Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Endeavour Mining (EDV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2022 | 1,600.00p | 1,600.00p | 1,530.00p | 1,545.00p | 139704 |
| 05/01/2022 | 1,620.00p | 1,650.00p | 1,610.00p | 1,630.00p | 88242 |
| 04/01/2022 | 1,650.00p | 1,659.25p | 1,614.50p | 1,635.00p | 152889 |
| 31/12/2021 | 1,600.00p | 1,670.00p | 1,600.00p | 1,670.00p | 90434 |
| 30/12/2021 | 1,600.00p | 1,645.00p | 1,595.00p | 1,620.00p | 239979 |
| 29/12/2021 | 1,615.00p | 1,640.00p | 1,570.00p | 1,595.00p | 213516 |
| 28/12/2021 | 1,615.00p | 1,615.00p | 1,605.00p | 1,605.00p | 6959 |
| 27/12/2021 | 1,615.00p | 1,615.00p | 1,605.00p | 1,605.00p | 6959 |
| 24/12/2021 | 1,615.00p | 1,615.00p | 1,605.00p | 1,605.00p | 6959 |
| 23/12/2021 | 1,595.00p | 1,610.00p | 1,570.00p | 1,590.00p | 99412 |
| 22/12/2021 | 1,555.00p | 1,600.00p | 1,555.00p | 1,580.00p | 98919 |
| 21/12/2021 | 1,580.00p | 1,595.00p | 1,555.00p | 1,555.00p | 61342 |
| 20/12/2021 | 1,570.00p | 1,585.00p | 1,555.00p | 1,560.00p | 128381 |
| 17/12/2021 | 1,610.00p | 1,610.00p | 1,570.00p | 1,570.00p | 1440769 |
| 16/12/2021 | 1,555.00p | 1,595.00p | 1,530.00p | 1,595.00p | 142005 |
| 15/12/2021 | 1,550.00p | 1,565.00p | 1,505.00p | 1,510.00p | 239323 |
| 14/12/2021 | 1,570.00p | 1,595.00p | 1,545.00p | 1,560.00p | 290530 |
| 13/12/2021 | 1,620.00p | 1,625.00p | 1,565.00p | 1,565.00p | 171528 |
| 10/12/2021 | 1,620.00p | 1,645.00p | 1,600.00p | 1,605.00p | 163385 |
| 09/12/2021 | 1,685.00p | 1,700.00p | 1,615.00p | 1,615.00p | 101230 |
| 08/12/2021 | 1,705.00p | 1,715.00p | 1,680.00p | 1,685.00p | 335596 |
| 07/12/2021 | 1,715.00p | 1,725.00p | 1,699.73p | 1,715.00p | 96946 |
| 06/12/2021 | 1,705.00p | 1,710.00p | 1,665.00p | 1,680.00p | 87695 |
| 03/12/2021 | 1,695.00p | 1,695.00p | 1,645.00p | 1,675.00p | 92407 |
| 02/12/2021 | 1,695.00p | 1,700.00p | 1,650.00p | 1,660.00p | 203747 |
| 01/12/2021 | 1,785.00p | 1,800.00p | 1,725.00p | 1,730.00p | 121175 |
| 30/11/2021 | 1,735.00p | 1,805.00p | 1,735.00p | 1,775.00p | 305101 |
| 29/11/2021 | 1,785.00p | 1,795.00p | 1,745.00p | 1,760.00p | 81381 |
| 26/11/2021 | 1,770.00p | 1,810.00p | 1,745.00p | 1,745.00p | 85833 |
| 25/11/2021 | 1,845.00p | 1,845.00p | 1,790.00p | 1,790.00p | 44775 |
| 24/11/2021 | 1,820.00p | 1,875.00p | 1,810.00p | 1,835.00p | 100513 |
| 23/11/2021 | 1,880.00p | 1,925.00p | 1,840.00p | 1,845.00p | 92119 |
| 22/11/2021 | 1,975.00p | 2,000.00p | 1,885.00p | 1,895.00p | 131869 |
| 19/11/2021 | 2,010.00p | 2,010.00p | 1,955.00p | 1,960.00p | 87722 |
| 18/11/2021 | 1,980.00p | 2,030.00p | 1,970.00p | 1,990.00p | 122546 |
| 17/11/2021 | 2,000.00p | 2,030.00p | 1,980.00p | 2,010.00p | 92151 |
| 16/11/2021 | 2,040.00p | 2,040.00p | 1,995.00p | 1,995.00p | 67554 |
