Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/04/2006 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
18/04/2006 90,000.01p 90,000.01p 85,000.00p 90,000.01p 0
13/04/2006 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
12/04/2006 90,000.01p 90,000.01p 87,500.00p 90,000.01p 0
11/04/2006 87,500.00p 90,000.01p 87,500.00p 90,000.01p 0
10/04/2006 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
07/04/2006 87,500.00p 87,500.00p 85,000.00p 87,500.00p 1
06/04/2006 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
05/04/2006 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
04/04/2006 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
03/04/2006 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
31/03/2006 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
30/03/2006 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
29/03/2006 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
28/03/2006 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
27/03/2006 87,500.00p 87,500.00p 87,500.00p 87,500.00p 0
24/03/2006 95,000.00p 95,000.00p 85,000.00p 87,500.00p 4
23/03/2006 100,000.00p 100,000.00p 95,000.00p 95,000.00p 3
22/03/2006 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
21/03/2006 92,500.00p 100,000.00p 92,500.00p 100,000.00p 7
20/03/2006 92,500.00p 92,500.00p 92,500.00p 92,500.00p 1
17/03/2006 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
16/03/2006 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
15/03/2006 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
14/03/2006 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
13/03/2006 92,500.00p 92,500.00p 92,500.00p 92,500.00p 0
10/03/2006 90,000.01p 92,500.00p 90,000.01p 92,500.00p 2
09/03/2006 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
08/03/2006 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
07/03/2006 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
06/03/2006 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
03/03/2006 90,000.01p 90,000.01p 90,000.01p 90,000.01p 2
02/03/2006 95,000.00p 95,000.00p 90,000.01p 90,000.01p 5
01/03/2006 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
28/02/2006 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
27/02/2006 95,000.00p 100,000.00p 95,000.00p 95,000.00p 4
24/02/2006 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
23/02/2006 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
22/02/2006 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
21/02/2006 95,000.00p 100,000.00p 95,000.00p 95,000.00p 0
20/02/2006 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
17/02/2006 100,000.00p 100,000.00p 95,000.00p 95,000.00p 3
16/02/2006 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
15/02/2006 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
14/02/2006 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
13/02/2006 100,000.00p 100,000.00p 100,000.00p 100,000.00p 4
10/02/2006 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
09/02/2006 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
08/02/2006 100,000.00p 100,000.00p 100,000.00p 100,000.00p 1
07/02/2006 105,000.00p 105,000.00p 100,000.00p 100,000.00p 2
06/02/2006 105,000.00p 105,000.00p 100,000.00p 105,000.00p 8
03/02/2006 100,000.00p 105,000.00p 100,000.00p 100,000.00p 0
02/02/2006 105,000.00p 105,000.00p 105,000.00p 105,000.00p 2
01/02/2006 105,000.00p 105,000.00p 105,000.00p 105,000.00p 4
31/01/2006 105,000.00p 110,000.00p 105,000.00p 105,000.00p 0
30/01/2006 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
27/01/2006 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
26/01/2006 105,000.00p 110,000.00p 105,000.00p 105,000.00p 0
25/01/2006 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
24/01/2006 105,000.00p 110,000.00p 105,000.00p 105,000.00p 0
23/01/2006 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
20/01/2006 110,000.00p 115,000.00p 105,000.00p 105,000.00p 2
19/01/2006 115,000.00p 115,000.00p 115,000.00p 115,000.00p 4
18/01/2006 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
17/01/2006 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
16/01/2006 110,000.00p 115,000.00p 100,000.00p 115,000.00p 9
13/01/2006 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
12/01/2006 95,000.00p 100,000.00p 90,000.01p 100,000.00p 4
11/01/2006 90,000.01p 90,000.01p 80,000.00p 90,000.01p 0
10/01/2006 90,000.01p 90,000.01p 80,000.00p 90,000.01p 0
09/01/2006 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
06/01/2006 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
05/01/2006 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
04/01/2006 90,000.01p 90,000.01p 90,000.01p 90,000.01p 1
03/01/2006 90,000.01p 95,000.00p 80,000.00p 90,000.01p 2
30/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
29/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
28/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 2
23/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
22/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
21/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 1
20/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
19/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
16/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
15/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
14/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
13/12/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 0
12/12/2005 100,000.00p 105,000.00p 95,000.00p 95,000.00p 4
09/12/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
08/12/2005 105,000.00p 110,000.00p 100,000.00p 105,000.00p 5
07/12/2005 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
06/12/2005 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
05/12/2005 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
02/12/2005 100,000.00p 100,000.00p 100,000.00p 100,000.00p 0
01/12/2005 100,000.00p 100,000.00p 95,000.00p 100,000.00p 0
30/11/2005 95,000.00p 95,000.00p 95,000.00p 95,000.00p 3
29/11/2005 95,000.00p 95,000.00p 85,000.00p 95,000.00p 7
28/11/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
25/11/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 1
