Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/01/2013 49.00p 49.00p 48.00p 49.00p 0
17/01/2013 49.00p 49.00p 48.00p 49.00p 0
16/01/2013 49.00p 49.00p 48.00p 49.00p 0
15/01/2013 49.00p 49.00p 48.00p 49.00p 0
14/01/2013 49.00p 49.00p 48.00p 49.00p 0
11/01/2013 49.00p 49.00p 48.00p 49.00p 0
10/01/2013 49.00p 49.00p 48.00p 49.00p 4045
09/01/2013 49.00p 49.00p 47.00p 49.00p 0
08/01/2013 49.00p 49.00p 47.00p 49.00p 0
07/01/2013 49.00p 49.00p 47.00p 49.00p 0
04/01/2013 49.00p 49.00p 47.00p 49.00p 0
03/01/2013 49.00p 49.00p 47.00p 49.00p 0
02/01/2013 49.00p 49.00p 47.00p 49.00p 0
31/12/2012 49.00p 49.00p 47.00p 49.00p 0
28/12/2012 49.00p 49.00p 47.00p 49.00p 0
27/12/2012 49.00p 49.00p 47.00p 49.00p 0
24/12/2012 49.00p 49.00p 47.00p 49.00p 0
21/12/2012 49.00p 49.00p 47.00p 49.00p 0
20/12/2012 49.00p 49.00p 47.00p 49.00p 5828
19/12/2012 49.00p 49.00p 43.00p 49.00p 0
18/12/2012 49.00p 49.00p 43.00p 49.00p 0
17/12/2012 49.00p 49.00p 43.00p 49.00p 9525
14/12/2012 49.00p 49.78p 49.00p 49.00p 0
13/12/2012 49.00p 49.78p 49.00p 49.00p 0
12/12/2012 49.00p 49.78p 49.00p 49.00p 0
11/12/2012 49.00p 49.78p 49.00p 49.00p 0
10/12/2012 49.00p 49.78p 49.00p 49.00p 1317
07/12/2012 49.00p 49.78p 49.00p 49.00p 0
06/12/2012 49.00p 49.78p 49.00p 49.00p 5000
05/12/2012 49.00p 59.80p 49.00p 49.00p 0
04/12/2012 49.00p 59.80p 49.00p 49.00p 0
03/12/2012 49.00p 59.80p 49.00p 49.00p 0
30/11/2012 49.00p 59.80p 49.00p 49.00p 0
29/11/2012 49.00p 59.80p 49.00p 49.00p 0
28/11/2012 49.00p 59.80p 49.00p 49.00p 0
27/11/2012 49.00p 59.80p 49.00p 49.00p 6619
26/11/2012 49.00p 59.80p 49.00p 49.00p 0
23/11/2012 49.00p 59.80p 49.00p 49.00p 3556967
22/11/2012 49.00p 49.00p 48.84p 49.00p 0
21/11/2012 49.00p 49.00p 48.84p 49.00p 0
20/11/2012 49.00p 49.00p 48.84p 49.00p 10000
19/11/2012 49.00p 49.00p 46.00p 49.00p 5000
16/11/2012 50.50p 50.50p 47.00p 49.00p 5000
15/11/2012 50.50p 50.50p 49.50p 50.50p 0
14/11/2012 50.50p 50.50p 49.50p 50.50p 0
13/11/2012 50.50p 50.50p 49.50p 50.50p 1905
12/11/2012 51.88p 51.88p 48.00p 50.50p 46543
09/11/2012 51.88p 56.12p 51.88p 51.88p 0
08/11/2012 51.88p 56.12p 51.88p 51.88p 0
07/11/2012 52.13p 56.12p 51.88p 51.88p 0
06/11/2012 54.12p 56.12p 53.00p 54.12p 0
05/11/2012 54.12p 56.12p 53.00p 54.12p 0
02/11/2012 54.12p 56.12p 53.00p 54.12p 0
01/11/2012 54.12p 56.12p 53.00p 54.12p 0
31/10/2012 56.12p 56.12p 53.00p 54.50p 128810
30/10/2012 56.12p 56.12p 55.09p 56.12p 0
29/10/2012 56.12p 56.12p 55.09p 56.12p 0
26/10/2012 56.12p 56.12p 55.09p 56.12p 0