| 15/11/2021 | 2,000.00p | 2,020.00p | 1,975.00p | 2,010.00p | 98825 |
| 12/11/2021 | 2,110.00p | 2,110.00p | 1,945.00p | 1,990.00p | 191238 |
| 11/11/2021 | 2,050.00p | 2,150.00p | 2,050.00p | 2,100.00p | 161367 |
| 10/11/2021 | 2,010.00p | 2,040.00p | 1,975.00p | 2,030.00p | 99116 |
| 09/11/2021 | 2,000.00p | 2,010.00p | 1,960.00p | 1,965.00p | 109028 |
| 08/11/2021 | 1,985.00p | 1,995.00p | 1,970.00p | 1,985.00p | 153915 |
| 05/11/2021 | 1,925.00p | 1,985.00p | 1,925.00p | 1,975.00p | 165004 |
| 04/11/2021 | 1,895.00p | 1,935.00p | 1,875.00p | 1,925.00p | 553026 |
| 03/11/2021 | 1,875.00p | 1,880.00p | 1,835.00p | 1,865.00p | 77482 |
| 02/11/2021 | 1,870.00p | 1,870.00p | 1,835.00p | 1,840.00p | 54378 |
| 01/11/2021 | 1,870.00p | 1,875.00p | 1,850.00p | 1,865.00p | 60669 |
| 29/10/2021 | 1,860.00p | 1,885.00p | 1,835.00p | 1,855.00p | 64854 |
| 28/10/2021 | 1,870.00p | 1,900.00p | 1,855.00p | 1,865.00p | 150638 |
| 27/10/2021 | 1,855.00p | 1,885.00p | 1,855.00p | 1,875.00p | 90165 |
| 26/10/2021 | 1,860.00p | 1,885.00p | 1,850.00p | 1,850.00p | 72724 |
| 25/10/2021 | 1,880.00p | 1,885.00p | 1,865.00p | 1,875.00p | 60152 |
| 22/10/2021 | 1,820.00p | 1,885.00p | 1,820.00p | 1,875.00p | 249563 |
| 21/10/2021 | 1,855.00p | 1,855.00p | 1,835.00p | 1,835.00p | 32191 |
| 20/10/2021 | 1,880.00p | 1,880.00p | 1,845.00p | 1,865.00p | 59117 |
| 19/10/2021 | 1,885.00p | 1,890.00p | 1,865.00p | 1,870.00p | 235867 |
| 18/10/2021 | 1,850.00p | 1,930.00p | 1,845.00p | 1,885.00p | 485352 |
| 15/10/2021 | 1,840.00p | 1,870.00p | 1,825.00p | 1,870.00p | 207520 |
| 14/10/2021 | 1,795.00p | 1,840.00p | 1,785.00p | 1,835.00p | 245110 |
| 13/10/2021 | 1,785.00p | 1,790.00p | 1,770.00p | 1,785.00p | 157714 |
| 12/10/2021 | 1,880.00p | 1,880.00p | 1,782.25p | 1,790.00p | 469472 |
| 11/10/2021 | 1,800.00p | 1,915.00p | 1,762.43p | 1,900.00p | 132613 |
| 08/10/2021 | 1,740.00p | 1,775.00p | 1,720.00p | 1,765.00p | 294483 |
| 07/10/2021 | 1,705.00p | 1,750.00p | 1,700.00p | 1,740.00p | 233920 |
| 06/10/2021 | 1,655.00p | 1,700.00p | 1,635.00p | 1,700.00p | 215909 |
| 05/10/2021 | 1,690.00p | 1,690.00p | 1,615.00p | 1,630.00p | 140956 |
| 04/10/2021 | 1,670.00p | 1,710.00p | 1,630.00p | 1,690.00p | 203299 |
| 01/10/2021 | 1,685.00p | 1,700.00p | 1,655.00p | 1,675.00p | 377849 |
| 30/09/2021 | 1,685.00p | 1,710.00p | 1,660.00p | 1,710.00p | 447378 |
| 29/09/2021 | 1,715.00p | 1,725.00p | 1,665.00p | 1,685.00p | 226877 |
| 28/09/2021 | 1,730.00p | 1,735.00p | 1,695.00p | 1,705.00p | 296028 |
| 27/09/2021 | 1,690.00p | 1,740.00p | 1,690.00p | 1,730.00p | 140496 |
| 24/09/2021 | 1,700.00p | 1,735.00p | 1,685.00p | 1,705.00p | 341271 |
| 23/09/2021 | 1,725.00p | 1,760.00p | 1,681.00p | 1,710.00p | 484257 |
| 22/09/2021 | 1,650.00p | 1,735.00p | 1,650.00p | 1,710.00p | 290323 |
