Egdon Resources (EDR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/04/2010 12.00p 12.24p 11.75p 12.00p 271159
29/04/2010 12.00p 12.24p 11.75p 12.00p 7656
28/04/2010 12.00p 12.20p 11.51p 11.75p 35182
27/04/2010 11.75p 11.75p 11.51p 11.75p 0
26/04/2010 11.75p 12.00p 11.63p 11.75p 6784
23/04/2010 11.75p 11.75p 11.51p 11.75p 5615
22/04/2010 11.75p 12.00p 11.62p 11.75p 4083
21/04/2010 11.75p 12.20p 11.75p 11.75p 81668
20/04/2010 11.75p 12.00p 11.61p 11.75p 5298
19/04/2010 11.75p 12.00p 11.75p 11.75p 31650
16/04/2010 11.75p 12.24p 11.58p 11.75p 174179
15/04/2010 11.75p 12.00p 11.50p 11.75p 5857
14/04/2010 11.75p 12.24p 11.56p 11.75p 21408
13/04/2010 11.75p 12.00p 11.55p 11.75p 7795
12/04/2010 11.75p 12.24p 11.54p 11.75p 105381
09/04/2010 11.75p 12.20p 11.54p 11.75p 10648
08/04/2010 11.75p 12.24p 11.51p 11.75p 225211
07/04/2010 11.75p 11.75p 11.03p 11.27p 244954
06/04/2010 11.75p 11.75p 11.02p 11.75p 163336
01/04/2010 11.75p 11.75p 11.27p 11.75p 88981
31/03/2010 11.75p 11.75p 11.02p 11.75p 177112
30/03/2010 11.75p 11.75p 11.02p 11.75p 12250
29/03/2010 11.75p 11.75p 11.02p 11.75p 854
26/03/2010 11.75p 12.00p 11.51p 11.75p 30625
25/03/2010 11.02p 11.75p 10.94p 11.75p 261015
24/03/2010 12.00p 12.00p 10.78p 11.27p 171220
23/03/2010 12.49p 12.82p 11.51p 12.00p 92702
22/03/2010 12.49p 12.83p 12.24p 12.49p 156341
19/03/2010 12.00p 12.00p 11.51p 11.51p 102085
18/03/2010 11.75p 12.05p 11.75p 12.00p 35730
17/03/2010 12.24p 12.32p 11.75p 11.75p 63587
16/03/2010 12.24p 12.32p 11.75p 12.24p 26542
15/03/2010 12.24p 12.49p 12.00p 12.24p 55460
12/03/2010 12.49p 12.73p 12.24p 12.24p 3566
11/03/2010 13.22p 13.22p 12.24p 12.49p 110150
10/03/2010 13.47p 13.47p 13.03p 13.22p 13710
09/03/2010 13.47p 13.71p 12.98p 13.47p 1938
08/03/2010 13.47p 13.71p 13.03p 13.47p 20417
05/03/2010 13.47p 13.71p 13.03p 13.47p 5104
04/03/2010 13.47p 13.47p 12.98p 13.47p 19911
03/03/2010 13.22p 13.47p 12.98p 13.47p 125667
02/03/2010 13.22p 13.47p 12.98p 13.22p 15313
01/03/2010 12.98p 13.47p 12.98p 13.22p 51801
26/02/2010 12.98p 13.22p 12.98p 12.98p 3404
25/02/2010 12.98p 13.47p 12.98p 12.98p 0
24/02/2010 12.98p 13.22p 12.88p 12.98p 68154
23/02/2010 12.98p 13.22p 12.88p 13.22p 5104
22/02/2010 12.98p 13.22p 12.86p 12.98p 401868
19/02/2010 12.73p 13.22p 12.56p 12.73p 25953
18/02/2010 12.73p 13.22p 12.56p 12.73p 92502
17/02/2010 12.49p 12.98p 12.49p 12.73p 531697
