Egdon Resources (EDR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/02/2011 17.88p 18.12p 17.31p 17.88p 159801
11/02/2011 18.51p 18.51p 17.63p 17.88p 65216
10/02/2011 19.10p 19.10p 17.63p 17.63p 230819
09/02/2011 19.87p 19.93p 18.86p 19.59p 356571
08/02/2011 20.57p 20.57p 19.10p 19.84p 367005
07/02/2011 20.13p 20.57p 20.08p 20.57p 35145
04/02/2011 20.08p 21.22p 20.08p 20.82p 240446
03/02/2011 19.35p 19.84p 19.35p 19.84p 30625
02/02/2011 19.93p 20.39p 19.14p 19.84p 58596
01/02/2011 19.84p 19.84p 19.84p 19.84p 9188
31/01/2011 20.33p 20.52p 19.84p 19.84p 90417
28/01/2011 19.35p 20.57p 19.10p 20.33p 303262
27/01/2011 20.82p 20.82p 18.12p 18.86p 909140
26/01/2011 21.31p 21.43p 20.77p 21.06p 146848
25/01/2011 22.78p 22.78p 21.06p 21.31p 181830
24/01/2011 23.02p 23.02p 22.04p 22.78p 108166
21/01/2011 23.26p 23.26p 22.53p 23.02p 104755
20/01/2011 23.51p 24.00p 23.02p 23.26p 338875
19/01/2011 23.26p 23.75p 23.26p 23.51p 278780
18/01/2011 23.26p 23.51p 23.26p 23.26p 25555
17/01/2011 23.70p 23.70p 23.02p 23.26p 76564
14/01/2011 23.71p 23.71p 23.07p 23.26p 329923
13/01/2011 19.79p 23.51p 19.79p 23.26p 1143212
12/01/2011 19.51p 20.08p 19.51p 19.84p 328714
11/01/2011 19.60p 19.60p 19.41p 19.59p 46026
10/01/2011 19.59p 19.89p 19.35p 19.59p 147398
07/01/2011 19.59p 19.93p 19.15p 19.59p 157253
06/01/2011 19.35p 20.08p 19.10p 19.59p 497900
05/01/2011 18.61p 18.86p 18.37p 18.61p 34476
04/01/2011 18.61p 18.86p 18.12p 18.61p 269071
31/12/2010 18.61p 18.61p 18.12p 18.61p 154598
30/12/2010 18.61p 18.86p 18.12p 18.61p 6754
29/12/2010 18.61p 18.86p 18.12p 18.61p 166023
24/12/2010 18.86p 18.91p 18.31p 18.61p 114941
23/12/2010 17.39p 19.10p 16.65p 18.86p 495939
22/12/2010 17.39p 17.39p 16.90p 17.39p 25445
21/12/2010 17.63p 17.63p 16.90p 17.39p 142919
20/12/2010 17.63p 18.12p 17.63p 17.63p 0
17/12/2010 17.63p 18.12p 17.39p 17.63p 35247
16/12/2010 17.63p 18.12p 17.27p 17.63p 108633
15/12/2010 17.63p 18.12p 17.45p 17.63p 54826
14/12/2010 17.88p 18.12p 16.90p 17.63p 110365
13/12/2010 17.88p 17.93p 17.69p 17.88p 66492
10/12/2010 17.88p 18.12p 17.63p 17.88p 52174
09/12/2010 17.88p 18.12p 17.45p 17.88p 101693
08/12/2010 17.63p 18.12p 17.42p 17.88p 155188
07/12/2010 17.39p 17.88p 17.20p 17.63p 64260
06/12/2010 17.39p 17.39p 16.90p 17.39p 0
03/12/2010 17.39p 17.53p 16.90p 17.39p 51042
02/12/2010 17.39p 17.88p 17.22p 17.39p 12759
01/12/2010 17.39p 17.39p 16.90p 17.39p 0
30/11/2010 17.39p 17.39p 16.90p 17.39p 19802
29/11/2010 17.39p 17.39p 16.90p 17.39p 29786
26/11/2010 17.63p 17.88p 17.14p 17.39p 22580
25/11/2010 17.63p 17.88p 17.14p 17.63p 177117
24/11/2010 17.88p 18.12p 17.44p 17.63p 124938
23/11/2010 17.88p 18.12p 17.58p 17.88p 151139
22/11/2010 17.39p 17.88p 17.39p 17.63p 85163
19/11/2010 17.39p 17.88p 17.39p 17.88p 644483
18/11/2010 16.90p 17.63p 16.70p 17.39p 212502
17/11/2010 16.65p 17.14p 16.41p 16.90p 84477
16/11/2010 16.41p 16.90p 16.33p 16.41p 86840
15/11/2010 16.41p 16.65p 16.33p 16.41p 132200
12/11/2010 16.41p 16.90p 16.26p 16.41p 201998
11/11/2010 16.41p 16.90p 16.26p 16.41p 176257
10/11/2010 16.41p 16.65p 15.92p 16.41p 99117