| 21/09/2021 | 1,700.00p | 1,715.00p | 1,650.00p | 1,710.00p | 194862 |
| 20/09/2021 | 1,700.00p | 1,720.00p | 1,670.00p | 1,685.00p | 401913 |
| 17/09/2021 | 1,720.00p | 1,740.87p | 1,665.00p | 1,740.00p | 12348122 |
| 16/09/2021 | 1,720.00p | 1,765.00p | 1,680.00p | 1,710.00p | 563087 |
| 15/09/2021 | 1,685.00p | 1,760.00p | 1,685.00p | 1,750.00p | 1078431 |
| 14/09/2021 | 1,740.00p | 1,740.00p | 1,655.00p | 1,690.00p | 396498 |
| 13/09/2021 | 1,715.00p | 1,765.00p | 1,700.00p | 1,745.00p | 383846 |
| 10/09/2021 | 1,770.00p | 1,770.00p | 1,705.00p | 1,715.00p | 302089 |
| 09/09/2021 | 1,770.00p | 1,820.00p | 1,710.00p | 1,730.00p | 534743 |
| 08/09/2021 | 1,755.00p | 1,850.00p | 1,725.00p | 1,760.00p | 554291 |
| 07/09/2021 | 1,830.00p | 1,875.00p | 1,755.00p | 1,770.00p | 649766 |
| 06/09/2021 | 1,780.00p | 1,885.00p | 1,780.00p | 1,835.00p | 169374 |
| 03/09/2021 | 1,750.00p | 1,820.00p | 1,750.00p | 1,775.00p | 393602 |
| 02/09/2021 | 1,775.00p | 1,845.00p | 1,750.00p | 1,750.00p | 360611 |
| 01/09/2021 | 1,785.00p | 1,835.00p | 1,755.00p | 1,790.00p | 235145 |
| 31/08/2021 | 1,775.00p | 1,775.00p | 1,735.00p | 1,765.00p | 98815 |
| 30/08/2021 | 1,750.00p | 1,770.00p | 1,705.00p | 1,745.00p | 145710 |
| 27/08/2021 | 1,750.00p | 1,770.00p | 1,705.00p | 1,745.00p | 145710 |
| 26/08/2021 | 1,700.00p | 1,760.00p | 1,690.00p | 1,750.00p | 172892 |
| 25/08/2021 | 1,720.00p | 1,760.00p | 1,700.00p | 1,710.00p | 327056 |
| 24/08/2021 | 1,755.00p | 1,770.00p | 1,709.81p | 1,715.00p | 140718 |
| 23/08/2021 | 1,635.00p | 1,705.00p | 1,635.00p | 1,705.00p | 290413 |
| 20/08/2021 | 1,640.00p | 1,665.00p | 1,590.00p | 1,620.00p | 179171 |
| 19/08/2021 | 1,675.00p | 1,690.00p | 1,645.00p | 1,650.00p | 102563 |
| 18/08/2021 | 1,730.00p | 1,745.00p | 1,640.00p | 1,670.00p | 227209 |
| 17/08/2021 | 1,730.00p | 1,755.00p | 1,705.00p | 1,715.00p | 206383 |
| 16/08/2021 | 1,720.00p | 1,730.00p | 1,690.00p | 1,720.00p | 108730 |
| 13/08/2021 | 1,705.00p | 1,705.00p | 1,680.00p | 1,700.00p | 143990 |
| 12/08/2021 | 1,685.00p | 1,703.31p | 1,645.00p | 1,650.00p | 82595 |
| 11/08/2021 | 1,685.00p | 1,762.49p | 1,670.00p | 1,680.00p | 178369 |
| 10/08/2021 | 1,730.00p | 1,815.00p | 1,655.00p | 1,685.00p | 604936 |
| 09/08/2021 | 1,690.00p | 1,695.00p | 1,633.00p | 1,645.00p | 43130 |
| 06/08/2021 | 1,790.00p | 1,805.00p | 1,695.00p | 1,700.00p | 97742 |
| 05/08/2021 | 1,815.00p | 1,816.00p | 1,765.00p | 1,785.00p | 34220 |
| 04/08/2021 | 1,750.00p | 1,840.00p | 1,710.00p | 1,815.00p | 106415 |
| 03/08/2021 | 1,710.00p | 1,760.00p | 1,705.00p | 1,720.00p | 66547 |
| 02/08/2021 | 1,725.00p | 1,770.00p | 1,715.00p | 1,745.00p | 21999 |
| 30/07/2021 | 1,720.00p | 1,745.00p | 1,710.00p | 1,715.00p | 68218 |
