Egdon Resources (EDR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Egdon Resources

Date Open High Low Close* Volume
15/09/2023 4.40p 4.40p 4.40p 4.40p 0
14/09/2023 4.40p 4.50p 4.30p 4.40p 62535
13/09/2023 4.40p 4.45p 4.40p 4.45p 675496
12/09/2023 4.40p 4.50p 4.30p 4.40p 71933
11/09/2023 4.40p 4.50p 4.30p 4.48p 76863
08/09/2023 4.40p 4.40p 4.40p 4.40p 66430
07/09/2023 4.40p 4.50p 4.30p 4.43p 523458
06/09/2023 4.40p 4.40p 4.39p 4.40p 39123
05/09/2023 4.40p 4.50p 4.30p 4.40p 24619
04/09/2023 4.40p 4.50p 4.30p 4.41p 1570853
01/09/2023 4.40p 4.44p 4.30p 4.40p 119061
31/08/2023 4.40p 4.40p 4.38p 4.40p 303630
30/08/2023 4.40p 4.40p 4.34p 4.40p 1375165
29/08/2023 4.30p 4.50p 4.28p 4.40p 812452
25/08/2023 4.30p 4.50p 4.20p 4.20p 1136099
24/08/2023 4.30p 4.49p 4.28p 4.30p 3627
23/08/2023 4.30p 4.50p 4.10p 4.30p 427526
22/08/2023 4.30p 4.50p 4.27p 4.30p 402223
21/08/2023 4.30p 4.30p 4.26p 4.30p 27127
18/08/2023 4.30p 4.50p 4.25p 4.30p 104769
17/08/2023 4.30p 4.30p 4.25p 4.30p 3422
16/08/2023 4.30p 4.50p 4.24p 4.30p 100969
15/08/2023 4.30p 4.50p 4.22p 4.30p 200544
14/08/2023 4.35p 4.50p 4.20p 4.30p 483795
11/08/2023 4.35p 4.35p 4.12p 4.12p 207641
10/08/2023 4.35p 4.35p 4.20p 4.35p 7615
09/08/2023 4.30p 4.40p 4.20p 4.35p 403904
08/08/2023 4.30p 4.30p 4.21p 4.30p 1223
07/08/2023 4.30p 4.37p 4.20p 4.30p 121217
04/08/2023 4.30p 4.30p 4.30p 4.30p 0
03/08/2023 4.20p 4.30p 4.10p 4.30p 364900
02/08/2023 4.20p 4.20p 4.19p 4.20p 8623
01/08/2023 4.20p 4.30p 4.18p 4.20p 263057
31/07/2023 4.25p 4.30p 4.10p 4.20p 262959
28/07/2023 4.25p 4.25p 4.18p 4.25p 41770
27/07/2023 4.25p 4.40p 4.10p 4.25p 112700
26/07/2023 4.25p 4.25p 4.10p 4.25p 14294
25/07/2023 4.25p 4.25p 4.10p 4.25p 8925
24/07/2023 4.30p 4.33p 4.20p 4.25p 725751
21/07/2023 4.30p 4.40p 4.20p 4.30p 1652500
20/07/2023 4.30p 4.30p 4.20p 4.30p 38532
19/07/2023 4.30p 4.40p 4.22p 4.30p 551994
18/07/2023 4.30p 4.30p 4.20p 4.30p 234312
17/07/2023 4.30p 4.30p 4.22p 4.30p 1022520
14/07/2023 4.30p 4.30p 4.20p 4.30p 466604
13/07/2023 4.25p 4.35p 4.22p 4.30p 300000
12/07/2023 4.25p 4.25p 4.25p 4.25p 0
11/07/2023 4.25p 4.40p 4.10p 4.25p 254867
10/07/2023 4.25p 4.25p 4.22p 4.25p 5523
07/07/2023 4.25p 4.25p 4.25p 4.25p 0
06/07/2023 4.25p 4.29p 4.10p 4.25p 14115
05/07/2023 4.25p 4.25p 4.10p 4.25p 35818
04/07/2023 4.25p 4.39p 4.10p 4.25p 738443
03/07/2023 4.25p 4.25p 4.13p 4.25p 384083
30/06/2023 4.25p 4.40p 4.10p 4.25p 4958984
29/06/2023 4.25p 4.25p 4.13p 4.25p 67105
28/06/2023 4.25p 4.29p 4.02p 4.25p 358191
27/06/2023 4.30p 4.40p 4.10p 4.25p 3696201
26/06/2023 4.30p 4.30p 4.20p 4.30p 78189
23/06/2023 4.30p 4.40p 4.20p 4.20p 172134
22/06/2023 4.30p 4.30p 4.21p 4.30p 857625
21/06/2023 4.30p 4.33p 4.29p 4.30p 2597
20/06/2023 4.25p 4.40p 4.20p 4.30p 327112
19/06/2023 4.25p 4.30p 4.21p 4.30p 663035
16/06/2023 4.30p 4.40p 4.10p 4.25p 19818004
15/06/2023 4.35p 4.35p 4.20p 4.30p 75165
