Egdon Resources (EDR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/05/2021 1.55p 1.55p 1.55p 1.55p 0
11/05/2021 1.55p 1.55p 1.50p 1.55p 2168
10/05/2021 1.55p 1.74p 1.50p 1.74p 356886
07/05/2021 1.65p 1.72p 1.50p 1.65p 228428
06/05/2021 1.65p 1.65p 1.50p 1.65p 61263
05/05/2021 1.65p 1.72p 1.40p 1.55p 1103180
04/05/2021 1.65p 1.72p 1.50p 1.65p 125721
03/05/2021 1.70p 1.79p 1.50p 1.79p 394415
30/04/2021 1.70p 1.79p 1.50p 1.79p 394415
29/04/2021 1.70p 1.70p 1.63p 1.70p 1250
28/04/2021 1.65p 1.78p 1.63p 1.70p 829116
27/04/2021 1.65p 1.78p 1.55p 1.65p 540849
26/04/2021 1.55p 1.70p 1.55p 1.65p 149594
23/04/2021 1.55p 1.55p 1.51p 1.55p 14222
22/04/2021 1.50p 1.57p 1.40p 1.55p 343915
21/04/2021 1.50p 1.50p 1.40p 1.50p 23040
20/04/2021 1.60p 1.60p 1.42p 1.50p 2956529
19/04/2021 1.70p 1.70p 1.50p 1.60p 469734
16/04/2021 1.70p 1.80p 1.60p 1.70p 372873
15/04/2021 1.70p 1.79p 1.50p 1.70p 613598
14/04/2021 1.70p 1.76p 1.60p 1.70p 1650934
13/04/2021 1.70p 1.73p 1.62p 1.70p 431306
12/04/2021 1.65p 1.74p 1.63p 1.70p 677791
09/04/2021 1.65p 1.80p 1.61p 1.65p 752977
08/04/2021 1.80p 1.89p 1.70p 1.70p 795397
07/04/2021 1.85p 1.92p 1.76p 1.80p 172609
06/04/2021 1.90p 1.90p 1.76p 1.85p 114970
05/04/2021 1.90p 1.90p 1.80p 1.90p 213089
02/04/2021 1.90p 1.90p 1.80p 1.90p 213089
01/04/2021 1.90p 1.90p 1.80p 1.90p 213089
31/03/2021 1.90p 1.90p 1.81p 1.90p 13766
30/03/2021 1.90p 1.90p 1.83p 1.90p 27890
29/03/2021 1.85p 1.98p 1.79p 1.90p 212155
26/03/2021 1.85p 1.98p 1.73p 1.85p 280473
25/03/2021 1.90p 1.98p 1.84p 1.85p 245785
24/03/2021 2.05p 2.05p 1.91p 2.05p 22175
23/03/2021 2.05p 2.05p 2.05p 2.05p 0
22/03/2021 2.05p 2.05p 1.91p 2.05p 55673
19/03/2021 2.05p 2.05p 1.91p 2.05p 96881
18/03/2021 2.05p 2.13p 1.98p 2.05p 562082
17/03/2021 2.00p 2.15p 1.88p 2.05p 535642
16/03/2021 2.00p 2.00p 2.00p 2.00p 0
15/03/2021 1.95p 2.00p 1.78p 2.00p 90691
12/03/2021 2.00p 2.02p 1.82p 1.95p 124392
11/03/2021 2.05p 2.06p 1.82p 2.00p 275818
10/03/2021 2.00p 2.20p 1.93p 2.05p 527807
09/03/2021 2.05p 2.05p 1.93p 2.00p 282020
08/03/2021 2.05p 2.20p 1.93p 2.10p 160719
05/03/2021 2.00p 2.16p 1.93p 2.05p 326964
04/03/2021 2.00p 2.20p 2.00p 2.00p 68253
03/03/2021 1.95p 2.14p 1.79p 2.00p 615175
02/03/2021 1.80p 2.10p 1.68p 1.71p 86456
01/03/2021 1.80p 2.00p 1.67p 1.80p 150966
26/02/2021 1.80p 1.93p 1.67p 1.80p 77699
25/02/2021 1.90p 1.99p 1.80p 1.80p 122549
24/02/2021 1.90p 2.00p 1.83p 1.90p 170000
23/02/2021 1.95p 2.05p 1.80p 1.95p 417474
22/02/2021 2.00p 2.00p 1.80p 1.95p 164616
19/02/2021 2.00p 2.00p 1.84p 2.00p 20689
18/02/2021 2.00p 2.20p 1.80p 2.00p 1289497
17/02/2021 2.00p 2.00p 1.84p 2.00p 37204
16/02/2021 2.00p 2.10p 1.85p 2.00p 81037
15/02/2021 2.25p 2.25p 1.91p 2.16p 278753
12/02/2021 2.25p 2.25p 2.16p 2.25p 272293
11/02/2021 2.25p 2.35p 2.16p 2.25p 59561