09/11/2010 17.14p 17.14p 15.92p 16.41p 516534
08/11/2010 15.67p 17.39p 15.67p 17.14p 523046
05/11/2010 13.47p 16.16p 13.47p 15.67p 1044839
04/11/2010 12.24p 13.71p 11.75p 13.47p 587187
03/11/2010 12.24p 12.54p 11.75p 12.24p 470138
02/11/2010 11.75p 12.10p 11.27p 12.00p 265882
01/11/2010 12.00p 12.00p 11.27p 11.75p 77994
29/10/2010 12.00p 12.00p 11.27p 12.00p 26272
28/10/2010 12.00p 12.00p 11.32p 12.00p 2702
27/10/2010 12.00p 12.00p 11.27p 12.00p 27767
26/10/2010 12.24p 12.24p 11.75p 12.24p 51042
25/10/2010 12.24p 12.24p 11.75p 12.24p 82110
22/10/2010 12.24p 12.49p 11.85p 12.24p 35275
21/10/2010 12.24p 12.24p 12.00p 12.24p 15077
20/10/2010 12.49p 12.49p 12.00p 12.24p 20417
19/10/2010 12.49p 12.49p 12.00p 12.49p 49817
18/10/2010 12.49p 12.49p 12.00p 12.49p 103262
15/10/2010 12.49p 12.51p 12.00p 12.49p 32764
14/10/2010 12.49p 12.51p 12.00p 12.49p 19154
13/10/2010 12.49p 12.49p 12.00p 12.49p 101064
12/10/2010 12.73p 12.73p 12.24p 12.49p 18453
11/10/2010 12.73p 12.73p 12.24p 12.73p 113102
08/10/2010 12.73p 12.73p 12.49p 12.73p 29097
07/10/2010 12.98p 12.98p 12.49p 12.73p 35926
06/10/2010 12.73p 12.98p 12.49p 12.98p 84232
05/10/2010 12.49p 12.73p 12.24p 12.73p 59350
04/10/2010 12.49p 12.73p 12.00p 12.49p 164605
01/10/2010 12.98p 13.22p 12.86p 13.22p 33580
30/09/2010 12.98p 13.22p 12.78p 12.98p 30625
29/09/2010 12.98p 13.22p 12.76p 12.98p 91876
28/09/2010 12.73p 13.22p 12.73p 13.22p 21598
27/09/2010 12.73p 12.88p 12.24p 12.73p 19513
24/09/2010 12.49p 13.22p 12.24p 12.73p 199893
23/09/2010 12.98p 12.98p 12.30p 12.49p 141166
22/09/2010 13.47p 13.47p 12.24p 12.98p 119773
21/09/2010 13.47p 13.47p 12.73p 13.47p 35239
20/09/2010 13.47p 13.47p 12.73p 13.47p 17120
17/09/2010 13.22p 13.47p 12.73p 13.47p 42970
16/09/2010 13.22p 13.47p 13.22p 13.22p 0
15/09/2010 13.47p 13.47p 12.73p 13.22p 92043
14/09/2010 13.47p 13.47p 13.22p 13.47p 49696
13/09/2010 13.71p 13.71p 13.22p 13.47p 43099
10/09/2010 13.71p 13.71p 13.22p 13.71p 25521
09/09/2010 13.71p 13.71p 13.22p 13.71p 84048
08/09/2010 13.71p 13.71p 13.22p 13.71p 1123
07/09/2010 14.20p 14.20p 13.71p 13.71p 76625
06/09/2010 14.20p 14.45p 13.76p 14.20p 42488
03/09/2010 13.96p 14.45p 13.71p 14.20p 15111
02/09/2010 13.96p 14.45p 13.71p 13.96p 47180
01/09/2010 13.96p 13.96p 13.71p 13.96p 93359
31/08/2010 13.96p 13.96p 13.71p 13.96p 6329
27/08/2010 13.96p 13.96p 13.71p 13.96p 14292
26/08/2010 13.96p 13.96p 13.71p 13.96p 181711
25/08/2010 13.96p 13.96p 13.71p 13.96p 295664
24/08/2010 13.96p 13.96p 13.71p 13.96p 13556
23/08/2010 13.96p 13.96p 13.71p 13.96p 34713
20/08/2010 13.96p 13.96p 13.71p 13.96p 5749
19/08/2010 13.96p 13.96p 13.71p 13.96p 18018
18/08/2010 13.96p 13.96p 13.71p 13.96p 2909
17/08/2010 13.96p 13.96p 13.47p 13.96p 5140
16/08/2010 13.96p 13.96p 13.47p 13.96p 212
13/08/2010 13.96p 14.45p 13.81p 13.96p 22262
12/08/2010 13.96p 13.96p 13.47p 13.96p 32367
11/08/2010 13.96p 13.96p 13.47p 13.96p 37195
10/08/2010 13.96p 13.96p 13.47p 13.96p 8075
09/08/2010 14.20p 14.45p 13.71p 13.96p 16334
06/08/2010 14.20p 14.45p 13.76p 14.20p 12371
