Egdon Resources (EDR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/08/2020 2.05p 2.08p 1.90p 2.05p 265818
03/08/2020 2.05p 2.20p 1.83p 2.05p 648107
31/07/2020 1.95p 1.99p 1.90p 1.95p 608336
30/07/2020 2.05p 2.05p 1.92p 2.05p 255185
29/07/2020 2.05p 2.05p 1.92p 2.05p 439882
28/07/2020 2.05p 2.10p 1.92p 2.05p 692069
27/07/2020 2.10p 2.10p 1.92p 2.05p 504953
24/07/2020 2.10p 2.10p 1.90p 2.10p 465105
23/07/2020 2.15p 2.15p 1.90p 1.95p 127390
22/07/2020 2.15p 2.15p 1.80p 2.15p 58047
21/07/2020 2.15p 2.23p 2.00p 2.15p 106381
20/07/2020 2.15p 2.15p 2.15p 2.15p 0
17/07/2020 2.15p 2.23p 2.00p 2.15p 160000
16/07/2020 2.15p 2.15p 2.15p 2.15p 0
15/07/2020 2.15p 2.15p 2.15p 2.15p 0
14/07/2020 2.15p 2.24p 2.05p 2.15p 198210
13/07/2020 2.15p 2.30p 2.15p 2.15p 4030
10/07/2020 2.20p 2.20p 2.15p 2.15p 500000
09/07/2020 2.20p 2.20p 2.20p 2.20p 0
08/07/2020 2.20p 2.29p 2.20p 2.20p 2393
07/07/2020 2.20p 2.40p 2.00p 2.20p 229389
06/07/2020 2.20p 2.20p 2.00p 2.20p 1062
03/07/2020 2.20p 2.20p 2.20p 2.20p 0
02/07/2020 2.20p 2.20p 2.00p 2.20p 59199
01/07/2020 2.20p 2.20p 2.00p 2.20p 233608
30/06/2020 2.20p 2.20p 2.01p 2.20p 250000
29/06/2020 2.20p 2.40p 2.20p 2.20p 206666
26/06/2020 2.20p 2.37p 2.08p 2.20p 90491
25/06/2020 2.20p 2.30p 2.08p 2.20p 91412
24/06/2020 2.20p 2.30p 2.16p 2.20p 753920
23/06/2020 2.15p 2.23p 2.02p 2.15p 51057
22/06/2020 2.15p 2.23p 2.01p 2.15p 265086
19/06/2020 2.15p 2.23p 2.15p 2.15p 50000
18/06/2020 2.15p 2.23p 2.01p 2.15p 41570
17/06/2020 2.15p 2.23p 2.00p 2.15p 165496
16/06/2020 2.25p 2.29p 2.15p 2.15p 406272
15/06/2020 2.25p 2.30p 2.10p 2.25p 341782
12/06/2020 2.35p 2.35p 2.20p 2.25p 530811
11/06/2020 2.30p 2.38p 2.25p 2.35p 742805
10/06/2020 2.35p 2.44p 2.10p 2.30p 1256035
09/06/2020 2.30p 2.44p 2.20p 2.35p 446507
08/06/2020 2.15p 2.49p 2.02p 2.30p 1356703
05/06/2020 2.10p 2.18p 1.90p 2.10p 18652
04/06/2020 2.05p 2.10p 1.90p 2.10p 206617
03/06/2020 2.05p 2.05p 2.05p 2.05p 0
02/06/2020 1.95p 2.05p 1.84p 2.05p 637248
01/06/2020 1.90p 2.00p 1.90p 1.95p 523411
29/05/2020 1.90p 1.97p 1.80p 1.90p 422369
28/05/2020 1.70p 1.97p 1.70p 1.90p 1040250
27/05/2020 1.70p 1.77p 1.60p 1.70p 246409
26/05/2020 1.65p 1.83p 1.60p 1.70p 919900
25/05/2020 1.70p 1.70p 1.53p 1.65p 622184
22/05/2020 1.70p 1.70p 1.53p 1.65p 622184
21/05/2020 1.80p 1.84p 1.60p 1.70p 523200
20/05/2020 1.80p 1.80p 1.60p 1.80p 69181
19/05/2020 1.85p 1.85p 1.56p 1.80p 646712
18/05/2020 1.75p 1.85p 1.60p 1.85p 628163
15/05/2020 1.85p 1.85p 1.62p 1.75p 539465
14/05/2020 1.85p 1.87p 1.70p 1.85p 234982
13/05/2020 1.75p 1.90p 1.75p 1.85p 871271
12/05/2020 1.70p 1.78p 1.65p 1.65p 174543
11/05/2020 1.70p 1.78p 1.70p 1.70p 22650
08/05/2020 1.70p 1.80p 1.70p 1.70p 62216
07/05/2020 1.70p 1.80p 1.70p 1.70p 62216
06/05/2020 1.70p 1.80p 1.70p 1.70p 55280
05/05/2020 1.80p 1.85p 1.60p 1.70p 409246
