Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/01/2017 61.50p 61.50p 61.50p 61.50p 0
03/01/2017 61.50p 61.50p 61.50p 61.50p 0
30/12/2016 61.50p 61.50p 61.50p 61.50p 0
29/12/2016 61.50p 61.50p 61.50p 61.50p 0
28/12/2016 61.50p 61.50p 61.50p 61.50p 0
23/12/2016 61.50p 61.50p 61.50p 61.50p 0
22/12/2016 61.50p 61.50p 61.50p 61.50p 0
21/12/2016 62.50p 62.50p 58.00p 61.50p 9622
20/12/2016 62.50p 62.90p 62.50p 62.50p 1062
19/12/2016 63.00p 63.00p 60.00p 62.50p 7300
16/12/2016 63.00p 63.00p 63.00p 63.00p 0
15/12/2016 63.00p 63.00p 63.00p 63.00p 0
14/12/2016 63.00p 63.00p 63.00p 63.00p 0
13/12/2016 63.00p 63.00p 63.00p 63.00p 0
12/12/2016 63.00p 63.00p 61.00p 63.00p 1905
09/12/2016 63.00p 63.00p 63.00p 63.00p 0
08/12/2016 63.00p 63.00p 63.00p 63.00p 0
07/12/2016 63.00p 63.00p 63.00p 63.00p 0
06/12/2016 63.00p 63.00p 63.00p 63.00p 0
05/12/2016 63.00p 63.00p 63.00p 63.00p 0
02/12/2016 63.00p 63.00p 63.00p 63.00p 0
01/12/2016 63.00p 63.00p 63.00p 63.00p 0
30/11/2016 63.00p 63.00p 63.00p 63.00p 0
29/11/2016 63.00p 63.00p 63.00p 63.00p 0
28/11/2016 63.00p 63.00p 63.00p 63.00p 0
25/11/2016 63.00p 63.00p 60.00p 63.00p 11430
24/11/2016 64.00p 64.00p 60.00p 63.00p 10325
23/11/2016 60.50p 67.75p 60.50p 62.50p 27915
22/11/2016 61.00p 61.00p 61.00p 61.00p 0
21/11/2016 61.00p 61.00p 61.00p 61.00p 0
18/11/2016 61.00p 61.00p 61.00p 61.00p 0
17/11/2016 61.00p 61.00p 61.00p 61.00p 0
16/11/2016 61.00p 61.00p 61.00p 61.00p 0
15/11/2016 61.00p 61.00p 61.00p 61.00p 0
14/11/2016 61.00p 61.00p 61.00p 61.00p 0
11/11/2016 61.00p 61.00p 61.00p 61.00p 0
10/11/2016 61.00p 61.00p 61.00p 61.00p 0
09/11/2016 61.00p 61.00p 61.00p 61.00p 0
08/11/2016 61.00p 61.00p 61.00p 61.00p 0
07/11/2016 61.50p 61.50p 58.00p 61.00p 8272
04/11/2016 61.50p 61.50p 61.50p 61.50p 0
03/11/2016 61.50p 62.25p 61.50p 61.50p 1990
02/11/2016 63.00p 63.00p 63.00p 63.00p 0
01/11/2016 63.00p 64.49p 63.00p 63.00p 3067
31/10/2016 63.00p 63.00p 63.00p 63.00p 0
28/10/2016 63.00p 63.00p 63.00p 63.00p 0
27/10/2016 63.00p 63.00p 63.00p 63.00p 0
26/10/2016 63.00p 63.00p 63.00p 63.00p 0
25/10/2016 63.00p 63.00p 63.00p 63.00p 0
24/10/2016 63.00p 63.00p 61.00p 63.00p 10183
21/10/2016 63.00p 63.00p 63.00p 63.00p 0
20/10/2016 63.00p 63.00p 63.00p 63.00p 0
19/10/2016 63.00p 63.00p 63.00p 63.00p 0
18/10/2016 63.00p 63.00p 63.00p 63.00p 0
17/10/2016 62.00p 63.00p 61.00p 63.00p 31644
14/10/2016 62.00p 62.00p 61.12p 62.00p 1905
13/10/2016 62.00p 62.00p 62.00p 62.00p 0
12/10/2016 62.00p 62.00p 60.00p 62.00p 5000
11/10/2016 62.00p 62.00p 62.00p 62.00p 0
10/10/2016 60.50p 62.74p 60.50p 62.00p 6567
07/10/2016 60.50p 60.50p 60.00p 60.50p 1114
06/10/2016 59.00p 60.75p 59.00p 60.50p 43000
05/10/2016 58.50p 59.00p 58.50p 59.00p 0
04/10/2016 58.50p 58.50p 58.50p 58.50p 0
03/10/2016 58.50p 58.50p 55.12p 58.50p 24675
30/09/2016 58.50p 58.50p 55.12p 58.50p 15691