14/06/2023 4.35p 4.40p 4.30p 4.35p 11174390
13/06/2023 4.35p 4.35p 4.30p 4.35p 473575
12/06/2023 4.35p 4.40p 4.30p 4.35p 575872
09/06/2023 4.35p 4.35p 4.30p 4.35p 803816
08/06/2023 4.35p 4.35p 4.30p 4.35p 85454
07/06/2023 4.35p 4.35p 4.30p 4.35p 3493174
06/06/2023 4.35p 4.35p 4.30p 4.35p 1586378
05/06/2023 4.35p 4.37p 4.30p 4.35p 964029
02/06/2023 4.35p 4.37p 4.30p 4.35p 1487599
01/06/2023 4.35p 4.40p 4.30p 4.35p 125539
31/05/2023 4.35p 4.38p 4.30p 4.35p 2050202
30/05/2023 4.35p 4.35p 4.30p 4.30p 1031840
26/05/2023 4.35p 4.40p 4.30p 4.35p 1457697
25/05/2023 4.35p 4.40p 4.30p 4.35p 3016314
24/05/2023 4.35p 4.40p 4.21p 4.35p 2830236
23/05/2023 4.35p 4.40p 4.30p 4.30p 1288374
22/05/2023 4.35p 4.40p 4.30p 4.30p 1562826
19/05/2023 4.35p 4.40p 4.30p 4.35p 5698740
18/05/2023 4.35p 4.50p 4.30p 4.35p 6851289
17/05/2023 4.35p 4.50p 4.20p 4.35p 20614512
16/05/2023 2.30p 2.40p 2.23p 2.30p 156922
15/05/2023 2.30p 2.30p 2.21p 2.30p 10208
12/05/2023 2.30p 2.40p 2.20p 2.30p 609111
11/05/2023 2.20p 2.40p 2.20p 2.40p 338845
10/05/2023 2.20p 2.28p 2.13p 2.20p 244417
09/05/2023 2.20p 2.29p 2.13p 2.20p 62327
05/05/2023 2.30p 2.30p 2.10p 2.20p 640318
04/05/2023 2.35p 2.40p 2.20p 2.30p 291770
03/05/2023 2.35p 2.41p 2.20p 2.35p 16230
02/05/2023 2.35p 2.35p 2.22p 2.35p 6600
28/04/2023 2.35p 2.50p 2.26p 2.35p 143089
27/04/2023 2.40p 2.40p 2.30p 2.30p 1128413
26/04/2023 2.40p 2.40p 2.30p 2.40p 250498
25/04/2023 2.40p 2.50p 2.30p 2.40p 131000
24/04/2023 2.60p 2.61p 2.30p 2.40p 869750
21/04/2023 2.60p 2.60p 2.57p 2.60p 505000
20/04/2023 2.55p 2.60p 2.40p 2.60p 100081
19/04/2023 2.50p 2.57p 2.35p 2.55p 218273
18/04/2023 2.50p 2.59p 2.40p 2.50p 74328
17/04/2023 2.50p 2.55p 2.40p 2.45p 67445
14/04/2023 2.50p 2.60p 2.40p 2.50p 106589
13/04/2023 2.50p 2.60p 2.40p 2.50p 63997
12/04/2023 2.50p 2.60p 2.40p 2.50p 488986
11/04/2023 2.45p 2.57p 2.40p 2.50p 150172
06/04/2023 2.45p 2.48p 2.40p 2.45p 658505
05/04/2023 2.50p 2.59p 2.40p 2.45p 515263
04/04/2023 2.50p 2.57p 2.42p 2.50p 119267
03/04/2023 2.40p 2.60p 2.33p 2.50p 333411
31/03/2023 2.40p 2.50p 2.30p 2.40p 444507
30/03/2023 2.35p 2.50p 2.30p 2.40p 195940
29/03/2023 2.55p 2.55p 2.30p 2.35p 224020
28/03/2023 2.55p 2.55p 2.40p 2.55p 358204
27/03/2023 2.50p 2.60p 2.40p 2.50p 725496
24/03/2023 2.60p 2.60p 2.40p 2.50p 707317
23/03/2023 2.60p 2.65p 2.50p 2.60p 301427
22/03/2023 2.60p 2.66p 2.54p 2.60p 382182
21/03/2023 2.60p 2.70p 2.50p 2.60p 148975
20/03/2023 2.70p 2.70p 2.50p 2.60p 2136675
17/03/2023 2.60p 2.60p 2.50p 2.60p 104647
16/03/2023 2.65p 2.65p 2.60p 2.60p 285881
15/03/2023 2.65p 2.65p 2.40p 2.65p 78228
14/03/2023 2.65p 2.66p 2.61p 2.65p 34294
13/03/2023 2.70p 2.70p 2.60p 2.65p 81629
10/03/2023 2.70p 2.76p 2.60p 2.70p 25796
09/03/2023 2.70p 2.77p 2.60p 2.70p 103763
08/03/2023 2.70p 2.77p 2.66p 2.70p 727665
07/03/2023 2.80p 2.84p 2.64p 2.70p 612954