25/10/2012 55.12p 56.12p 55.09p 56.12p 18043
24/10/2012 55.12p 55.24p 55.12p 55.12p 0
23/10/2012 55.12p 55.24p 55.12p 55.12p 0
22/10/2012 55.12p 55.24p 55.12p 55.12p 0
19/10/2012 55.12p 55.24p 55.12p 55.12p 3620
18/10/2012 55.12p 55.12p 55.00p 55.12p 0
17/10/2012 55.12p 55.12p 55.00p 55.12p 700
16/10/2012 55.12p 57.50p 55.00p 55.12p 0
15/10/2012 55.25p 57.50p 55.00p 55.12p 0
12/10/2012 55.25p 55.25p 55.00p 55.25p 635
11/10/2012 55.25p 55.25p 52.00p 55.25p 0
10/10/2012 55.25p 55.25p 52.00p 55.25p 3810
09/10/2012 55.25p 57.50p 55.00p 55.25p 0
08/10/2012 55.25p 57.50p 55.00p 55.25p 0
05/10/2012 55.50p 57.50p 55.00p 55.25p 0
04/10/2012 55.50p 55.50p 55.00p 55.50p 0
03/10/2012 55.50p 55.50p 55.00p 55.50p 762
02/10/2012 58.00p 58.00p 54.50p 56.25p 3549
01/10/2012 58.00p 58.00p 56.00p 58.00p 0
28/09/2012 57.00p 58.00p 56.00p 58.00p 42000
27/09/2012 53.25p 57.00p 53.25p 57.00p 45929
26/09/2012 53.25p 53.25p 53.00p 53.25p 2857
25/09/2012 53.25p 53.25p 52.00p 53.25p 0
24/09/2012 53.25p 53.25p 52.00p 53.25p 0
21/09/2012 53.25p 53.25p 52.00p 53.25p 0
20/09/2012 53.25p 53.25p 52.00p 53.25p 9334
19/09/2012 53.25p 53.50p 53.00p 53.25p 0
18/09/2012 53.50p 53.50p 53.00p 53.25p 11099
17/09/2012 53.50p 53.50p 53.00p 53.50p 0
14/09/2012 53.50p 53.50p 53.00p 53.50p 0
13/09/2012 53.50p 53.50p 53.00p 53.50p 0
12/09/2012 53.50p 53.50p 53.00p 53.50p 0
11/09/2012 53.50p 53.50p 53.00p 53.50p 0
10/09/2012 53.50p 53.50p 53.00p 53.50p 2500
07/09/2012 53.00p 53.50p 50.00p 53.50p 0
06/09/2012 53.00p 53.00p 50.00p 53.00p 0
05/09/2012 53.00p 53.00p 50.00p 53.00p 0
04/09/2012 53.00p 53.00p 50.00p 53.00p 0
03/09/2012 53.00p 53.00p 50.00p 53.00p 0
31/08/2012 53.00p 53.00p 50.00p 53.00p 0
30/08/2012 53.00p 53.00p 50.00p 53.00p 0
29/08/2012 53.00p 53.00p 50.00p 53.00p 0
28/08/2012 53.00p 53.00p 50.00p 53.00p 0
24/08/2012 53.00p 53.00p 50.00p 53.00p 0
23/08/2012 53.00p 53.00p 50.00p 53.00p 0
22/08/2012 53.00p 53.00p 50.00p 53.00p 0
21/08/2012 53.00p 53.00p 50.00p 53.00p 0
20/08/2012 53.00p 53.00p 50.00p 53.00p 0
17/08/2012 53.00p 53.00p 50.00p 53.00p 6858
16/08/2012 53.00p 53.00p 52.00p 53.00p 962
15/08/2012 53.00p 54.76p 48.00p 53.00p 0
14/08/2012 53.00p 54.76p 48.00p 53.00p 0
13/08/2012 53.00p 54.76p 48.00p 53.00p 0
10/08/2012 53.00p 54.76p 48.00p 53.00p 0
09/08/2012 53.00p 54.76p 48.00p 53.00p 0
08/08/2012 53.00p 54.76p 48.00p 53.00p 0
07/08/2012 53.00p 54.76p 48.00p 53.00p 0
06/08/2012 53.00p 54.76p 48.00p 53.00p 0
03/08/2012 53.00p 54.76p 48.00p 53.00p 0