24/11/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
23/11/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
22/11/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
21/11/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
18/11/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
17/11/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
16/11/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 2
15/11/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
14/11/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
11/11/2005 85,000.00p 90,000.01p 85,000.00p 85,000.00p 0
10/11/2005 87,500.00p 90,000.01p 77,500.00p 85,000.00p 9
09/11/2005 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
08/11/2005 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
07/11/2005 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
04/11/2005 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
03/11/2005 80,000.00p 90,000.01p 80,000.00p 90,000.01p 0
02/11/2005 80,000.00p 90,000.01p 80,000.00p 90,000.01p 1
01/11/2005 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
31/10/2005 90,000.01p 90,000.01p 90,000.01p 90,000.01p 1
28/10/2005 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
27/10/2005 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
26/10/2005 90,000.01p 90,000.01p 90,000.01p 90,000.01p 0
25/10/2005 95,000.00p 105,000.00p 80,000.00p 90,000.01p 12
24/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
21/10/2005 105,000.00p 105,000.00p 100,000.00p 105,000.00p 1
20/10/2005 105,000.00p 105,000.00p 100,000.00p 105,000.00p 0
19/10/2005 100,000.00p 105,000.00p 100,000.00p 100,000.00p 2
18/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
17/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
14/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
13/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
12/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
11/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
10/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 1
07/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
06/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
05/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 1
04/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
03/10/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
30/09/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
29/09/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
28/09/2005 105,000.00p 110,000.00p 105,000.00p 105,000.00p 1
27/09/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
26/09/2005 105,000.00p 105,000.00p 100,000.00p 105,000.00p 1
23/09/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
22/09/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
21/09/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 1
20/09/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 0
19/09/2005 105,000.00p 110,000.00p 105,000.00p 105,000.00p 5
16/09/2005 110,000.00p 110,000.00p 110,000.00p 110,000.00p 1
15/09/2005 110,000.00p 110,000.00p 110,000.00p 110,000.00p 0
14/09/2005 110,000.00p 110,000.00p 110,000.00p 110,000.00p 1
13/09/2005 110,000.00p 115,000.00p 110,000.00p 110,000.00p 5
12/09/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 1
09/09/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
08/09/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
07/09/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
06/09/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 2
05/09/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
02/09/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 6
01/09/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
31/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
30/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
29/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
26/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
25/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
24/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
23/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
22/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
19/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
18/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
17/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 3
16/08/2005 115,000.00p 115,000.00p 115,000.00p 115,000.00p 0
15/08/2005 110,000.00p 115,000.00p 110,000.00p 115,000.00p 0
12/08/2005 110,000.00p 110,000.00p 110,000.00p 110,000.00p 1
11/08/2005 110,000.00p 110,000.00p 110,000.00p 110,000.00p 0
10/08/2005 110,000.00p 110,000.00p 110,000.00p 110,000.00p 0
09/08/2005 110,000.00p 110,000.00p 110,000.00p 110,000.00p 0
08/08/2005 110,000.00p 110,000.00p 110,000.00p 110,000.00p 0
05/08/2005 110,000.00p 110,000.00p 110,000.00p 110,000.00p 0
04/08/2005 105,000.00p 105,000.00p 105,000.00p 105,000.00p 2
03/08/2005 100,000.00p 105,000.00p 95,000.00p 105,000.00p 4
02/08/2005 95,000.00p 95,000.00p 90,000.01p 95,000.00p 1
01/08/2005 90,000.01p 90,000.01p 90,000.01p 90,000.01p 3
29/07/2005 110,000.00p 115,000.00p 90,000.01p 90,000.01p 0
28/07/2005 115,000.00p 125,000.00p 115,000.00p 115,000.00p 4
27/07/2005 120,000.00p 120,000.00p 120,000.00p 120,000.00p 0
26/07/2005 120,000.00p 130,000.00p 120,000.00p 120,000.00p 6
25/07/2005 125,000.00p 125,000.00p 125,000.00p 125,000.00p 10
22/07/2005 125,000.00p 125,000.00p 125,000.00p 125,000.00p 9
21/07/2005 125,000.00p 125,000.00p 125,000.00p 125,000.00p 1
20/07/2005 125,000.00p 125,000.00p 125,000.00p 125,000.00p 2
19/07/2005 125,000.00p 125,000.00p 125,000.00p 125,000.00p 12
18/07/2005 97,499.99p 125,000.00p 85,000.00p 125,000.00p 72
15/07/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
14/07/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
13/07/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
12/07/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
11/07/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
08/07/2005 85,000.00p 85,000.00p 85,000.00p 85,000.00p 0
07/07/2005 87,500.00p 87,500.00p 85,000.00p 85,000.00p 0

*Close Price adjusted for both dividends and splits