Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/04/2021 36.50p 36.50p 36.00p 36.50p 3593
27/04/2021 36.50p 36.50p 36.07p 36.50p 65001
26/04/2021 36.50p 36.50p 36.05p 36.50p 43196
23/04/2021 36.50p 36.50p 36.05p 36.50p 38214
22/04/2021 36.50p 36.50p 36.05p 36.50p 5577
21/04/2021 36.50p 36.50p 35.00p 36.50p 876
20/04/2021 36.50p 36.75p 36.00p 36.50p 309299
19/04/2021 38.00p 39.00p 35.00p 36.50p 96783
16/04/2021 38.00p 38.75p 37.00p 38.00p 20553
15/04/2021 38.50p 39.00p 37.00p 38.00p 92320
14/04/2021 36.00p 39.60p 36.00p 38.50p 158926
13/04/2021 33.50p 37.00p 33.30p 36.00p 246931
12/04/2021 33.50p 34.00p 33.00p 33.50p 89791
09/04/2021 33.50p 34.00p 33.25p 33.50p 29204
08/04/2021 33.00p 34.08p 32.00p 33.50p 68810
07/04/2021 33.00p 34.00p 32.25p 33.00p 65103
06/04/2021 29.50p 33.69p 29.00p 33.00p 472251
05/04/2021 30.00p 31.00p 29.00p 29.50p 16063
02/04/2021 30.00p 31.00p 29.00p 29.50p 16063
01/04/2021 30.00p 31.00p 29.00p 29.50p 16063
31/03/2021 30.50p 30.50p 30.00p 30.50p 3332
30/03/2021 30.50p 30.50p 30.00p 30.50p 90
29/03/2021 30.50p 30.50p 28.50p 30.50p 242314
26/03/2021 31.00p 31.00p 30.25p 31.00p 1246
25/03/2021 31.00p 31.00p 30.00p 31.00p 13992
24/03/2021 31.00p 31.20p 30.10p 31.00p 95587
23/03/2021 31.00p 31.00p 30.00p 31.00p 27778
22/03/2021 31.00p 31.17p 30.00p 31.00p 44576
19/03/2021 31.00p 31.35p 30.00p 31.00p 107959
18/03/2021 31.00p 31.17p 30.00p 31.00p 1079
17/03/2021 31.00p 31.17p 30.00p 31.00p 4717
16/03/2021 31.00p 31.20p 30.00p 31.00p 3268
15/03/2021 31.00p 32.00p 28.84p 32.00p 39676
12/03/2021 31.00p 32.56p 30.00p 31.00p 10142
11/03/2021 31.00p 31.00p 30.00p 31.00p 11710
10/03/2021 31.00p 31.50p 30.00p 31.00p 1052
09/03/2021 32.00p 33.00p 30.00p 31.00p 30428
08/03/2021 32.00p 32.20p 31.00p 32.00p 3167
05/03/2021 32.00p 32.00p 31.00p 32.00p 2094
04/03/2021 33.50p 35.18p 31.00p 32.00p 12287
03/03/2021 34.00p 34.00p 31.00p 33.50p 35199
02/03/2021 33.50p 33.50p 31.75p 33.50p 10055
01/03/2021 33.50p 35.00p 31.00p 33.50p 30433
26/02/2021 36.00p 37.00p 33.00p 33.50p 89607
25/02/2021 37.50p 38.00p 35.00p 35.14p 33640
24/02/2021 37.50p 39.88p 35.00p 37.50p 122689
23/02/2021 37.50p 39.88p 36.75p 37.50p 14813
22/02/2021 37.50p 40.00p 36.25p 37.50p 22738
19/02/2021 37.50p 40.00p 35.50p 37.50p 4348
18/02/2021 35.00p 40.00p 33.15p 37.50p 406465
17/02/2021 34.50p 36.00p 33.00p 35.00p 49952
16/02/2021 30.00p 37.00p 28.00p 35.70p 458151
15/02/2021 30.00p 31.90p 28.00p 30.00p 5757
12/02/2021 29.00p 30.00p 26.00p 30.00p 18235
11/02/2021 29.00p 31.85p 26.15p 29.00p 157
10/02/2021 29.00p 32.00p 26.15p 29.00p 26632
09/02/2021 31.50p 33.00p 26.15p 29.00p 10226
08/02/2021 31.50p 33.00p 30.00p 31.50p 28721
05/02/2021 32.50p 33.75p 30.00p 31.50p 39663
04/02/2021 33.00p 34.25p 31.00p 32.50p 80313
03/02/2021 34.50p 36.50p 31.00p 33.00p 37660
02/02/2021 34.50p 36.90p 31.17p 34.50p 3214
01/02/2021 34.50p 37.35p 31.17p 34.50p 5699
29/01/2021 34.50p 37.35p 31.00p 34.50p 4535
28/01/2021 36.00p 37.40p 33.00p 34.50p 21978
27/01/2021 36.00p 38.00p 34.10p 36.00p 58990
