Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/06/2015 60.50p 60.50p 60.50p 60.50p 0
04/06/2015 60.25p 60.50p 60.23p 60.50p 8245
03/06/2015 63.50p 63.98p 63.50p 63.50p 783
02/06/2015 63.50p 63.50p 63.00p 63.50p 19386
01/06/2015 63.50p 64.26p 63.50p 63.50p 1374
29/05/2015 63.50p 63.50p 63.50p 63.50p 0
28/05/2015 63.50p 63.50p 63.50p 63.50p 0
27/05/2015 63.50p 63.50p 63.50p 63.50p 10000
26/05/2015 63.50p 64.51p 63.50p 63.50p 4755
22/05/2015 63.50p 64.64p 63.50p 63.50p 760
21/05/2015 63.50p 64.69p 63.50p 63.50p 2000
20/05/2015 63.50p 64.81p 63.50p 63.50p 27339
19/05/2015 63.50p 63.75p 63.50p 63.50p 0
18/05/2015 63.75p 64.25p 61.75p 63.75p 159738
15/05/2015 63.75p 64.25p 63.75p 63.75p 6810
14/05/2015 63.75p 64.00p 63.75p 63.75p 92
13/05/2015 63.75p 64.25p 63.75p 63.75p 2000
12/05/2015 63.75p 63.75p 63.75p 63.75p 0
11/05/2015 63.75p 64.00p 63.75p 63.75p 4000
08/05/2015 63.75p 63.75p 63.75p 63.75p 0
07/05/2015 63.75p 63.75p 63.75p 63.75p 1450
06/05/2015 63.75p 63.75p 63.75p 63.75p 0
05/05/2015 63.75p 63.75p 63.75p 63.75p 14000
01/05/2015 65.25p 65.99p 62.00p 63.75p 19000
30/04/2015 65.25p 66.00p 65.25p 65.25p 5618
29/04/2015 65.75p 66.35p 65.75p 65.75p 4520
28/04/2015 65.75p 65.75p 65.75p 65.75p 0
27/04/2015 65.75p 65.75p 65.75p 65.75p 0
24/04/2015 65.75p 65.75p 65.75p 65.75p 0
23/04/2015 65.75p 66.00p 65.75p 65.75p 1500
22/04/2015 65.00p 65.75p 61.77p 65.75p 23100
21/04/2015 65.00p 65.00p 65.00p 65.00p 0
20/04/2015 65.00p 65.00p 65.00p 65.00p 0
17/04/2015 65.00p 65.00p 65.00p 65.00p 0
16/04/2015 65.00p 65.00p 65.00p 65.00p 0
15/04/2015 65.00p 65.00p 64.56p 65.00p 2200
14/04/2015 65.00p 65.18p 65.00p 65.00p 2000
13/04/2015 65.00p 65.00p 65.00p 65.00p 0
10/04/2015 65.00p 65.00p 65.00p 65.00p 0
09/04/2015 65.00p 65.00p 65.00p 65.00p 0
08/04/2015 65.00p 65.00p 65.00p 65.00p 0
07/04/2015 65.00p 65.00p 65.00p 65.00p 0
02/04/2015 65.00p 65.00p 64.00p 65.00p 2857
01/04/2015 65.00p 65.00p 65.00p 65.00p 0
31/03/2015 65.25p 65.25p 63.00p 65.00p 3695
30/03/2015 65.25p 65.25p 65.25p 65.25p 0
27/03/2015 65.25p 65.25p 65.25p 65.25p 0
26/03/2015 65.25p 65.25p 65.25p 65.25p 0
25/03/2015 65.25p 65.25p 65.25p 65.25p 0
24/03/2015 65.25p 65.25p 65.25p 65.25p 0
23/03/2015 65.25p 65.25p 65.25p 65.25p 0
20/03/2015 65.50p 65.50p 63.00p 65.25p 7624
19/03/2015 65.50p 65.50p 65.50p 65.50p 0
18/03/2015 65.50p 65.50p 65.50p 65.50p 0
17/03/2015 65.50p 65.50p 65.50p 65.50p 0
16/03/2015 65.50p 65.50p 65.50p 65.50p 0
13/03/2015 65.50p 65.50p 65.50p 65.50p 0
12/03/2015 65.50p 65.50p 65.50p 65.50p 0
11/03/2015 65.50p 65.50p 65.50p 65.50p 0
10/03/2015 65.50p 65.50p 65.50p 65.50p 0
09/03/2015 65.50p 65.50p 65.50p 65.50p 0
06/03/2015 65.50p 65.50p 64.00p 65.50p 5856
05/03/2015 65.50p 65.50p 65.50p 65.50p 0
04/03/2015 65.50p 65.50p 65.00p 65.50p 20955
03/03/2015 65.50p 65.50p 65.00p 65.50p 3810
02/03/2015 65.50p 65.50p 65.50p 65.50p 0
