Endeavour Mining (EDV) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Endeavour Mining

Date Open High Low Close* Volume
18/10/2017 54.50p 54.50p 54.50p 54.50p 0
17/10/2017 54.50p 54.50p 53.00p 54.50p 11952
16/10/2017 54.50p 54.50p 54.50p 54.50p 0
13/10/2017 54.50p 54.50p 54.50p 54.50p 0
12/10/2017 54.50p 54.50p 54.50p 54.50p 0
11/10/2017 54.00p 54.50p 54.00p 54.50p 52830
10/10/2017 54.00p 54.00p 54.00p 54.00p 0
09/10/2017 54.00p 54.00p 54.00p 54.00p 0
06/10/2017 54.00p 54.00p 54.00p 54.00p 0
05/10/2017 54.00p 54.00p 54.00p 54.00p 20344
04/10/2017 54.00p 54.00p 54.00p 54.00p 0
03/10/2017 54.00p 54.00p 54.00p 54.00p 12890
02/10/2017 54.00p 54.00p 53.50p 54.00p 26
29/09/2017 54.00p 54.00p 54.00p 54.00p 724
28/09/2017 54.00p 54.00p 54.00p 54.00p 0
27/09/2017 54.00p 54.00p 54.00p 54.00p 0
26/09/2017 54.00p 54.00p 54.00p 54.00p 0
25/09/2017 54.00p 54.00p 54.00p 54.00p 0
22/09/2017 54.00p 54.00p 54.00p 54.00p 0
21/09/2017 54.00p 54.00p 54.00p 54.00p 0
20/09/2017 54.00p 54.00p 54.00p 54.00p 10000
19/09/2017 54.00p 54.00p 54.00p 54.00p 0
18/09/2017 54.00p 54.00p 54.00p 54.00p 0
15/09/2017 54.00p 54.00p 54.00p 54.00p 0
14/09/2017 54.00p 54.00p 54.00p 54.00p 0
13/09/2017 54.00p 54.00p 54.00p 54.00p 0
12/09/2017 54.00p 54.00p 54.00p 54.00p 0
11/09/2017 54.00p 54.00p 54.00p 54.00p 0
08/09/2017 54.00p 54.00p 54.00p 54.00p 0
07/09/2017 54.00p 54.50p 54.00p 54.00p 0
06/09/2017 54.50p 54.50p 54.50p 54.50p 0
05/09/2017 54.50p 54.50p 54.50p 54.50p 0
04/09/2017 54.50p 54.50p 54.50p 54.50p 0
01/09/2017 54.50p 54.50p 54.50p 54.50p 0
31/08/2017 54.50p 54.50p 54.50p 54.50p 14854
30/08/2017 54.50p 54.50p 54.50p 54.50p 181
29/08/2017 55.50p 55.50p 54.50p 54.50p 0
25/08/2017 55.50p 55.50p 55.50p 55.50p 24155
24/08/2017 55.50p 55.50p 55.50p 55.50p 0
23/08/2017 55.50p 55.50p 55.50p 55.50p 0
22/08/2017 55.50p 55.50p 55.50p 55.50p 0
21/08/2017 55.00p 55.50p 54.50p 55.50p 0
18/08/2017 55.00p 55.00p 55.00p 55.00p 3000
17/08/2017 55.00p 55.00p 55.00p 55.00p 0
16/08/2017 55.00p 55.00p 55.00p 55.00p 0
15/08/2017 55.50p 55.50p 54.50p 55.00p 68100
14/08/2017 55.50p 55.50p 55.50p 55.50p 0
11/08/2017 55.50p 55.50p 55.50p 55.50p 0
10/08/2017 55.50p 55.50p 55.50p 55.50p 0
09/08/2017 55.50p 55.50p 55.50p 55.50p 0
08/08/2017 56.50p 56.50p 54.50p 55.50p 39462
07/08/2017 56.50p 56.50p 56.50p 56.50p 0
04/08/2017 56.50p 56.50p 56.50p 56.50p 0
03/08/2017 56.00p 56.50p 56.00p 56.50p 0
02/08/2017 56.00p 56.00p 56.00p 56.00p 5000
01/08/2017 56.00p 56.00p 56.00p 56.00p 0
31/07/2017 56.00p 56.00p 56.00p 56.00p 0
28/07/2017 56.00p 56.00p 56.00p 56.00p 3810
27/07/2017 56.00p 56.00p 56.00p 56.00p 0
26/07/2017 56.00p 56.00p 56.00p 56.00p 25
25/07/2017 56.00p 56.00p 56.00p 56.00p 0
24/07/2017 56.00p 56.00p 56.00p 56.00p 0
21/07/2017 56.00p 56.00p 56.00p 56.00p 755
20/07/2017 56.00p 56.00p 56.00p 56.00p 0
19/07/2017 56.00p 56.00p 56.00p 56.00p 0