26/01/2021 33.00p 37.75p 33.00p 36.00p 144715
25/01/2021 35.00p 35.95p 32.30p 33.50p 63325
22/01/2021 37.50p 39.50p 34.00p 39.00p 228380
21/01/2021 38.00p 40.00p 35.00p 37.50p 288867
20/01/2021 31.50p 43.00p 31.10p 38.00p 488042
19/01/2021 32.50p 35.00p 30.00p 32.50p 69084
18/01/2021 32.50p 34.88p 30.00p 32.50p 95856
15/01/2021 27.50p 37.18p 25.00p 32.50p 754502
14/01/2021 25.50p 28.00p 23.00p 25.50p 9587
13/01/2021 25.50p 28.00p 22.90p 25.50p 11592
12/01/2021 25.50p 28.00p 22.18p 25.50p 45596
11/01/2021 25.50p 29.00p 22.50p 25.50p 34283
08/01/2021 25.50p 29.00p 22.50p 25.50p 24391
07/01/2021 27.50p 30.00p 21.00p 25.00p 54306
06/01/2021 27.50p 30.00p 25.00p 27.50p 1686
05/01/2021 27.50p 30.00p 25.00p 27.50p 41162
04/01/2021 25.00p 30.00p 25.00p 27.50p 51961
31/12/2020 27.50p 27.50p 22.00p 25.00p 23446
30/12/2020 27.50p 27.50p 25.00p 27.50p 16891
29/12/2020 27.50p 28.30p 25.00p 27.50p 47775
24/12/2020 27.50p 27.50p 25.00p 27.50p 21059
23/12/2020 23.50p 28.30p 23.50p 27.50p 35046
22/12/2020 26.50p 28.50p 23.00p 23.50p 18887
21/12/2020 27.50p 29.00p 23.50p 26.50p 56573
18/12/2020 26.50p 33.00p 23.00p 27.50p 125720
17/12/2020 27.50p 28.80p 23.00p 26.50p 74029
16/12/2020 27.50p 28.50p 25.00p 27.50p 34582
15/12/2020 27.50p 30.00p 25.00p 27.50p 18172
14/12/2020 27.50p 30.00p 26.60p 27.50p 17051
11/12/2020 27.50p 30.00p 26.70p 27.50p 34034
10/12/2020 27.50p 29.70p 26.50p 27.50p 12010
09/12/2020 27.50p 30.00p 25.60p 27.50p 50969
08/12/2020 27.50p 30.00p 27.50p 27.50p 23856
07/12/2020 27.50p 30.00p 27.50p 27.50p 7035
04/12/2020 27.50p 30.00p 27.50p 27.50p 2164
03/12/2020 32.50p 33.00p 27.00p 27.50p 41519
02/12/2020 32.50p 33.00p 30.00p 32.50p 17269
01/12/2020 32.50p 32.50p 30.00p 32.50p 4145
30/11/2020 35.00p 35.00p 28.00p 32.50p 10578
27/11/2020 20.00p 35.00p 20.00p 35.00p 247689
26/11/2020 32.50p 33.33p 30.10p 32.50p 7110
25/11/2020 27.50p 33.33p 27.00p 32.50p 69930
24/11/2020 32.50p 33.40p 27.50p 32.50p 31039
23/11/2020 32.50p 33.99p 30.00p 32.50p 35814
20/11/2020 32.50p 33.99p 30.00p 32.50p 9993
19/11/2020 32.50p 33.99p 30.00p 32.50p 4876
18/11/2020 32.50p 34.00p 30.50p 32.50p 12405
17/11/2020 32.50p 33.90p 30.50p 32.50p 12328
16/11/2020 32.50p 34.40p 30.50p 32.50p 22970
13/11/2020 35.00p 35.00p 28.00p 32.50p 77754
12/11/2020 35.00p 35.00p 32.00p 35.00p 15754
11/11/2020 35.00p 37.00p 32.00p 35.00p 10065
10/11/2020 35.00p 37.30p 32.00p 35.00p 15261
09/11/2020 35.00p 37.40p 32.00p 35.00p 11151
06/11/2020 35.00p 37.20p 31.00p 35.00p 42929
05/11/2020 35.00p 37.40p 30.60p 35.00p 33002
04/11/2020 35.00p 37.90p 33.60p 35.00p 11690
03/11/2020 35.00p 37.90p 33.10p 35.00p 8038
02/11/2020 35.00p 39.00p 31.50p 35.00p 17511
30/10/2020 37.50p 39.74p 33.00p 35.00p 67069
29/10/2020 40.00p 40.00p 35.00p 37.50p 22238
28/10/2020 45.00p 45.00p 36.70p 40.00p 16119
27/10/2020 40.00p 45.00p 36.10p 45.00p 78102
26/10/2020 45.00p 48.00p 36.10p 40.00p 22349
23/10/2020 45.00p 45.00p 40.00p 45.00p 33703
22/10/2020 42.50p 45.00p 36.70p 45.00p 49588
21/10/2020 45.00p 47.50p 40.00p 42.50p 80162
20/10/2020 52.50p 53.00p 42.50p 45.00p 222332