27/02/2015 65.50p 65.50p 65.50p 65.50p 0
26/02/2015 65.50p 65.50p 65.50p 65.50p 0
25/02/2015 66.25p 66.25p 65.50p 65.50p 0
24/02/2015 66.25p 66.25p 66.25p 66.25p 0
23/02/2015 66.25p 66.25p 66.25p 66.25p 0
20/02/2015 67.00p 67.00p 64.00p 66.25p 3810
19/02/2015 67.00p 67.00p 67.00p 67.00p 0
18/02/2015 67.00p 67.00p 67.00p 67.00p 0
17/02/2015 67.00p 67.00p 67.00p 67.00p 0
16/02/2015 67.00p 67.00p 67.00p 67.00p 0
13/02/2015 67.00p 67.00p 67.00p 67.00p 0
12/02/2015 67.00p 67.00p 67.00p 67.00p 0
11/02/2015 67.50p 67.50p 64.00p 67.00p 41357
10/02/2015 67.50p 67.50p 67.50p 67.50p 0
09/02/2015 67.50p 67.50p 67.50p 67.50p 0
06/02/2015 67.50p 67.50p 67.50p 67.50p 0
05/02/2015 67.50p 67.50p 67.50p 67.50p 0
04/02/2015 67.50p 67.50p 67.50p 67.50p 0
03/02/2015 67.50p 67.50p 67.50p 67.50p 0
02/02/2015 67.50p 67.50p 67.50p 67.50p 0
30/01/2015 67.50p 67.50p 67.50p 67.50p 0
29/01/2015 67.50p 67.50p 67.50p 67.50p 0
28/01/2015 67.50p 67.50p 67.50p 67.50p 0
27/01/2015 67.50p 67.50p 67.06p 67.50p 2286
26/01/2015 67.50p 67.50p 67.50p 67.50p 0
23/01/2015 67.50p 67.50p 67.50p 67.50p 0
22/01/2015 67.50p 67.50p 67.06p 67.50p 1143
21/01/2015 67.50p 67.50p 67.50p 67.50p 7500
20/01/2015 67.50p 67.50p 67.00p 67.50p 8607
19/01/2015 67.12p 67.50p 67.12p 67.12p 0
16/01/2015 67.50p 67.50p 67.50p 67.50p 0
15/01/2015 67.50p 67.50p 67.00p 67.50p 1000
14/01/2015 67.62p 67.74p 66.50p 67.50p 16503
13/01/2015 67.62p 67.62p 67.62p 67.62p 0
12/01/2015 67.62p 67.62p 67.62p 67.62p 0
09/01/2015 67.62p 67.62p 67.62p 67.62p 0
08/01/2015 67.62p 67.62p 67.62p 67.62p 0
07/01/2015 67.62p 67.62p 67.00p 67.62p 1905
06/01/2015 67.62p 67.62p 67.62p 67.62p 0
05/01/2015 67.62p 67.62p 67.62p 67.62p 0
02/01/2015 67.62p 67.62p 67.62p 67.62p 0
31/12/2014 67.62p 67.62p 67.62p 67.62p 0
30/12/2014 67.62p 67.62p 67.62p 67.62p 0
29/12/2014 67.62p 67.62p 67.62p 67.62p 0
24/12/2014 67.62p 67.62p 67.62p 67.62p 0
23/12/2014 67.62p 67.62p 67.62p 67.62p 0
22/12/2014 67.62p 68.10p 67.00p 67.62p 7550
19/12/2014 67.62p 67.62p 67.62p 67.62p 0
18/12/2014 67.62p 68.10p 67.62p 67.62p 398
17/12/2014 67.62p 68.10p 67.62p 67.62p 605
16/12/2014 67.62p 67.62p 67.62p 67.62p 0
15/12/2014 67.62p 67.62p 67.62p 67.62p 0
12/12/2014 67.62p 67.62p 63.63p 67.62p 0
11/12/2014 67.62p 67.62p 67.62p 67.62p 0
10/12/2014 67.62p 67.62p 67.62p 67.62p 0
09/12/2014 67.62p 67.62p 67.62p 67.62p 0
08/12/2014 67.62p 67.62p 67.62p 67.62p 0
05/12/2014 67.62p 68.10p 67.62p 67.62p 14592
04/12/2014 67.62p 67.62p 67.62p 67.62p 0
03/12/2014 67.62p 67.62p 67.62p 67.62p 0
02/12/2014 67.62p 67.62p 67.08p 67.62p 1000
01/12/2014 67.62p 67.62p 67.62p 67.62p 0
28/11/2014 67.62p 67.62p 67.62p 67.62p 0
27/11/2014 67.87p 67.87p 67.62p 67.62p 0
26/11/2014 67.87p 67.87p 67.87p 67.87p 0
25/11/2014 67.87p 67.87p 67.87p 67.87p 0
24/11/2014 67.87p 67.87p 67.87p 67.87p 0
21/11/2014 67.87p 67.87p 67.50p 67.87p 1269