04/05/2020 1.85p 1.87p 1.70p 1.80p 183163
01/05/2020 1.85p 1.88p 1.70p 1.85p 179028
30/04/2020 1.85p 1.90p 1.70p 1.85p 195393
29/04/2020 2.00p 2.00p 1.70p 1.85p 233106
28/04/2020 1.85p 1.85p 1.70p 1.85p 369838
27/04/2020 1.85p 1.85p 1.70p 1.85p 41570
24/04/2020 1.85p 1.85p 1.85p 1.85p 0
23/04/2020 1.85p 1.85p 1.85p 1.85p 9054
22/04/2020 1.85p 1.85p 1.70p 1.85p 1126006
21/04/2020 2.00p 2.05p 1.80p 1.85p 814854
20/04/2020 2.05p 2.10p 2.00p 2.10p 73429
17/04/2020 2.05p 2.05p 1.92p 2.05p 94434
16/04/2020 2.25p 2.25p 2.00p 2.05p 436716
15/04/2020 2.25p 2.25p 2.00p 2.25p 14000
14/04/2020 2.30p 2.30p 2.00p 2.25p 163378
13/04/2020 2.40p 2.44p 2.30p 2.35p 102229
10/04/2020 2.40p 2.44p 2.30p 2.35p 102229
09/04/2020 2.40p 2.44p 2.30p 2.35p 102229
08/04/2020 2.40p 2.50p 2.30p 2.40p 200975
07/04/2020 2.37p 2.50p 2.24p 2.40p 725425
06/04/2020 2.25p 2.44p 2.00p 2.37p 213841
03/04/2020 2.25p 2.30p 2.00p 2.25p 52190
02/04/2020 2.15p 2.30p 2.00p 2.25p 84070
01/04/2020 2.30p 2.30p 2.30p 2.30p 0
31/03/2020 2.15p 2.40p 2.10p 2.30p 824144
30/03/2020 2.20p 2.40p 2.00p 2.15p 776573
27/03/2020 1.90p 2.00p 1.90p 1.95p 64240
26/03/2020 1.85p 2.00p 1.80p 1.90p 42199
25/03/2020 2.00p 2.10p 1.80p 1.85p 339913
24/03/2020 2.00p 2.00p 2.00p 2.00p 0
23/03/2020 2.00p 2.10p 2.00p 2.00p 14285
20/03/2020 1.85p 2.00p 1.80p 2.00p 662282
19/03/2020 2.15p 2.15p 1.60p 1.85p 146213
18/03/2020 2.20p 2.20p 1.90p 2.15p 391019
17/03/2020 2.25p 2.25p 2.00p 2.15p 268411
16/03/2020 2.75p 2.75p 2.20p 2.25p 79632
13/03/2020 2.90p 2.90p 2.50p 2.75p 5310
12/03/2020 3.25p 3.25p 2.90p 2.90p 101000
11/03/2020 3.45p 3.45p 3.00p 3.35p 200000
10/03/2020 3.45p 3.45p 3.30p 3.45p 20
09/03/2020 3.60p 3.60p 3.30p 3.45p 29438
06/03/2020 3.65p 3.69p 3.60p 3.65p 78517
05/03/2020 3.65p 3.70p 3.60p 3.65p 22423
04/03/2020 3.65p 3.65p 3.60p 3.65p 42414
03/03/2020 3.60p 3.65p 3.60p 3.65p 145000
02/03/2020 3.75p 3.75p 3.50p 3.60p 268742
28/02/2020 3.80p 3.80p 3.50p 3.75p 70400
27/02/2020 3.90p 3.92p 3.80p 3.90p 185698
26/02/2020 3.90p 3.90p 3.80p 3.90p 32519
25/02/2020 3.90p 3.90p 3.80p 3.90p 13623
24/02/2020 4.00p 4.00p 3.80p 3.90p 250394
21/02/2020 4.00p 4.00p 3.81p 4.00p 3427
20/02/2020 4.00p 4.00p 4.00p 4.00p 0
19/02/2020 3.80p 4.00p 3.80p 4.00p 325701
18/02/2020 4.00p 4.00p 3.60p 3.80p 142596
17/02/2020 4.05p 4.05p 3.80p 4.00p 66651
14/02/2020 4.05p 4.05p 3.90p 4.05p 17262
13/02/2020 3.95p 4.05p 3.92p 4.05p 82135
12/02/2020 3.90p 4.00p 3.90p 3.95p 129043
11/02/2020 4.15p 4.15p 3.80p 3.90p 490050
10/02/2020 4.20p 4.35p 4.00p 4.15p 242629
07/02/2020 4.25p 4.25p 4.10p 4.20p 70000
06/02/2020 4.25p 4.25p 4.15p 4.25p 17608
05/02/2020 4.30p 4.35p 4.00p 4.25p 145104
04/02/2020 4.40p 4.40p 4.30p 4.30p 95781
03/02/2020 4.40p 4.44p 4.35p 4.40p 20550
31/01/2020 4.40p 4.45p 4.35p 4.40p 101568
30/01/2020 4.40p 4.48p 4.35p 4.40p 273377