16/02/2010 12.49p 12.49p 12.00p 12.49p 0
15/02/2010 12.49p 12.66p 12.00p 12.49p 73818
12/02/2010 12.49p 12.64p 12.00p 12.49p 310562
11/02/2010 12.98p 13.22p 12.73p 13.22p 47316
10/02/2010 12.98p 12.98p 12.73p 12.98p 23990
09/02/2010 13.22p 13.47p 12.98p 12.98p 0
08/02/2010 13.22p 13.22p 12.73p 13.22p 28686
05/02/2010 13.71p 13.71p 12.78p 13.22p 87411
04/02/2010 13.96p 13.96p 13.71p 13.71p 20417
03/02/2010 14.20p 14.45p 13.71p 14.20p 270531
02/02/2010 14.45p 14.45p 13.96p 14.20p 132710
01/02/2010 14.45p 14.94p 14.20p 14.45p 91371
29/01/2010 14.45p 14.94p 14.20p 14.45p 63949
28/01/2010 14.45p 14.94p 14.30p 14.45p 9128
27/01/2010 14.69p 15.18p 14.45p 14.45p 200160
26/01/2010 14.94p 14.94p 14.50p 14.69p 27011
25/01/2010 14.94p 14.94p 14.93p 14.94p 60423
22/01/2010 14.94p 14.94p 14.45p 14.94p 51007
21/01/2010 14.69p 14.99p 14.20p 14.94p 119316
20/01/2010 14.69p 14.99p 14.35p 14.69p 66355
19/01/2010 14.94p 15.38p 14.47p 14.69p 246169
18/01/2010 14.69p 14.69p 14.45p 14.69p 18937
15/01/2010 14.45p 15.02p 14.45p 14.69p 113747
14/01/2010 13.96p 14.60p 13.96p 14.45p 36823
13/01/2010 13.22p 14.45p 13.22p 13.96p 137815
12/01/2010 13.22p 13.47p 13.22p 13.22p 0
11/01/2010 13.47p 13.59p 13.06p 13.22p 169586
08/01/2010 13.71p 13.79p 13.20p 13.47p 19394
07/01/2010 13.71p 13.96p 13.47p 13.71p 84033
06/01/2010 13.71p 13.96p 13.45p 13.71p 5128
05/01/2010 13.71p 13.96p 13.71p 13.71p 0
04/01/2010 13.47p 13.71p 13.45p 13.71p 26712
31/12/2009 13.47p 13.47p 13.47p 13.47p 0
30/12/2009 13.47p 13.96p 13.30p 13.47p 22422
29/12/2009 13.47p 13.47p 13.22p 13.47p 30625
24/12/2009 13.47p 13.47p 13.22p 13.47p 54249
23/12/2009 13.47p 13.96p 13.34p 13.47p 24500
22/12/2009 13.71p 14.20p 13.34p 13.47p 8327
21/12/2009 13.96p 14.45p 13.71p 13.96p 46846
18/12/2009 13.96p 14.45p 13.96p 13.96p 7861
17/12/2009 13.96p 14.04p 13.96p 13.96p 54544
16/12/2009 13.96p 13.96p 13.47p 13.96p 4825
15/12/2009 13.96p 13.96p 13.71p 13.96p 51104
14/12/2009 14.20p 14.20p 13.71p 13.96p 93878
11/12/2009 14.45p 14.45p 13.71p 14.20p 115269
10/12/2009 14.45p 14.45p 13.96p 14.45p 49001
09/12/2009 14.45p 14.45p 13.96p 14.45p 0
08/12/2009 14.45p 14.45p 13.96p 14.45p 9800
07/12/2009 14.45p 14.56p 13.96p 14.45p 47331
04/12/2009 14.45p 14.45p 13.96p 14.45p 0
03/12/2009 14.45p 14.56p 13.96p 14.45p 20417
02/12/2009 14.45p 14.56p 13.96p 14.45p 6763
01/12/2009 14.45p 14.56p 13.96p 14.45p 21094