18/07/2017 56.00p 56.00p 56.00p 56.00p 0
17/07/2017 56.00p 56.00p 56.00p 56.00p 13533
14/07/2017 56.00p 56.00p 56.00p 56.00p 3810
13/07/2017 56.00p 56.00p 56.00p 56.00p 0
12/07/2017 56.00p 56.00p 56.00p 56.00p 0
11/07/2017 56.00p 56.00p 56.00p 56.00p 0
10/07/2017 56.00p 56.00p 56.00p 56.00p 500
07/07/2017 56.00p 56.00p 56.00p 56.00p 0
06/07/2017 56.00p 56.00p 56.00p 56.00p 0
05/07/2017 56.00p 56.00p 56.00p 56.00p 0
04/07/2017 56.00p 56.00p 56.00p 56.00p 0
03/07/2017 56.00p 56.00p 56.00p 56.00p 1071
30/06/2017 56.00p 56.00p 56.00p 56.00p 72000
29/06/2017 56.00p 56.00p 56.00p 56.00p 0
28/06/2017 54.00p 56.00p 54.00p 56.00p 12500
27/06/2017 54.00p 54.00p 54.00p 54.00p 0
26/06/2017 55.50p 55.50p 54.00p 54.00p 3067
23/06/2017 55.50p 55.50p 55.50p 55.50p 0
22/06/2017 55.50p 55.50p 55.50p 55.50p 0
21/06/2017 55.50p 55.50p 55.50p 55.50p 0
20/06/2017 55.50p 55.50p 55.50p 55.50p 0
19/06/2017 55.50p 55.50p 55.50p 55.50p 0
16/06/2017 55.50p 55.75p 55.50p 55.50p 355
15/06/2017 55.50p 55.50p 55.50p 55.50p 0
14/06/2017 55.50p 55.50p 55.50p 55.50p 0
13/06/2017 55.50p 55.50p 55.50p 55.50p 0
12/06/2017 55.50p 55.50p 55.50p 55.50p 0
09/06/2017 55.50p 55.50p 51.00p 55.50p 14097
08/06/2017 55.50p 55.50p 55.50p 55.50p 0
07/06/2017 55.50p 55.50p 55.50p 55.50p 0
06/06/2017 55.50p 55.50p 55.50p 55.50p 0
05/06/2017 55.50p 55.50p 52.00p 55.50p 19131
02/06/2017 55.50p 55.50p 54.00p 55.50p 725
01/06/2017 55.50p 55.50p 55.50p 55.50p 500
31/05/2017 55.50p 55.50p 54.00p 55.50p 10626
30/05/2017 55.50p 55.50p 54.00p 55.50p 952
26/05/2017 54.00p 55.50p 54.00p 55.50p 10000
25/05/2017 56.00p 56.00p 52.00p 54.00p 14191
24/05/2017 56.50p 56.50p 54.00p 56.00p 5000
23/05/2017 56.50p 56.50p 56.50p 56.50p 0
22/05/2017 56.50p 56.50p 56.50p 56.50p 0
19/05/2017 56.50p 56.50p 56.50p 56.50p 0
18/05/2017 56.25p 57.00p 56.25p 56.50p 0
17/05/2017 57.00p 57.00p 57.00p 57.00p 0
16/05/2017 57.50p 59.90p 53.00p 57.00p 63648
15/05/2017 58.50p 60.00p 57.50p 57.50p 16525
12/05/2017 58.50p 58.50p 58.50p 58.50p 0
11/05/2017 58.50p 58.50p 58.50p 58.50p 0
10/05/2017 58.50p 58.50p 56.00p 58.50p 7620
09/05/2017 58.50p 58.50p 58.50p 58.50p 0
08/05/2017 58.50p 58.50p 57.75p 58.50p 75525
05/05/2017 60.00p 60.00p 53.25p 58.50p 29913
04/05/2017 60.00p 60.00p 60.00p 60.00p 0
03/05/2017 60.00p 60.00p 60.00p 60.00p 0
02/05/2017 60.00p 60.00p 60.00p 60.00p 0
28/04/2017 60.50p 60.50p 58.00p 60.00p 1143
27/04/2017 60.50p 60.50p 60.50p 60.50p 0
26/04/2017 60.50p 60.50p 60.50p 60.50p 0
25/04/2017 60.50p 60.50p 60.50p 60.50p 0
24/04/2017 60.50p 60.50p 59.00p 60.50p 900
21/04/2017 60.50p 60.50p 60.50p 60.50p 0
20/04/2017 60.50p 60.50p 60.50p 60.50p 0
19/04/2017 60.50p 60.50p 60.50p 60.50p 0
18/04/2017 60.50p 61.00p 60.50p 60.50p 1298
13/04/2017 60.50p 60.50p 60.50p 60.50p 0
12/04/2017 60.50p 60.50p 60.50p 60.50p 0
11/04/2017 60.50p 60.50p 59.00p 60.50p 5715
10/04/2017 60.50p 60.50p 60.50p 60.50p 0