| 29/07/2021 | 1,700.00p | 1,740.00p | 1,685.00p | 1,715.00p | 73494 |
| 28/07/2021 | 1,675.00p | 1,700.00p | 1,660.00p | 1,685.00p | 44551 |
| 27/07/2021 | 1,710.00p | 1,729.50p | 1,668.50p | 1,682.50p | 77125 |
| 26/07/2021 | 1,699.50p | 1,707.50p | 1,619.50p | 1,707.50p | 49585 |
| 23/07/2021 | 1,666.50p | 1,700.00p | 1,630.50p | 1,660.00p | 83085 |
| 22/07/2021 | 1,667.50p | 1,699.50p | 1,631.50p | 1,660.00p | 73449 |
| 21/07/2021 | 1,652.00p | 1,694.50p | 1,620.00p | 1,620.00p | 27202 |
| 20/07/2021 | 1,660.50p | 1,699.00p | 1,620.00p | 1,620.00p | 64953 |
| 19/07/2021 | 1,650.50p | 1,670.00p | 1,620.00p | 1,647.00p | 35303 |
| 16/07/2021 | 1,669.50p | 1,718.00p | 1,655.50p | 1,678.00p | 25352 |
| 15/07/2021 | 1,699.50p | 1,747.50p | 1,677.00p | 1,690.00p | 90017 |
| 14/07/2021 | 1,638.00p | 1,699.00p | 1,632.50p | 1,655.00p | 37840 |
| 13/07/2021 | 1,630.00p | 1,660.50p | 1,612.50p | 1,659.00p | 47387 |
| 12/07/2021 | 1,623.50p | 1,637.50p | 1,596.00p | 1,620.00p | 43091 |
| 09/07/2021 | 1,629.50p | 1,630.00p | 1,580.50p | 1,625.00p | 15368 |
| 08/07/2021 | 1,630.00p | 1,635.50p | 1,596.00p | 1,596.00p | 64566 |
| 07/07/2021 | 1,643.00p | 1,656.50p | 1,615.50p | 1,627.50p | 41473 |
| 06/07/2021 | 1,649.50p | 1,699.00p | 1,625.00p | 1,644.50p | 57121 |
| 05/07/2021 | 1,610.50p | 1,635.00p | 1,610.50p | 1,623.50p | 30129 |
| 02/07/2021 | 1,547.50p | 1,646.80p | 1,547.50p | 1,625.00p | 6839 |
| 01/07/2021 | 1,600.00p | 1,600.00p | 1,560.00p | 1,585.00p | 7824 |
| 30/06/2021 | 1,540.50p | 1,560.00p | 1,540.00p | 1,550.00p | 45464 |
| 29/06/2021 | 1,575.50p | 1,590.00p | 1,513.00p | 1,561.00p | 48263 |
| 28/06/2021 | 1,575.50p | 1,614.50p | 1,575.00p | 1,591.50p | 6733 |
| 25/06/2021 | 1,624.50p | 1,624.50p | 1,585.00p | 1,595.00p | 17983 |
| 24/06/2021 | 1,625.00p | 1,625.00p | 1,580.00p | 1,580.00p | 39065 |
| 23/06/2021 | 1,650.00p | 1,669.50p | 1,610.00p | 1,621.00p | 41386 |
| 22/06/2021 | 1,650.50p | 1,694.50p | 1,615.00p | 1,637.75p | 7392 |
| 21/06/2021 | 1,645.00p | 1,714.00p | 1,645.00p | 1,690.25p | 3810 |
| 18/06/2021 | 1,750.00p | 1,750.00p | 1,605.00p | 1,605.00p | 37340 |
| 17/06/2021 | 1,720.00p | 1,800.00p | 1,695.00p | 1,790.00p | 80848 |
| 16/06/2021 | 1,660.20p | 1,710.00p | 1,660.20p | 1,685.10p | 2356 |
| 15/06/2021 | 1,700.00p | 1,710.00p | 1,650.00p | 1,665.00p | 8002 |
| 14/06/2021 | 1,730.00p | 1,786.27p | 1,704.00p | 1,705.00p | 5653 |
| 24/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 33333 |
