Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/11/2013 55.25p 55.25p 53.50p 55.25p 0
31/10/2013 55.25p 55.25p 53.50p 55.25p 0
30/10/2013 55.25p 55.25p 53.50p 55.25p 16727
29/10/2013 55.25p 55.79p 55.25p 55.25p 0
28/10/2013 55.25p 55.79p 55.25p 55.25p 1808
25/10/2013 55.25p 55.75p 54.50p 55.25p 6905
24/10/2013 55.25p 55.25p 53.00p 55.25p 0
23/10/2013 55.25p 55.25p 53.00p 55.25p 0
22/10/2013 55.25p 55.25p 53.00p 55.25p 0
21/10/2013 55.00p 55.25p 53.00p 55.25p 0
18/10/2013 55.00p 55.00p 53.00p 55.00p 23122
17/10/2013 55.00p 55.25p 55.00p 55.00p 0
16/10/2013 55.00p 55.25p 55.00p 55.00p 0
15/10/2013 55.00p 55.25p 55.00p 55.00p 0
14/10/2013 55.00p 55.25p 55.00p 55.00p 0
11/10/2013 55.00p 55.25p 55.00p 55.00p 0
10/10/2013 55.00p 55.25p 55.00p 55.00p 23122
09/10/2013 55.00p 55.00p 52.00p 55.00p 0
08/10/2013 55.00p 55.00p 52.00p 55.00p 0
07/10/2013 55.00p 55.00p 52.00p 55.00p 0
04/10/2013 55.00p 55.00p 52.00p 55.00p 0
03/10/2013 55.00p 55.00p 52.00p 55.00p 0
02/10/2013 55.00p 55.00p 52.00p 55.00p 0
01/10/2013 55.00p 55.00p 52.00p 55.00p 0
30/09/2013 55.00p 55.00p 52.00p 55.00p 0
27/09/2013 55.00p 55.00p 52.00p 55.00p 0
26/09/2013 55.00p 55.00p 52.00p 55.00p 0
25/09/2013 55.00p 55.00p 52.00p 55.00p 0
24/09/2013 55.00p 55.00p 52.00p 55.00p 0
23/09/2013 55.00p 55.00p 52.00p 55.00p 5000
20/09/2013 55.00p 55.00p 52.00p 55.00p 0
19/09/2013 55.00p 55.00p 52.00p 55.00p 0
18/09/2013 55.00p 55.00p 52.00p 55.00p 0
17/09/2013 55.00p 55.00p 52.00p 55.00p 6000
16/09/2013 55.00p 55.00p 53.00p 55.00p 0
13/09/2013 55.00p 55.00p 53.00p 55.00p 0
12/09/2013 55.00p 55.00p 53.00p 55.00p 8000
11/09/2013 55.00p 55.00p 52.50p 55.00p 0
10/09/2013 55.00p 55.00p 52.50p 55.00p 0
09/09/2013 55.00p 55.00p 52.50p 55.00p 0
06/09/2013 55.00p 55.00p 54.00p 55.00p 0
05/09/2013 55.00p 55.00p 54.00p 55.00p 0
04/09/2013 55.00p 55.00p 54.00p 55.00p 0
03/09/2013 55.00p 55.00p 54.00p 55.00p 0
02/09/2013 55.00p 55.00p 54.00p 55.00p 0
30/08/2013 55.00p 55.00p 54.00p 55.00p 0
29/08/2013 55.00p 55.00p 54.00p 55.00p 0
28/08/2013 55.00p 55.00p 54.00p 55.00p 0
27/08/2013 55.00p 55.00p 54.00p 55.00p 0
23/08/2013 55.00p 55.00p 54.00p 55.00p 0
22/08/2013 55.00p 55.00p 54.00p 55.00p 0
21/08/2013 55.00p 55.00p 54.00p 55.00p 0
20/08/2013 55.00p 55.00p 54.00p 55.00p 2047
19/08/2013 55.00p 55.00p 50.00p 55.00p 0
16/08/2013 55.00p 55.00p 50.00p 55.00p 0
15/08/2013 55.00p 55.00p 50.00p 55.00p 0
14/08/2013 55.00p 55.00p 50.00p 55.00p 0
13/08/2013 55.00p 55.00p 50.00p 55.00p 0
12/08/2013 55.00p 55.00p 50.00p 55.00p 0
09/08/2013 55.00p 55.00p 50.00p 55.00p 0
08/08/2013 55.00p 55.00p 50.00p 55.00p 0
07/08/2013 55.00p 55.00p 50.00p 55.00p 0
06/08/2013 55.00p 55.00p 50.00p 55.00p 0
05/08/2013 55.00p 55.00p 50.00p 55.00p 0
02/08/2013 55.00p 55.00p 50.00p 55.00p 34207
01/08/2013 55.00p 55.00p 54.00p 55.00p 0
31/07/2013 55.00p 55.00p 54.00p 55.00p 0