19/10/2020 37.50p 55.00p 37.50p 52.50p 562874
16/10/2020 37.50p 40.00p 35.00p 37.50p 70424
15/10/2020 37.50p 38.00p 35.00p 37.50p 20115
14/10/2020 37.50p 38.00p 32.80p 37.50p 39803
13/10/2020 37.50p 38.00p 35.00p 37.50p 6375
12/10/2020 37.50p 38.00p 32.10p 37.50p 24690
09/10/2020 37.50p 38.70p 35.00p 37.50p 17407
08/10/2020 37.50p 38.70p 37.50p 37.50p 396
07/10/2020 32.50p 39.00p 21.50p 37.50p 112718
06/10/2020 37.50p 40.00p 35.60p 37.50p 46765
05/10/2020 37.50p 40.00p 37.10p 37.50p 27009
02/10/2020 40.00p 40.00p 36.10p 37.50p 20892
01/10/2020 42.50p 42.50p 36.10p 40.00p 20621
30/09/2020 40.00p 42.90p 39.00p 42.50p 24419
29/09/2020 42.50p 42.90p 40.00p 42.50p 6826
28/09/2020 42.50p 43.00p 38.70p 42.50p 18642
25/09/2020 42.50p 44.40p 40.10p 42.50p 46384
24/09/2020 42.50p 44.80p 40.20p 42.50p 28201
23/09/2020 42.50p 44.99p 41.00p 42.50p 8204
22/09/2020 45.00p 45.00p 40.00p 42.50p 55124
21/09/2020 47.50p 48.74p 41.00p 45.00p 41861
18/09/2020 47.50p 49.49p 45.60p 47.50p 28244
17/09/2020 50.00p 51.90p 46.10p 47.50p 7491
16/09/2020 50.00p 52.90p 45.00p 50.00p 65806
15/09/2020 50.00p 53.90p 46.10p 50.00p 33543
14/09/2020 50.00p 53.90p 46.60p 50.00p 19575
11/09/2020 50.00p 54.00p 47.70p 50.00p 13650
10/09/2020 50.00p 54.30p 47.70p 50.00p 7466
09/09/2020 50.00p 54.50p 48.10p 50.00p 48643
08/09/2020 50.00p 54.50p 48.30p 50.00p 5573
07/09/2020 55.00p 58.00p 47.51p 50.00p 38777
04/09/2020 57.50p 60.00p 51.00p 55.00p 138690
03/09/2020 47.50p 69.00p 47.50p 57.50p 321367
02/09/2020 47.50p 50.00p 45.50p 47.50p 33444
01/09/2020 50.00p 52.00p 45.00p 47.50p 39052
28/08/2020 47.50p 54.90p 46.50p 50.00p 41517
27/08/2020 50.00p 51.30p 46.50p 47.50p 44572
26/08/2020 60.00p 69.00p 45.00p 50.00p 375481
25/08/2020 50.00p 50.90p 47.00p 50.00p 40330
24/08/2020 55.00p 59.00p 45.00p 50.00p 108285
21/08/2020 50.00p 55.00p 45.01p 55.00p 16016
20/08/2020 55.00p 64.90p 45.10p 50.00p 356801
19/08/2020 50.00p 51.50p 45.50p 50.00p 13245
18/08/2020 52.50p 56.24p 45.50p 50.00p 80171
17/08/2020 45.00p 57.00p 43.10p 52.50p 71568
14/08/2020 45.00p 49.00p 43.00p 45.00p 23244
13/08/2020 45.00p 49.00p 42.60p 45.00p 18696
12/08/2020 52.50p 52.50p 42.10p 45.00p 51591
11/08/2020 52.50p 54.00p 45.00p 52.50p 21738
10/08/2020 45.00p 54.00p 43.00p 52.50p 75808
07/08/2020 42.50p 48.00p 42.50p 45.00p 24374
06/08/2020 45.00p 45.00p 42.00p 42.50p 51726
05/08/2020 47.50p 47.50p 42.00p 45.00p 38017
04/08/2020 47.50p 54.40p 42.00p 47.50p 118998
03/08/2020 45.00p 49.50p 40.00p 45.00p 73015
31/07/2020 47.50p 49.00p 42.00p 45.00p 115707
30/07/2020 50.50p 50.50p 43.00p 47.50p 297949
29/07/2020 46.50p 60.00p 44.00p 50.50p 1184328
28/07/2020 47.50p 47.50p 41.00p 43.00p 19269
27/07/2020 47.50p 47.50p 45.00p 47.50p 4805
24/07/2020 50.00p 50.40p 47.50p 47.50p 8763
23/07/2020 50.00p 51.40p 45.10p 50.00p 2321
22/07/2020 47.50p 52.80p 45.00p 50.00p 71752
21/07/2020 46.50p 46.50p 40.00p 45.00p 9377
20/07/2020 46.50p 46.50p 43.00p 46.50p 2250
17/07/2020 46.50p 47.20p 46.50p 46.50p 4100

*Close Price adjusted for both dividends and splits