29/09/2016 58.50p 58.50p 55.00p 58.50p 16905
28/09/2016 58.50p 58.50p 58.50p 58.50p 0
27/09/2016 57.25p 59.50p 57.00p 58.50p 24511
26/09/2016 57.25p 57.25p 57.25p 57.25p 0
23/09/2016 57.25p 57.25p 57.25p 57.25p 0
22/09/2016 57.25p 57.25p 57.25p 57.25p 0
21/09/2016 57.25p 57.25p 57.25p 57.25p 0
20/09/2016 57.25p 57.25p 57.25p 57.25p 0
19/09/2016 58.50p 58.50p 55.00p 57.25p 6415
16/09/2016 59.00p 59.00p 55.00p 58.50p 10000
15/09/2016 59.00p 59.00p 54.86p 59.00p 6368
14/09/2016 59.00p 59.00p 59.00p 59.00p 0
13/09/2016 59.00p 59.00p 59.00p 59.00p 0
12/09/2016 59.00p 59.00p 59.00p 59.00p 0
09/09/2016 59.00p 59.00p 58.00p 59.00p 4572
08/09/2016 59.00p 59.00p 59.00p 59.00p 0
07/09/2016 59.00p 59.00p 59.00p 59.00p 0
06/09/2016 59.00p 59.25p 59.00p 59.00p 5000
05/09/2016 59.00p 59.25p 59.00p 59.00p 5000
02/09/2016 59.00p 59.00p 58.00p 59.00p 952
01/09/2016 59.00p 59.00p 59.00p 59.00p 0
31/08/2016 59.50p 59.50p 57.00p 59.00p 4157
30/08/2016 59.50p 59.50p 58.00p 59.50p 1905
26/08/2016 59.50p 59.50p 59.50p 59.50p 0
25/08/2016 59.50p 59.50p 59.50p 59.50p 0
24/08/2016 59.50p 59.50p 59.50p 59.50p 0
23/08/2016 59.50p 59.50p 59.50p 59.50p 0
22/08/2016 59.50p 59.50p 59.50p 59.50p 0
19/08/2016 59.50p 59.50p 59.50p 59.50p 0
18/08/2016 59.50p 59.50p 59.50p 59.50p 0
17/08/2016 59.50p 59.50p 59.50p 59.50p 0
16/08/2016 59.50p 59.50p 59.50p 59.50p 0
15/08/2016 59.50p 59.50p 59.50p 59.50p 0
12/08/2016 59.50p 59.50p 59.50p 59.50p 0
11/08/2016 59.50p 59.50p 58.00p 59.50p 4572
10/08/2016 59.50p 59.50p 59.50p 59.50p 0
09/08/2016 59.50p 59.50p 59.50p 59.50p 0
08/08/2016 59.50p 59.50p 59.50p 59.50p 0
05/08/2016 59.50p 60.00p 59.50p 59.50p 2000
04/08/2016 59.50p 59.50p 59.50p 59.50p 0
03/08/2016 59.50p 59.50p 58.00p 59.50p 953
02/08/2016 59.50p 59.50p 59.50p 59.50p 0
01/08/2016 59.50p 59.50p 59.50p 59.50p 0
29/07/2016 59.50p 59.50p 59.50p 59.50p 0
28/07/2016 59.50p 59.50p 59.50p 59.50p 0
27/07/2016 59.50p 59.50p 59.50p 59.50p 0
26/07/2016 60.00p 60.00p 55.00p 59.50p 6751
25/07/2016 60.00p 60.00p 60.00p 60.00p 0
22/07/2016 60.00p 60.00p 60.00p 60.00p 0
21/07/2016 60.00p 60.00p 60.00p 60.00p 0
20/07/2016 60.00p 60.00p 60.00p 60.00p 0
19/07/2016 60.50p 60.89p 57.00p 60.00p 9665
18/07/2016 60.50p 60.50p 60.50p 60.50p 0
15/07/2016 60.50p 60.50p 60.50p 60.50p 0
14/07/2016 60.50p 60.50p 60.50p 60.50p 0
13/07/2016 60.50p 60.50p 60.50p 60.50p 0
12/07/2016 60.50p 60.50p 60.50p 60.50p 0
11/07/2016 60.50p 60.50p 60.50p 60.50p 0
08/07/2016 60.50p 60.50p 60.50p 60.50p 0
07/07/2016 60.50p 60.50p 60.00p 60.50p 2500
06/07/2016 60.50p 60.50p 60.00p 60.50p 2750
05/07/2016 60.50p 60.50p 60.50p 60.50p 0
04/07/2016 60.50p 60.50p 60.00p 60.50p 1191
01/07/2016 60.50p 60.50p 59.95p 60.50p 977
30/06/2016 60.50p 60.50p 60.50p 60.50p 0
29/06/2016 60.50p 60.50p 60.50p 60.50p 0
28/06/2016 60.50p 60.50p 60.50p 60.50p 0
27/06/2016 61.25p 61.25p 58.50p 60.50p 10092