05/08/2010 14.20p 14.45p 13.71p 14.20p 64680
04/08/2010 14.45p 14.64p 14.17p 14.20p 51650
03/08/2010 14.20p 14.45p 13.83p 14.20p 60568
02/08/2010 14.20p 14.45p 13.82p 14.20p 68906
30/07/2010 14.20p 14.45p 13.79p 14.20p 120086
29/07/2010 14.20p 14.45p 14.19p 14.20p 4607
28/07/2010 14.20p 14.45p 14.20p 14.20p 90351
27/07/2010 15.43p 15.43p 13.71p 14.20p 375681
26/07/2010 15.43p 15.43p 14.94p 15.43p 0
23/07/2010 15.67p 15.67p 14.94p 15.43p 44230
22/07/2010 15.67p 15.67p 15.18p 15.67p 73167
21/07/2010 15.92p 15.92p 15.18p 15.67p 71459
20/07/2010 16.16p 16.16p 15.53p 15.92p 73674
19/07/2010 16.16p 16.16p 15.55p 16.16p 21459
16/07/2010 16.16p 16.16p 15.55p 16.16p 12133
15/07/2010 16.16p 16.41p 15.53p 16.16p 126899
14/07/2010 16.16p 16.16p 15.55p 16.16p 113078
13/07/2010 16.16p 16.65p 16.16p 16.16p 520
12/07/2010 16.16p 16.41p 16.05p 16.16p 5104
09/07/2010 16.16p 16.65p 16.05p 16.16p 34510
08/07/2010 16.16p 16.55p 16.16p 16.16p 7318
07/07/2010 16.16p 16.55p 16.03p 16.16p 7178
06/07/2010 16.16p 16.46p 15.97p 16.16p 15677
05/07/2010 15.92p 16.65p 15.50p 16.16p 185126
02/07/2010 15.92p 16.16p 15.48p 15.92p 130384
01/07/2010 15.92p 16.16p 15.48p 15.92p 1001036
30/06/2010 16.16p 16.16p 15.67p 15.92p 109385
29/06/2010 16.41p 16.55p 15.82p 16.16p 55923
28/06/2010 16.41p 16.75p 15.92p 16.41p 168680
25/06/2010 16.41p 16.65p 16.07p 16.41p 56045
24/06/2010 16.41p 16.65p 15.67p 16.41p 312380
23/06/2010 16.16p 17.63p 16.16p 16.41p 677226
22/06/2010 16.16p 16.46p 15.92p 16.16p 30793
21/06/2010 16.16p 16.16p 15.92p 16.16p 20417
18/06/2010 15.92p 16.65p 15.55p 16.16p 399883
17/06/2010 15.92p 15.92p 15.55p 15.92p 35467
16/06/2010 16.16p 16.16p 14.79p 15.92p 355913
15/06/2010 17.39p 17.75p 15.67p 16.16p 709572
14/06/2010 12.98p 18.61p 12.98p 17.39p 2901286
11/06/2010 12.98p 13.22p 12.61p 12.98p 8228
10/06/2010 12.73p 13.22p 12.73p 12.98p 195521
09/06/2010 12.98p 12.98p 12.73p 12.73p 79794
08/06/2010 12.98p 13.47p 12.73p 12.98p 104995
07/06/2010 12.98p 13.47p 12.90p 12.98p 5987
04/06/2010 12.73p 13.47p 12.73p 12.98p 86525
03/06/2010 12.73p 12.98p 12.73p 12.73p 1021
02/06/2010 12.73p 12.98p 12.73p 12.73p 0
01/06/2010 12.73p 12.98p 12.49p 12.73p 20417
28/05/2010 12.73p 12.98p 12.49p 12.73p 825984
27/05/2010 12.73p 12.98p 12.50p 12.73p 16844
26/05/2010 12.73p 12.98p 12.50p 12.73p 1556
25/05/2010 13.22p 13.22p 12.49p 12.73p 52795
24/05/2010 13.22p 13.22p 12.76p 13.22p 5993
21/05/2010 13.22p 13.22p 13.22p 13.22p 11165
20/05/2010 13.22p 13.22p 12.98p 13.22p 86406
19/05/2010 13.47p 13.47p 12.73p 13.22p 21700
18/05/2010 13.71p 13.71p 13.22p 13.47p 138713
17/05/2010 13.71p 14.20p 13.47p 13.71p 31015
14/05/2010 13.71p 14.20p 13.47p 13.71p 50941
13/05/2010 13.22p 14.90p 13.22p 13.71p 353504
12/05/2010 12.49p 13.22p 12.49p 12.98p 408973
11/05/2010 12.49p 13.06p 12.05p 12.49p 34418
10/05/2010 12.24p 12.69p 11.95p 12.24p 107457
07/05/2010 12.24p 12.24p 12.24p 12.24p 37650
06/05/2010 12.24p 12.63p 12.24p 12.24p 8644
05/05/2010 12.24p 12.65p 12.24p 12.24p 75248
04/05/2010 12.00p 12.69p 11.95p 12.24p 119757

*Close Price adjusted for both dividends and splits