06/03/2023 2.80p 2.90p 2.70p 2.80p 395758
03/03/2023 2.80p 2.80p 2.71p 2.80p 109483
02/03/2023 2.75p 2.80p 2.70p 2.80p 167455
01/03/2023 2.85p 2.85p 2.70p 2.75p 255619
28/02/2023 2.85p 3.00p 2.72p 2.85p 58906
27/02/2023 2.90p 2.90p 2.73p 2.85p 682742
24/02/2023 2.90p 2.90p 2.80p 2.90p 94249
23/02/2023 2.90p 3.00p 2.80p 2.90p 562
22/02/2023 2.90p 3.00p 2.82p 2.90p 47891
21/02/2023 2.90p 3.00p 2.80p 2.90p 68729
20/02/2023 2.90p 3.00p 2.80p 2.90p 257046
17/02/2023 2.90p 2.94p 2.80p 2.90p 494368
16/02/2023 2.90p 2.90p 2.80p 2.90p 110696
15/02/2023 2.90p 3.00p 2.74p 2.90p 162267
14/02/2023 2.90p 3.00p 2.80p 2.90p 288153
13/02/2023 2.90p 3.00p 2.80p 2.90p 455253
10/02/2023 2.90p 3.00p 2.80p 2.90p 329692
09/02/2023 2.90p 3.00p 2.80p 2.90p 30928
08/02/2023 2.85p 3.00p 2.80p 2.90p 656976
07/02/2023 2.85p 2.90p 2.80p 2.85p 586240
06/02/2023 3.05p 3.30p 2.80p 2.85p 951801
03/02/2023 2.95p 3.00p 2.80p 2.90p 173484
02/02/2023 2.95p 3.06p 2.90p 3.06p 276724
01/02/2023 3.00p 3.00p 2.90p 2.95p 411563
31/01/2023 3.00p 3.10p 2.90p 3.00p 254943
30/01/2023 3.00p 3.10p 2.90p 3.00p 21428
27/01/2023 2.90p 3.00p 2.90p 3.00p 99374
26/01/2023 2.95p 3.00p 2.80p 2.90p 183652
25/01/2023 2.95p 3.00p 2.90p 2.95p 340130
24/01/2023 2.95p 3.00p 2.90p 2.95p 342802
23/01/2023 2.90p 3.00p 2.90p 2.95p 1092035
20/01/2023 3.00p 3.00p 2.74p 2.90p 621160
19/01/2023 2.75p 2.97p 2.73p 2.80p 738408
18/01/2023 2.75p 2.80p 2.72p 2.75p 404188
17/01/2023 2.90p 3.01p 2.70p 2.75p 1536970
16/01/2023 2.80p 2.90p 2.70p 2.80p 433360
13/01/2023 2.80p 2.86p 2.70p 2.80p 214294
12/01/2023 2.80p 2.90p 2.72p 2.80p 142126
11/01/2023 2.80p 2.90p 2.70p 2.80p 339111
10/01/2023 2.80p 2.90p 2.71p 2.80p 212339
09/01/2023 2.75p 2.80p 2.70p 2.80p 1179244
06/01/2023 2.65p 2.82p 2.65p 2.70p 873232
05/01/2023 2.65p 2.70p 2.51p 2.60p 328316
04/01/2023 2.60p 2.70p 2.60p 2.65p 223446
03/01/2023 2.70p 2.80p 2.35p 2.60p 1362209
30/12/2022 2.70p 2.78p 2.64p 2.70p 63066
29/12/2022 2.70p 2.78p 2.64p 2.70p 248106
28/12/2022 2.65p 2.80p 2.65p 2.70p 100250
23/12/2022 2.70p 2.80p 2.63p 2.65p 100637
22/12/2022 2.85p 2.85p 2.60p 2.70p 1021724
21/12/2022 2.85p 3.00p 2.70p 2.86p 425113
20/12/2022 2.75p 3.00p 2.70p 2.85p 430094
19/12/2022 2.75p 2.80p 2.71p 2.75p 8000
16/12/2022 2.75p 2.83p 2.70p 2.75p 590133
15/12/2022 2.75p 2.80p 2.71p 2.75p 118569
14/12/2022 2.75p 2.75p 2.70p 2.75p 2125
13/12/2022 2.80p 2.80p 2.63p 2.75p 433175
12/12/2022 2.80p 2.90p 2.70p 2.80p 50846
09/12/2022 2.75p 2.92p 2.70p 2.80p 2070349
08/12/2022 2.75p 2.78p 2.68p 2.75p 89869
07/12/2022 2.75p 2.80p 2.66p 2.75p 214419
06/12/2022 2.75p 2.80p 2.71p 2.75p 470824
05/12/2022 2.90p 2.90p 2.70p 2.75p 457655
02/12/2022 2.90p 3.00p 2.80p 2.90p 222312
01/12/2022 2.90p 3.00p 2.82p 2.82p 101208
30/11/2022 2.90p 3.00p 2.82p 2.90p 237798
29/11/2022 2.90p 3.00p 2.82p 2.90p 302632

*Close Price adjusted for both dividends and splits