30/07/2013 55.00p 55.00p 54.00p 55.00p 0
29/07/2013 55.00p 55.00p 54.00p 55.00p 0
26/07/2013 55.00p 55.00p 54.00p 55.00p 0
25/07/2013 55.00p 55.00p 54.00p 55.00p 3810
24/07/2013 55.00p 55.50p 52.50p 55.00p 0
23/07/2013 55.00p 55.50p 55.00p 55.00p 0
22/07/2013 55.00p 55.50p 55.00p 55.00p 0
19/07/2013 55.00p 55.50p 55.00p 55.00p 0
18/07/2013 55.00p 55.50p 55.00p 55.00p 0
17/07/2013 55.00p 55.50p 55.00p 55.00p 1780
16/07/2013 55.00p 55.50p 55.00p 55.00p 0
15/07/2013 55.00p 55.50p 55.00p 55.00p 0
12/07/2013 55.00p 55.50p 55.00p 55.00p 0
11/07/2013 55.00p 55.50p 55.00p 55.00p 0
10/07/2013 55.00p 55.50p 55.00p 55.00p 0
09/07/2013 55.00p 55.50p 55.00p 55.00p 0
08/07/2013 55.00p 55.50p 55.00p 55.00p 0
05/07/2013 55.00p 55.50p 55.00p 55.00p 0
04/07/2013 55.00p 55.50p 55.00p 55.00p 0
03/07/2013 55.00p 55.50p 55.00p 55.00p 0
02/07/2013 55.00p 55.50p 55.00p 55.00p 0
01/07/2013 55.00p 55.50p 55.00p 55.00p 563
28/06/2013 55.00p 55.00p 54.00p 55.00p 500
27/06/2013 55.00p 55.00p 54.00p 55.00p 500
26/06/2013 55.00p 55.00p 54.00p 55.00p 0
25/06/2013 55.00p 55.00p 54.00p 55.00p 500
24/06/2013 55.00p 55.00p 54.00p 55.00p 500
21/06/2013 55.00p 55.50p 54.00p 55.00p 900
20/06/2013 55.00p 55.00p 54.00p 55.00p 500
19/06/2013 55.00p 55.00p 54.00p 55.00p 1000
18/06/2013 55.00p 55.00p 54.00p 55.00p 1000
17/06/2013 55.00p 55.00p 54.00p 55.00p 3286
14/06/2013 55.00p 55.00p 54.00p 55.00p 1000
13/06/2013 55.00p 55.00p 54.00p 55.00p 500
12/06/2013 55.00p 55.00p 54.00p 55.00p 0
11/06/2013 55.00p 55.00p 54.00p 55.00p 0
10/06/2013 55.00p 55.00p 54.00p 55.00p 0
07/06/2013 55.00p 55.00p 54.00p 55.00p 2500
06/06/2013 55.00p 55.00p 53.75p 55.00p 0
05/06/2013 55.00p 55.00p 53.75p 55.00p 0
04/06/2013 55.00p 55.00p 53.75p 55.00p 0
03/06/2013 53.75p 55.00p 53.75p 55.00p 90000
31/05/2013 53.50p 53.75p 53.00p 53.75p 0
30/05/2013 53.50p 53.50p 53.00p 53.50p 5715
29/05/2013 53.50p 53.50p 51.00p 53.50p 0
28/05/2013 53.50p 53.50p 51.00p 53.50p 0
24/05/2013 53.50p 53.50p 51.00p 53.50p 0
23/05/2013 53.00p 53.50p 51.00p 53.50p 0
22/05/2013 53.00p 53.00p 52.00p 53.00p 4641
21/05/2013 54.25p 54.25p 54.00p 54.25p 5000
20/05/2013 54.25p 54.25p 54.00p 54.25p 5000
17/05/2013 54.25p 54.25p 54.00p 54.25p 0
16/05/2013 54.25p 54.25p 54.00p 54.25p 600
15/05/2013 54.25p 54.25p 53.00p 54.25p 0
14/05/2013 54.25p 54.25p 53.00p 54.25p 0
13/05/2013 53.75p 54.25p 53.00p 54.25p 12048
10/05/2013 53.13p 53.75p 53.13p 53.75p 1854
09/05/2013 53.13p 53.13p 53.00p 53.13p 0
08/05/2013 53.13p 53.13p 53.00p 53.13p 0
07/05/2013 53.13p 53.13p 53.00p 53.13p 0
03/05/2013 53.13p 53.13p 53.00p 53.13p 3810
02/05/2013 53.13p 54.00p 53.00p 53.13p 0
01/05/2013 53.13p 54.00p 53.00p 53.13p 0
30/04/2013 53.13p 54.00p 53.00p 53.13p 0
29/04/2013 53.13p 54.00p 53.00p 53.13p 0
26/04/2013 53.13p 53.13p 53.00p 53.13p 20415
25/04/2013 53.13p 53.14p 53.13p 53.13p 14600