10/02/2021 2.35p 2.35p 2.16p 2.25p 95095
09/02/2021 2.25p 2.38p 2.25p 2.35p 166973
08/02/2021 2.40p 2.50p 2.07p 2.25p 271678
05/02/2021 2.15p 2.40p 2.06p 2.40p 332864
04/02/2021 2.15p 2.25p 2.05p 2.15p 400851
03/02/2021 2.15p 2.28p 2.14p 2.15p 20593
02/02/2021 2.15p 2.19p 2.05p 2.15p 324780
01/02/2021 2.35p 2.45p 2.04p 2.15p 1031938
29/01/2021 2.35p 2.35p 2.03p 2.10p 1515115
28/01/2021 2.40p 2.52p 2.28p 2.35p 521529
27/01/2021 2.40p 2.55p 2.28p 2.40p 294936
26/01/2021 2.35p 2.59p 2.28p 2.40p 392984
25/01/2021 2.25p 2.45p 2.18p 2.35p 780786
22/01/2021 2.25p 2.45p 2.20p 2.25p 410770
21/01/2021 2.30p 2.45p 2.25p 2.25p 153063
20/01/2021 2.15p 2.45p 2.15p 2.30p 272838
19/01/2021 2.10p 2.24p 1.98p 2.10p 375606
18/01/2021 2.10p 2.23p 2.10p 2.10p 35462
15/01/2021 2.10p 2.20p 1.90p 2.10p 319411
14/01/2021 2.10p 2.30p 1.98p 2.10p 468420
13/01/2021 2.25p 2.30p 1.94p 2.10p 834127
12/01/2021 1.95p 2.49p 1.95p 2.25p 4163136
11/01/2021 1.60p 2.20p 1.60p 1.95p 3471539
08/01/2021 1.65p 1.76p 1.50p 1.60p 1908572
07/01/2021 1.65p 1.65p 1.50p 1.65p 475633
06/01/2021 1.25p 1.79p 1.13p 1.65p 577728
05/01/2021 1.65p 1.69p 1.50p 1.65p 25880
04/01/2021 1.65p 1.65p 1.50p 1.65p 279000
01/01/2021 1.63p 1.74p 1.50p 1.65p 1028200
31/12/2020 1.63p 1.74p 1.50p 1.65p 1028200
30/12/2020 1.55p 1.70p 1.40p 1.63p 182636
29/12/2020 1.55p 1.69p 1.40p 1.55p 134921
28/12/2020 1.55p 1.55p 1.55p 1.55p 0
25/12/2020 1.55p 1.55p 1.55p 1.55p 0
24/12/2020 1.55p 1.55p 1.55p 1.55p 0
23/12/2020 1.55p 1.70p 1.40p 1.55p 335418
22/12/2020 1.55p 1.69p 1.55p 1.69p 245000
21/12/2020 1.55p 1.62p 1.42p 1.55p 351097
18/12/2020 1.55p 1.62p 1.42p 1.55p 323103
17/12/2020 1.55p 1.55p 1.42p 1.55p 2828
16/12/2020 1.55p 1.55p 1.55p 1.55p 0
15/12/2020 1.45p 1.55p 1.42p 1.55p 22312
14/12/2020 1.45p 1.55p 1.36p 1.45p 164029
11/12/2020 1.50p 1.50p 1.45p 1.45p 110000
10/12/2020 1.43p 1.60p 1.43p 1.50p 210000
09/12/2020 1.55p 1.65p 1.43p 1.43p 77350
08/12/2020 1.50p 1.66p 1.50p 1.55p 200940
07/12/2020 1.45p 1.57p 1.45p 1.50p 21660
04/12/2020 1.45p 1.54p 1.31p 1.45p 166586
03/12/2020 1.45p 1.54p 1.31p 1.45p 191615
02/12/2020 1.45p 1.54p 1.45p 1.45p 31000
01/12/2020 1.45p 1.54p 1.31p 1.45p 182208
30/11/2020 1.50p 1.54p 1.31p 1.45p 246687
27/11/2020 1.50p 1.60p 1.40p 1.60p 237517
26/11/2020 1.65p 1.65p 1.40p 1.50p 402068
25/11/2020 1.55p 1.67p 1.40p 1.60p 747478
24/11/2020 1.40p 1.50p 1.40p 1.40p 834566
23/11/2020 1.55p 1.55p 1.33p 1.40p 991360
20/11/2020 1.50p 1.57p 1.50p 1.55p 92071
19/11/2020 1.60p 1.60p 1.31p 1.50p 821572
18/11/2020 1.70p 1.90p 1.60p 1.60p 130368
17/11/2020 1.65p 1.90p 1.51p 1.70p 10522
16/11/2020 1.65p 1.90p 1.50p 1.65p 28265
13/11/2020 1.65p 1.65p 1.65p 1.65p 0
12/11/2020 1.65p 1.65p 1.65p 1.65p 0
10/11/2020 1.65p 1.65p 1.65p 1.65p 0
09/11/2020 1.40p 1.65p 1.40p 1.65p 150206
06/11/2020 1.65p 1.75p 1.37p 1.40p 600337