24/06/2016 61.25p 61.25p 61.25p 61.25p 0
23/06/2016 61.25p 61.25p 61.25p 61.25p 0
22/06/2016 61.25p 61.25p 61.25p 61.25p 0
21/06/2016 61.25p 61.25p 61.25p 61.25p 0
20/06/2016 61.25p 61.25p 61.25p 61.25p 0
17/06/2016 61.25p 61.25p 61.25p 61.25p 0
16/06/2016 61.25p 61.25p 61.25p 61.25p 0
15/06/2016 61.25p 61.25p 60.00p 61.25p 6622
14/06/2016 61.25p 61.25p 60.00p 61.25p 1500
13/06/2016 61.25p 61.25p 61.25p 61.25p 0
10/06/2016 61.25p 61.25p 61.25p 61.25p 0
09/06/2016 61.25p 61.25p 61.25p 61.25p 0
08/06/2016 61.25p 61.25p 61.25p 61.25p 0
07/06/2016 61.25p 61.25p 61.25p 61.25p 0
06/06/2016 61.25p 61.25p 61.25p 61.25p 0
03/06/2016 61.25p 61.25p 61.25p 61.25p 0
02/06/2016 61.25p 61.25p 60.00p 61.25p 762
01/06/2016 61.25p 61.25p 61.25p 61.25p 0
31/05/2016 61.25p 61.25p 61.25p 61.25p 0
27/05/2016 61.25p 61.25p 61.25p 61.25p 0
26/05/2016 61.25p 61.25p 61.25p 61.25p 0
25/05/2016 61.25p 61.25p 61.25p 61.25p 0
24/05/2016 61.25p 61.25p 61.25p 61.25p 0
23/05/2016 61.25p 61.25p 60.00p 61.25p 8333
20/05/2016 61.25p 61.25p 61.25p 61.25p 0
19/05/2016 61.75p 64.00p 61.25p 61.25p 0
18/05/2016 64.00p 64.50p 63.00p 64.00p 15441
17/05/2016 64.00p 64.00p 64.00p 64.00p 0
16/05/2016 64.00p 64.00p 62.00p 64.00p 10264
13/05/2016 64.00p 64.00p 64.00p 64.00p 0
12/05/2016 64.00p 65.00p 62.00p 64.00p 96415
11/05/2016 64.00p 64.00p 64.00p 64.00p 0
10/05/2016 64.00p 64.00p 62.00p 64.00p 19525
09/05/2016 64.00p 64.75p 64.00p 64.00p 0
06/05/2016 64.00p 64.00p 64.00p 64.00p 0
05/05/2016 64.00p 64.00p 61.00p 64.00p 19050
04/05/2016 63.50p 64.00p 60.79p 64.00p 27038
03/05/2016 62.50p 63.50p 62.50p 63.50p 0
29/04/2016 62.50p 62.50p 62.50p 62.50p 0
28/04/2016 57.75p 62.50p 57.75p 62.50p 0
27/04/2016 57.75p 58.00p 57.50p 57.75p 14000
26/04/2016 57.75p 57.75p 57.50p 57.75p 6000
25/04/2016 57.75p 57.75p 57.50p 57.75p 17391
22/04/2016 57.75p 57.75p 57.00p 57.75p 3810
21/04/2016 57.75p 58.00p 57.50p 57.75p 60334
20/04/2016 57.75p 57.75p 57.75p 57.75p 0
19/04/2016 57.75p 57.75p 57.75p 57.75p 0
18/04/2016 57.75p 57.75p 57.75p 57.75p 0
15/04/2016 57.75p 57.75p 57.75p 57.75p 0
14/04/2016 57.75p 57.75p 57.75p 57.75p 0
13/04/2016 57.75p 57.75p 57.75p 57.75p 0
12/04/2016 58.50p 58.50p 57.75p 57.75p 0
11/04/2016 58.50p 58.50p 54.00p 58.50p 31844
08/04/2016 58.50p 58.50p 57.10p 58.50p 4000
07/04/2016 58.50p 58.50p 58.50p 58.50p 0
06/04/2016 58.50p 58.50p 58.50p 58.50p 0
05/04/2016 58.50p 58.50p 54.25p 58.50p 66195
04/04/2016 58.50p 58.50p 58.50p 58.50p 0
01/04/2016 58.50p 58.50p 56.00p 58.50p 4849
31/03/2016 58.50p 58.50p 58.50p 58.50p 0
30/03/2016 58.50p 58.50p 58.50p 58.50p 0
29/03/2016 58.50p 58.50p 58.50p 58.50p 0
24/03/2016 58.50p 58.50p 58.50p 58.50p 0
23/03/2016 58.50p 58.50p 56.00p 58.50p 6415
22/03/2016 58.50p 58.50p 58.50p 58.50p 0
21/03/2016 58.50p 58.50p 58.50p 58.50p 0

*Close Price adjusted for both dividends and splits