 50
28/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 25
27/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
26/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
22/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 1
21/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
20/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
19/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
18/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
15/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
14/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
13/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
12/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
11/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
08/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
07/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
06/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
05/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
01/05/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
30/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
29/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
28/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
27/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
24/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
23/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
22/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
21/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
20/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
17/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
16/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
15/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
14/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
09/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
08/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
07/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
06/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 5
03/04/2009 19,000.00p 20,500.00p 19,000.00p 19,000.00p 2
02/04/2009 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
01/04/2009 17,500.00p 19,000.00p 17,500.00p 19,000.00p 2
31/03/2009 17,500.00p 17,500.00p 17,500.00p 17,500.00p 935
30/03/2009 16,000.00p 17,000.00p 16,000.00p 17,000.00p 875
27/03/2009 16,000.00p 16,000.00p 16,000.00p 16,000.00p 700
26/03/2009 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
25/03/2009 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
24/03/2009 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
23/03/2009 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
20/03/2009 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
19/03/2009 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
18/03/2009 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
17/03/2009 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
16/03/2009 16,000.00p 16,000.00p 16,000.00p 16,000.00p 0
13/03/2009 12,500.00p 16,000.00p 12,500.00p 16,000.00p 0
12/03/2009 12,500.00p 12,600.00p 12,500.00p 12,500.00p 0
11/03/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
10/03/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
09/03/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
06/03/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
05/03/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
04/03/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 2
03/03/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
02/03/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
27/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
26/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
25/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
24/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
23/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
20/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
19/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
18/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
17/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
16/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
13/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
12/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
11/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
10/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
09/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
06/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
05/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
04/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
03/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
02/02/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
30/01/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
29/01/2009 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
28/01/2009 15,000.00p 15,000.00p 12,500.00p 12,500.00p 0
27/01/2009 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
26/01/2009 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
23/01/2009 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
22/01/2009 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
21/01/2009 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
20/01/2009 15,000.00p 15,000.00p 15,000.00p 15,000.00p 0
19/01/2009 16,500.00p 16,500.00p 15,000.00p 15,000.00p 8
16/01/2009 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
15/01/2009 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
14/01/2009 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
13/01/2009 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
12/01/2009 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
09/01/2009 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
08/01/2009 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
07/01/2009 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
06/01/2009 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
05/01/2009 16,500.00p 16,500.00p 16,500.00p 16,500.00p 0
02/01/2009 15,500.00p 16,500.00p 15,500.00p 16,500.00p 0
31/12/2008 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
30/12/2008 15,500.00p 15,500.00p 15,500.00p 15,500.00p 0
29/12/2008 14,000.00p 15,500.00p 14,000.00p 15,500.00p 0
24/12/2008 14,500.00p 15,500.00p 14,500.00p 15,500.00p 0
23/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
22/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
19/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
18/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
17/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
16/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
15/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
12/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 1
11/12/2008 14,500.00p 14,600.00p 14,500.00p 14,500.00p 0
10/12/2008 14,500.00p 14,600.00p 14,500.00p 14,500.00p 8
09/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
08/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
05/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
04/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
03/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
02/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
01/12/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
28/11/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
27/11/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 49
26/11/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 49
25/11/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 25
24/11/2008 14,500.00p 14,500.00p 14,500.00p 14,500.00p 0
21/11/2008 14,000.00p 14,500.00p 14,000.00p 14,500.00p 0
20/11/2008 14,000.00p 14,000.00p 14,000.00p 14,000.00p 25
19/11/2008 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
18/11/2008 13,000.00p 14,000.00p 13,000.00p 14,000.00p 22
17/11/2008 12,500.00p 13,000.00p 12,500.00p 13,000.00p 36
14/11/2008 12,500.00p 12,500.00p 12,500.00p 12,500.00p 10
13/11/2008 12,500.00p 12,600.00p 12,500.00p 12,500.00p 14
12/11/2008 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
11/11/2008 12,500.00p 12,500.00p 12,500.00p 12,500.00p 30
10/11/2008 12,500.00p 12,500.00p 12,500.00p 12,500.00p 0
07/11/2008 12,500.00p 12,500.00p 12,500.00p 12,500.00p 6
06/11/2008 12,500.00p 12,500.00p 12,500.00p 12,500.00p 9
05/11/2008 12,500.00p 12,600.00p 12,500.00p 12,500.00p 0
04/11/2008 12,500.00p 12,600.00p 12,500.00p 12,500.00p 4
03/11/2008 5,500.00p 15,000.00p 5,500.00p 12,500.00p 78
31/10/2008 5,500.00p 5,600.00p 5,500.00p 5,500.00p 0
30/10/2008 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
29/10/2008 5,500.00p 5,600.00p 5,500.00p 5,500.00p 0
28/10/2008 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
27/10/2008 5,500.00p 5,600.00p 5,500.00p 5,500.00p 0
24/10/2008 5,500.00p 5,600.00p 5,500.00p 5,500.00p 0
23/10/2008 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
22/10/2008 5,500.00p 5,600.00p 5,500.00p 5,500.00p 0
21/10/2008 5,500.00p 5,600.00p 5,500.00p 5,500.00p 0
20/10/2008 5,500.00p 5,600.00p 5,500.00p 5,500.00p 0
17/10/2008 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
16/10/2008 5,500.00p 5,500.00p 5,500.00p 5,500.00p 0
15/10/2008 5,500.00p 5,500.00p 5,500.00p 5,500.00p 5
14/10/2008 5,500.00p 5,500.00p 5,500.00p 5,500.00p 8
13/10/2008 5,000.00p 5,500.00p 5,000.00p 5,500.00p 0
10/10/2008 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
09/10/2008 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
08/10/2008 5,000.00p 5,000.00p 5,000.00p 5,000.00p 0
07/10/2008 7,500.00p 7,500.00p 4,500.00p 5,000.00p 0
06/10/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 2
03/10/2008 7,500.00p 7,500.00p 7,400.00p 7,500.00p 0
02/10/2008 7,500.00p 7,500.00p 7,400.00p 7,500.00p 0
01/10/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
30/09/2008 10,100.00p 10,100.00p 6,000.00p 7,500.00p 0
29/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
26/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
25/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
24/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
23/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
22/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
19/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
18/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
17/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
16/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
15/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
12/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
11/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
10/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
09/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
08/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
05/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
04/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0
03/09/2008 7,500.00p 7,500.00p 7,500.00p 7,500.00p 0

*Close Price adjusted for both dividends and splits