05/11/2020 1.65p 1.65p 1.65p 1.65p 0
04/11/2020 1.65p 1.65p 1.65p 1.65p 0
03/11/2020 1.65p 1.75p 1.65p 1.65p 22922
02/11/2020 1.70p 1.80p 1.60p 1.65p 209944
30/10/2020 1.70p 1.70p 1.60p 1.70p 49008
29/10/2020 1.70p 1.70p 1.60p 1.70p 15202
28/10/2020 1.70p 1.80p 1.70p 1.70p 49778
27/10/2020 1.70p 1.70p 1.60p 1.70p 83970
26/10/2020 1.70p 1.70p 1.70p 1.70p 0
23/10/2020 1.70p 1.70p 1.70p 1.70p 0
22/10/2020 1.70p 1.70p 1.60p 1.70p 12060
21/10/2020 1.70p 1.75p 1.58p 1.70p 347348
20/10/2020 1.70p 1.70p 1.70p 1.70p 0
19/10/2020 1.70p 1.89p 1.65p 1.70p 172285
16/10/2020 1.55p 1.84p 1.55p 1.70p 250000
15/10/2020 1.75p 1.75p 1.70p 1.75p 63091
14/10/2020 1.75p 1.77p 1.75p 1.75p 200000
13/10/2020 1.75p 1.77p 1.75p 1.75p 39887
12/10/2020 1.80p 1.84p 1.70p 1.80p 254239
09/10/2020 1.80p 1.80p 1.80p 1.80p 400000
08/10/2020 1.80p 1.80p 1.70p 1.80p 301828
07/10/2020 1.80p 1.87p 1.71p 1.80p 111888
06/10/2020 1.80p 1.87p 1.70p 1.80p 213104
05/10/2020 2.00p 2.00p 1.70p 1.80p 925367
02/10/2020 2.05p 2.05p 2.00p 2.00p 0
01/10/2020 2.05p 2.05p 2.05p 2.05p 0
30/09/2020 2.05p 2.05p 2.05p 2.05p 0
29/09/2020 2.05p 2.05p 1.80p 2.05p 9898
28/09/2020 2.05p 2.15p 2.05p 2.05p 92565
25/09/2020 2.05p 2.15p 1.85p 2.05p 104418
24/09/2020 2.05p 2.05p 2.05p 2.05p 0
23/09/2020 2.00p 2.15p 2.00p 2.05p 209060
22/09/2020 2.05p 2.05p 2.00p 2.00p 0
21/09/2020 2.05p 2.17p 1.80p 2.05p 631402
18/09/2020 2.05p 2.05p 2.02p 2.05p 669439
17/09/2020 1.90p 2.05p 1.72p 2.05p 652252
16/09/2020 1.90p 2.00p 1.82p 1.90p 514078
15/09/2020 2.00p 2.04p 1.82p 2.00p 255217
14/09/2020 2.10p 2.10p 2.00p 2.00p 93333
11/09/2020 2.10p 2.10p 2.04p 2.10p 60525
10/09/2020 2.15p 2.15p 2.15p 2.15p 0
09/09/2020 2.15p 2.17p 2.04p 2.15p 683306
08/09/2020 2.30p 2.30p 2.10p 2.15p 690491
07/09/2020 2.20p 2.30p 2.20p 2.30p 0
04/09/2020 2.20p 2.20p 2.03p 2.20p 170804
03/09/2020 2.20p 2.20p 2.09p 2.20p 5365
02/09/2020 2.30p 2.34p 2.09p 2.20p 249942
01/09/2020 2.35p 2.40p 2.20p 2.30p 268061
31/08/2020 2.45p 2.57p 2.35p 2.35p 239093
28/08/2020 2.45p 2.57p 2.35p 2.35p 239093
27/08/2020 2.40p 2.60p 2.31p 2.45p 832028
26/08/2020 2.35p 2.50p 2.00p 2.40p 4716403
25/08/2020 2.45p 3.20p 2.25p 2.25p 6175554
24/08/2020 2.10p 2.20p 1.90p 2.10p 1356
21/08/2020 2.10p 2.10p 2.10p 2.10p 0
20/08/2020 2.10p 2.10p 2.00p 2.10p 265066
19/08/2020 1.95p 2.10p 1.90p 2.10p 550500
18/08/2020 1.95p 2.00p 1.95p 1.95p 143154
17/08/2020 1.95p 1.95p 1.95p 1.95p 34948
14/08/2020 1.90p 2.00p 1.80p 1.95p 372821
13/08/2020 1.90p 1.90p 1.90p 1.90p 0
12/08/2020 1.90p 1.90p 1.80p 1.90p 200000
11/08/2020 1.90p 1.99p 1.83p 1.90p 265993
10/08/2020 1.90p 1.95p 1.80p 1.90p 264938
07/08/2020 1.95p 1.95p 1.80p 1.90p 173640
06/08/2020 2.05p 2.05p 1.90p 1.95p 291180
05/08/2020 2.05p 2.08p 1.83p 2.05p 156063

*Close Price adjusted for both dividends and splits