07/04/2017 60.50p 60.50p 60.50p 60.50p 0
06/04/2017 60.50p 60.50p 60.50p 60.50p 0
05/04/2017 60.50p 61.00p 60.50p 60.50p 2000
04/04/2017 59.50p 61.90p 59.50p 60.50p 24462
03/04/2017 59.50p 59.50p 59.50p 59.50p 0
31/03/2017 59.50p 59.50p 58.00p 59.50p 12351
30/03/2017 59.50p 59.90p 59.50p 59.50p 330
29/03/2017 59.50p 59.50p 59.40p 59.50p 8360
28/03/2017 59.50p 59.50p 59.50p 59.50p 0
27/03/2017 59.50p 59.50p 59.50p 59.50p 0
24/03/2017 59.50p 59.50p 59.00p 59.50p 7620
23/03/2017 59.50p 59.50p 59.50p 59.50p 0
22/03/2017 59.50p 59.50p 58.00p 59.50p 11205
21/03/2017 59.50p 59.75p 59.50p 59.50p 2000
20/03/2017 59.50p 59.50p 59.50p 59.50p 0
17/03/2017 59.50p 59.50p 59.50p 59.50p 0
16/03/2017 60.50p 60.50p 56.00p 59.50p 7947
15/03/2017 60.50p 60.50p 60.50p 60.50p 0
14/03/2017 60.50p 60.50p 60.50p 60.50p 0
13/03/2017 60.50p 60.50p 60.50p 60.50p 0
10/03/2017 60.50p 60.50p 60.50p 60.50p 0
09/03/2017 60.50p 60.50p 60.50p 60.50p 0
08/03/2017 60.50p 60.50p 60.50p 60.50p 0
07/03/2017 60.50p 60.50p 60.50p 60.50p 0
06/03/2017 60.50p 61.25p 60.50p 60.50p 8103
03/03/2017 60.50p 60.50p 60.50p 60.50p 0
02/03/2017 60.50p 60.50p 60.50p 60.50p 0
01/03/2017 60.50p 60.50p 60.50p 60.50p 0
28/02/2017 59.50p 60.50p 60.50p 60.50p 0
27/02/2017 60.50p 60.50p 60.50p 60.50p 0
24/02/2017 60.25p 60.75p 60.25p 60.50p 32740
23/02/2017 60.25p 60.25p 60.25p 60.25p 0
22/02/2017 60.25p 60.25p 60.25p 60.25p 0
21/02/2017 60.25p 60.25p 60.25p 60.25p 0
20/02/2017 60.25p 60.25p 60.25p 60.25p 0
17/02/2017 60.25p 60.25p 60.25p 60.25p 0
16/02/2017 60.25p 60.25p 60.25p 60.25p 0
15/02/2017 60.25p 60.25p 60.25p 60.25p 0
14/02/2017 60.25p 60.25p 60.25p 60.25p 0
13/02/2017 60.25p 60.25p 60.25p 60.25p 0
10/02/2017 60.25p 60.25p 60.25p 60.25p 0
09/02/2017 60.25p 60.25p 60.25p 60.25p 1632
08/02/2017 60.75p 60.75p 60.00p 60.25p 1653
07/02/2017 60.75p 60.75p 59.50p 60.75p 1905
06/02/2017 60.75p 60.75p 60.75p 60.75p 0
03/02/2017 60.75p 60.75p 60.75p 60.75p 0
02/02/2017 61.00p 61.00p 58.00p 60.75p 10668
01/02/2017 61.00p 61.00p 61.00p 61.00p 0
31/01/2017 61.00p 61.00p 61.00p 61.00p 0
30/01/2017 61.00p 61.00p 61.00p 61.00p 0
27/01/2017 61.00p 61.00p 61.00p 61.00p 0
26/01/2017 61.00p 61.00p 61.00p 61.00p 0
25/01/2017 61.00p 61.00p 61.00p 61.00p 0
24/01/2017 61.00p 61.00p 58.00p 61.00p 3810
23/01/2017 61.00p 61.00p 61.00p 61.00p 0
20/01/2017 61.00p 61.00p 61.00p 61.00p 0
19/01/2017 61.25p 61.25p 57.00p 61.00p 22068
18/01/2017 61.25p 61.25p 61.25p 61.25p 0
17/01/2017 61.25p 61.25p 61.25p 61.25p 0
16/01/2017 61.25p 61.25p 61.25p 61.25p 0
13/01/2017 61.25p 61.25p 61.25p 61.25p 0
12/01/2017 61.50p 61.50p 58.00p 61.25p 15334
11/01/2017 61.50p 61.50p 59.00p 61.50p 12000
10/01/2017 61.50p 61.50p 61.50p 61.50p 0
09/01/2017 61.50p 61.50p 61.50p 61.50p 0
06/01/2017 61.50p 61.50p 61.50p 61.50p 0
05/01/2017 61.50p 61.50p 61.00p 61.50p 1333

*Close Price adjusted for both dividends and splits