20/11/2014 67.87p 67.87p 67.87p 67.87p 0
19/11/2014 67.87p 67.87p 67.50p 67.87p 5000
18/11/2014 68.12p 68.12p 67.87p 67.87p 0
17/11/2014 68.12p 68.12p 68.12p 68.12p 0
14/11/2014 68.12p 68.12p 68.12p 68.12p 0
13/11/2014 68.12p 68.12p 68.12p 68.12p 0
12/11/2014 68.12p 68.12p 68.00p 68.12p 3429
11/11/2014 68.12p 68.12p 68.12p 68.12p 0
10/11/2014 68.12p 68.25p 68.00p 68.12p 5000
07/11/2014 70.50p 70.50p 66.50p 68.12p 21930
06/11/2014 70.50p 72.50p 70.50p 70.50p 0
05/11/2014 72.50p 72.50p 72.50p 72.50p 0
04/11/2014 72.50p 72.50p 72.50p 72.50p 0
03/11/2014 72.50p 72.50p 72.50p 72.50p 0
31/10/2014 72.50p 72.75p 72.50p 72.50p 130
30/10/2014 72.50p 72.50p 72.50p 72.50p 0
29/10/2014 72.50p 72.50p 72.50p 72.50p 0
28/10/2014 72.50p 72.50p 72.50p 72.50p 0
27/10/2014 72.50p 72.50p 72.50p 72.50p 0
24/10/2014 72.50p 72.75p 72.50p 72.50p 21930
23/10/2014 72.50p 72.50p 72.50p 72.50p 0
22/10/2014 72.50p 72.50p 72.50p 72.50p 0
21/10/2014 72.50p 72.50p 72.50p 72.50p 0
20/10/2014 72.50p 72.50p 72.50p 72.50p 0
17/10/2014 72.50p 72.50p 72.00p 72.50p 1500
16/10/2014 72.50p 72.50p 72.50p 72.50p 0
15/10/2014 72.50p 72.50p 72.50p 72.50p 0
14/10/2014 72.50p 72.50p 72.50p 72.50p 0
13/10/2014 72.50p 72.50p 72.50p 72.50p 0
10/10/2014 72.50p 72.62p 72.50p 72.50p 4550
09/10/2014 72.50p 72.50p 72.50p 72.50p 0
08/10/2014 72.50p 72.50p 72.50p 72.50p 0
07/10/2014 72.50p 72.50p 72.50p 72.50p 0
06/10/2014 72.50p 72.50p 72.50p 72.50p 0
03/10/2014 72.50p 73.00p 72.50p 72.50p 5000
02/10/2014 72.50p 72.50p 72.50p 72.50p 0
01/10/2014 72.50p 72.50p 72.50p 72.50p 0
30/09/2014 72.50p 72.50p 72.50p 72.50p 0
29/09/2014 72.50p 73.00p 71.00p 72.50p 33086
26/09/2014 72.50p 72.50p 72.50p 72.50p 0
25/09/2014 72.50p 72.50p 72.50p 72.50p 0
24/09/2014 72.50p 72.50p 72.50p 72.50p 0
23/09/2014 72.50p 72.50p 72.50p 72.50p 0
22/09/2014 72.50p 72.80p 72.00p 72.50p 9058
19/09/2014 72.50p 72.80p 72.50p 72.50p 24
18/09/2014 72.50p 72.50p 72.50p 72.50p 0
17/09/2014 72.50p 72.50p 67.00p 72.50p 4953
16/09/2014 72.50p 72.50p 72.50p 72.50p 0
15/09/2014 72.50p 72.50p 72.50p 72.50p 0
12/09/2014 72.50p 72.50p 72.50p 72.50p 0
11/09/2014 72.50p 72.50p 72.50p 72.50p 0
10/09/2014 72.50p 72.50p 72.50p 72.50p 0
09/09/2014 72.50p 72.50p 72.50p 72.50p 0
08/09/2014 72.50p 72.50p 72.50p 72.50p 0
05/09/2014 72.50p 72.50p 72.50p 72.50p 0
04/09/2014 72.50p 72.50p 72.50p 72.50p 0
03/09/2014 73.50p 73.50p 69.00p 72.50p 20000
02/09/2014 73.50p 73.50p 73.50p 73.50p 0
01/09/2014 73.50p 73.50p 72.03p 73.50p 5972
29/08/2014 73.50p 73.50p 73.50p 73.50p 0
28/08/2014 73.50p 73.50p 72.25p 73.50p 7027
27/08/2014 73.50p 75.00p 73.50p 73.50p 2000
26/08/2014 87.50p 89.99p 87.50p 87.50p 5450
22/08/2014 87.50p 87.50p 86.00p 87.50p 755
21/08/2014 87.50p 89.98p 87.50p 87.50p 8123
20/08/2014 87.50p 89.50p 87.50p 87.50p 10327

*Close Price adjusted for both dividends and splits