24/04/2013 53.50p 54.00p 51.50p 53.13p 0
23/04/2013 53.50p 53.50p 51.50p 53.50p 0
22/04/2013 53.50p 53.50p 51.50p 53.50p 0
19/04/2013 53.50p 53.50p 51.50p 53.50p 0
18/04/2013 53.50p 53.50p 51.50p 53.50p 0
17/04/2013 53.50p 53.50p 51.50p 53.50p 0
16/04/2013 53.50p 53.50p 51.50p 53.50p 0
15/04/2013 53.50p 53.50p 51.50p 53.50p 0
12/04/2013 53.50p 53.50p 51.50p 53.50p 0
11/04/2013 53.50p 53.50p 51.50p 53.50p 15000
10/04/2013 52.50p 53.50p 52.50p 53.50p 15000
09/04/2013 51.50p 52.50p 48.00p 52.50p 0
08/04/2013 51.50p 51.50p 48.00p 51.50p 0
05/04/2013 50.50p 51.50p 48.00p 51.50p 0
04/04/2013 50.50p 50.50p 48.00p 50.50p 0
03/04/2013 48.12p 50.50p 48.00p 50.50p 42030
02/04/2013 48.12p 48.14p 48.12p 48.12p 0
28/03/2013 48.12p 48.14p 48.12p 48.12p 2077
27/03/2013 48.12p 48.12p 46.00p 48.12p 9525
26/03/2013 48.12p 48.12p 48.00p 48.12p 0
25/03/2013 48.12p 48.12p 48.00p 48.12p 1524
22/03/2013 48.12p 48.12p 48.00p 48.12p 114
21/03/2013 48.12p 48.12p 47.00p 48.12p 7239
20/03/2013 48.12p 50.50p 47.00p 48.12p 0
19/03/2013 48.50p 50.50p 47.00p 48.12p 0
18/03/2013 48.50p 48.50p 47.00p 48.50p 0
15/03/2013 48.50p 48.50p 47.00p 48.50p 0
14/03/2013 48.50p 48.50p 47.00p 48.50p 0
13/03/2013 48.50p 48.50p 47.00p 48.50p 0
12/03/2013 48.50p 48.50p 47.00p 48.50p 0
11/03/2013 48.50p 48.50p 47.00p 48.50p 0
08/03/2013 48.50p 48.50p 47.00p 48.50p 0
07/03/2013 48.50p 48.50p 47.00p 48.50p 0
06/03/2013 48.50p 48.50p 47.00p 48.50p 0
05/03/2013 48.50p 48.50p 47.00p 48.50p 0
04/03/2013 48.50p 48.50p 47.00p 48.50p 0
01/03/2013 48.50p 48.50p 47.00p 48.50p 0
28/02/2013 48.50p 48.50p 47.00p 48.50p 0
27/02/2013 48.50p 48.50p 47.00p 48.50p 0
26/02/2013 48.50p 48.50p 47.00p 48.50p 0
25/02/2013 48.50p 48.50p 47.00p 48.50p 0
22/02/2013 48.50p 48.50p 47.00p 48.50p 0
21/02/2013 48.50p 48.50p 47.00p 48.50p 0
20/02/2013 48.50p 48.50p 47.00p 48.50p 0
19/02/2013 48.50p 48.50p 47.00p 48.50p 0
18/02/2013 48.50p 48.50p 47.00p 48.50p 0
15/02/2013 48.50p 48.50p 47.00p 48.50p 0
14/02/2013 48.50p 48.50p 47.00p 48.50p 0
13/02/2013 48.50p 48.50p 47.00p 48.50p 0
12/02/2013 48.50p 48.50p 47.00p 48.50p 0
11/02/2013 48.50p 48.50p 47.00p 48.50p 15000
08/02/2013 48.50p 48.99p 48.50p 48.50p 0
07/02/2013 48.50p 48.99p 48.50p 48.50p 0
06/02/2013 48.50p 48.99p 48.50p 48.50p 0
05/02/2013 48.50p 48.99p 48.50p 48.50p 0
04/02/2013 48.50p 48.99p 48.50p 48.50p 2012
01/02/2013 48.50p 48.80p 48.50p 48.50p 0
31/01/2013 48.50p 48.80p 48.50p 48.50p 5000
30/01/2013 48.50p 49.00p 47.00p 48.50p 0
29/01/2013 48.50p 49.00p 47.00p 48.50p 0
28/01/2013 48.50p 49.00p 47.00p 48.50p 0
25/01/2013 49.00p 49.00p 47.00p 48.50p 15240
24/01/2013 49.00p 49.00p 48.00p 49.00p 0
23/01/2013 49.00p 49.00p 48.00p 49.00p 0
22/01/2013 49.00p 49.00p 48.00p 49.00p 0
21/01/2013 49.00p 49.00p 48.00p 49.00p 0

*Close Price adjusted for both dividends and splits