29/01/2020 4.35p 4.50p 4.35p 4.40p 198742
28/01/2020 4.35p 4.35p 4.33p 4.35p 7474
27/01/2020 4.45p 4.64p 4.25p 4.35p 104959
24/01/2020 4.55p 4.65p 4.50p 4.55p 407578
23/01/2020 4.65p 4.65p 4.55p 4.55p 138765
22/01/2020 5.13p 5.14p 4.60p 4.65p 1083605
21/01/2020 5.25p 6.95p 5.00p 5.13p 5049469
20/01/2020 5.50p 6.00p 5.06p 5.25p 1218129
17/01/2020 4.40p 6.40p 4.28p 5.25p 2017070
16/01/2020 4.40p 4.70p 4.25p 4.40p 308234
15/01/2020 3.90p 4.90p 3.90p 4.40p 587260
14/01/2020 3.60p 4.00p 3.60p 3.90p 404945
13/01/2020 3.50p 3.70p 3.44p 3.60p 285882
10/01/2020 3.45p 3.70p 3.37p 3.50p 528332
09/01/2020 3.45p 3.70p 3.37p 3.45p 131682
08/01/2020 3.40p 3.70p 3.37p 3.45p 211812
07/01/2020 3.40p 3.60p 3.37p 3.40p 213215
06/01/2020 3.40p 3.40p 3.37p 3.40p 11000
03/01/2020 3.45p 3.45p 3.28p 3.40p 66869
02/01/2020 3.45p 3.45p 3.25p 3.45p 297337
01/01/2020 3.25p 3.50p 3.25p 3.45p 51428
31/12/2019 3.25p 3.50p 3.25p 3.45p 51428
30/12/2019 3.25p 3.50p 3.25p 3.25p 7700
27/12/2019 3.25p 3.50p 3.25p 3.25p 28042
26/12/2019 3.25p 3.25p 3.13p 3.25p 1363
25/12/2019 3.25p 3.25p 3.13p 3.25p 1363
24/12/2019 3.25p 3.25p 3.13p 3.25p 1363
23/12/2019 3.25p 3.40p 3.10p 3.25p 251273
20/12/2019 3.25p 3.40p 3.08p 3.25p 133278
19/12/2019 3.25p 3.45p 3.00p 3.25p 274463
18/12/2019 3.10p 3.52p 3.01p 3.25p 355080
17/12/2019 3.15p 3.35p 3.15p 3.15p 60000
16/12/2019 2.95p 3.35p 2.95p 3.15p 128010
13/12/2019 2.95p 2.98p 2.95p 2.95p 8057
12/12/2019 2.95p 3.15p 2.95p 2.95p 151666
11/12/2019 2.95p 3.20p 2.95p 2.95p 55498
10/12/2019 2.95p 3.18p 2.95p 2.95p 163270
09/12/2019 2.95p 2.98p 2.95p 2.95p 12206
06/12/2019 2.95p 2.97p 2.95p 2.95p 84304
05/12/2019 2.95p 2.97p 2.95p 2.95p 123157
04/12/2019 2.95p 2.97p 2.95p 2.95p 4781
03/12/2019 2.95p 2.97p 2.95p 2.95p 10285
02/12/2019 2.95p 2.97p 2.95p 2.95p 5275
29/11/2019 2.95p 3.18p 2.95p 2.95p 184739
28/11/2019 2.95p 3.18p 2.95p 2.95p 38592
27/11/2019 2.95p 3.20p 2.91p 2.95p 194701
26/11/2019 3.15p 3.15p 2.85p 2.95p 153907
25/11/2019 3.15p 3.15p 3.05p 3.15p 210000
22/11/2019 2.55p 3.15p 2.55p 3.15p 448419
21/11/2019 2.70p 2.70p 2.50p 2.55p 507010
20/11/2019 3.15p 3.15p 2.62p 2.70p 778355
19/11/2019 3.25p 3.45p 2.52p 3.15p 670020
18/11/2019 3.45p 3.45p 3.10p 3.25p 432745
15/11/2019 3.45p 3.45p 3.26p 3.45p 102703
14/11/2019 3.45p 3.45p 3.25p 3.45p 104000
13/11/2019 3.35p 3.45p 3.31p 3.45p 2002
12/11/2019 2.75p 3.60p 2.75p 3.35p 487129
11/11/2019 2.75p 2.97p 2.75p 2.75p 290672
08/11/2019 2.90p 3.00p 2.65p 2.75p 615607
07/11/2019 3.15p 3.20p 2.90p 2.90p 298735
06/11/2019 3.50p 3.50p 3.00p 3.15p 766061
05/11/2019 3.50p 3.50p 3.36p 3.50p 166344
04/11/2019 3.75p 3.90p 3.00p 3.50p 1593415
01/11/2019 5.15p 5.15p 4.29p 4.35p 501328
31/10/2019 5.25p 5.25p 5.00p 5.15p 11621
30/10/2019 5.25p 5.37p 5.00p 5.25p 136970

*Close Price adjusted for both dividends and splits