| 23/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 22/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 19/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 18/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 17/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 16/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 15/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 12/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 11/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 10/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 09/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 08/07/2019 | 55.00p | 55.00p | 51.25p | 55.00p | 6368 |
| 05/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 04/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 03/07/2019 | 55.00p | 56.75p | 51.05p | 55.00p | 8953 |
| 02/07/2019 | 55.00p | 55.00p | 52.13p | 55.00p | 3810 |
| 01/07/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 28/06/2019 | 55.00p | 55.00p | 52.00p | 55.00p | 6000 |
| 27/06/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 26/06/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 25/06/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 24/06/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 21/06/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 20/06/2019 | 55.00p | 55.00p | 53.00p | 55.00p | 1905 |
| 19/06/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 18/06/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 17/06/2019 | 54.50p | 55.00p | 54.50p | 55.00p | 0 |
| 14/06/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 13/06/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 12/06/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 11/06/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 10/06/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 34900 |
| 07/06/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 06/06/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 10000 |
| 05/06/2019 | 54.50p | 56.25p | 54.50p | 54.50p | 128 |
| 04/06/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 03/06/2019 | 55.00p | 55.00p | 50.00p | 54.50p | 4492 |
| 31/05/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 30/05/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 29/05/2019 | 55.00p | 55.00p | 55.00p | 55.00p | 0 |
| 28/05/2019 | 55.00p | 55.00p | 53.00p | 55.00p | 1905 |
| 27/05/2019 | 55.50p | 55.50p | 50.25p | 55.00p | 6415 |
| 24/05/2019 | 55.50p | 55.50p | 50.25p | 55.00p | 6415 |
| 23/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 15411 |
| 22/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 21/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 20/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 17/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 16/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
| 15/05/2019 | 55.50p | 55.50p | 51.00p | 55.50p | 12573 |
| 14/05/2019 | 55.50p | 55.50p | 55.50p | 55.50p | 0 |
*Close Price adjusted for both dividends and splits