30/11/2009 14.45p 14.57p 13.96p 14.45p 21126
27/11/2009 14.45p 14.69p 13.96p 14.45p 28883
26/11/2009 14.69p 14.69p 14.39p 14.45p 17477
25/11/2009 14.20p 14.99p 13.90p 14.69p 283100
24/11/2009 13.47p 14.20p 13.42p 13.71p 81283
23/11/2009 13.47p 14.20p 13.29p 13.47p 17202
20/11/2009 13.47p 13.47p 13.22p 13.47p 730
19/11/2009 13.47p 13.47p 13.22p 13.47p 14904
18/11/2009 13.47p 13.65p 13.22p 13.47p 207439
17/11/2009 13.71p 13.96p 13.39p 13.47p 100410
16/11/2009 12.98p 14.30p 12.73p 13.71p 924097
13/11/2009 12.00p 13.22p 11.88p 12.98p 153422
12/11/2009 12.00p 12.17p 11.75p 12.00p 46959
11/11/2009 12.00p 12.17p 11.51p 12.00p 1021
10/11/2009 12.00p 12.00p 11.51p 12.00p 21953
09/11/2009 12.00p 12.00p 11.51p 12.00p 60319
06/11/2009 12.00p 12.00p 11.51p 12.00p 192441
05/11/2009 12.00p 12.00p 11.51p 12.00p 0
04/11/2009 12.00p 12.00p 11.51p 12.00p 8312
03/11/2009 11.75p 11.75p 11.51p 11.75p 7294
02/11/2009 11.75p 11.75p 11.51p 11.75p 3402
30/10/2009 11.75p 11.75p 11.51p 11.75p 142919
29/10/2009 12.00p 12.00p 11.51p 11.75p 21257
28/10/2009 12.24p 12.00p 11.75p 12.00p 35628
27/10/2009 12.24p 12.49p 12.00p 12.00p 20519
26/10/2009 12.24p 12.24p 12.00p 12.24p 48490
23/10/2009 12.49p 12.49p 12.00p 12.49p 15313
22/10/2009 12.73p 12.73p 12.00p 12.49p 47470
21/10/2009 12.73p 12.98p 12.73p 12.73p 0
20/10/2009 12.73p 12.73p 12.49p 12.73p 299305
19/10/2009 12.73p 12.98p 12.73p 12.73p 83116
16/10/2009 12.73p 12.98p 12.73p 12.73p 31194
15/10/2009 12.98p 12.73p 12.29p 12.73p 90772
14/10/2009 12.00p 12.49p 11.85p 12.73p 240446
13/10/2009 12.24p 12.05p 11.95p 12.00p 20895
12/10/2009 12.24p 12.24p 12.00p 12.24p 7922
09/10/2009 12.00p 12.24p 11.85p 12.24p 31646
08/10/2009 11.75p 12.24p 11.75p 12.00p 862618
07/10/2009 12.00p 11.95p 11.49p 11.75p 279625
06/10/2009 12.00p 12.00p 11.75p 12.00p 45407
05/10/2009 12.24p 12.24p 11.75p 12.00p 89995
02/10/2009 12.24p 12.49p 12.24p 12.24p 23570
01/10/2009 12.24p 12.73p 12.24p 12.24p 5697
30/09/2009 12.24p 12.49p 12.24p 12.24p 39129
29/09/2009 12.73p 12.61p 12.24p 12.24p 377656
28/09/2009 13.22p 13.22p 12.49p 12.73p 148028
25/09/2009 13.22p 13.22p 12.98p 13.22p 121084
24/09/2009 13.22p 13.22p 12.73p 13.22p 37075
23/09/2009 12.24p 13.38p 12.73p 13.22p 248473
22/09/2009 12.24p 12.54p 11.88p 12.24p 29241
21/09/2009 12.24p 12.37p 11.56p 12.24p 229937

*Close Price adjusted for both dividends and splits