02/08/2012 53.00p 54.76p 48.00p 53.00p 0
01/08/2012 53.00p 54.76p 48.00p 53.00p 0
31/07/2012 53.00p 54.76p 48.00p 53.00p 0
30/07/2012 53.00p 54.76p 48.00p 53.00p 0
27/07/2012 53.00p 54.76p 48.00p 53.00p 0
26/07/2012 53.00p 54.76p 48.00p 53.00p 0
25/07/2012 54.00p 54.76p 48.00p 53.00p 16908
24/07/2012 54.00p 55.00p 48.00p 54.00p 0
23/07/2012 54.00p 55.00p 48.00p 54.00p 0
20/07/2012 54.00p 55.00p 48.00p 54.00p 0
19/07/2012 54.00p 55.00p 48.00p 54.00p 0
18/07/2012 54.00p 55.00p 48.00p 54.00p 0
17/07/2012 54.00p 55.00p 48.00p 54.00p 0
16/07/2012 55.00p 55.00p 48.00p 54.00p 19050
13/07/2012 55.00p 55.00p 53.00p 55.00p 0
12/07/2012 55.00p 55.00p 53.00p 55.00p 0
11/07/2012 55.00p 55.00p 53.00p 55.00p 4985
10/07/2012 55.00p 55.00p 54.00p 55.00p 0
09/07/2012 55.00p 55.00p 54.00p 55.00p 752
06/07/2012 55.00p 55.00p 54.00p 55.00p 0
05/07/2012 55.00p 55.00p 54.00p 55.00p 0
04/07/2012 55.00p 55.00p 54.00p 55.00p 0
03/07/2012 55.00p 55.00p 54.00p 55.00p 0
02/07/2012 55.00p 55.00p 54.00p 55.00p 0
29/06/2012 55.00p 55.00p 54.00p 55.00p 0
28/06/2012 55.00p 55.00p 54.00p 55.00p 1905
27/06/2012 55.00p 55.37p 55.00p 55.00p 804
26/06/2012 55.00p 55.38p 55.00p 55.00p 0
25/06/2012 55.00p 55.38p 55.00p 55.00p 1284
22/06/2012 55.00p 55.00p 54.00p 55.00p 0
21/06/2012 55.00p 55.00p 54.00p 55.00p 0
20/06/2012 55.00p 55.00p 54.00p 55.00p 0
19/06/2012 55.00p 55.00p 54.00p 55.00p 0
18/06/2012 55.00p 55.00p 54.00p 55.00p 0
15/06/2012 55.00p 55.00p 54.00p 55.00p 0
14/06/2012 55.00p 55.00p 54.00p 55.00p 0
13/06/2012 55.00p 55.00p 54.00p 55.00p 0
12/06/2012 55.00p 55.00p 54.00p 55.00p 3048
11/06/2012 55.00p 55.00p 54.00p 55.00p 21546
08/06/2012 53.75p 55.00p 53.75p 55.00p 301099
07/06/2012 53.75p 53.75p 50.00p 53.75p 0
06/06/2012 53.50p 53.75p 50.00p 53.75p 0
01/06/2012 53.00p 53.50p 50.00p 53.50p 0
31/05/2012 53.00p 53.00p 50.00p 53.00p 0
30/05/2012 53.00p 53.00p 50.00p 53.00p 25399
29/05/2012 52.00p 53.00p 50.00p 53.00p 55399
28/05/2012 51.50p 52.20p 49.00p 52.00p 54082
25/05/2012 51.50p 51.50p 49.00p 51.50p 0
24/05/2012 51.50p 51.50p 49.00p 51.50p 0
23/05/2012 51.50p 51.50p 49.00p 51.50p 10000
22/05/2012 53.00p 53.56p 52.00p 53.00p 25774
21/05/2012 53.00p 53.00p 51.50p 53.00p 6608
18/05/2012 53.00p 53.36p 53.00p 53.00p 9789
17/05/2012 53.00p 53.00p 51.00p 53.00p 0
16/05/2012 53.00p 53.00p 51.00p 53.00p 3922
15/05/2012 53.00p 53.00p 51.00p 53.00p 0
14/05/2012 53.00p 53.00p 51.00p 53.00p 0
11/05/2012 53.00p 53.00p 51.00p 53.00p 0
10/05/2012 53.00p 53.00p 51.00p 53.00p 0
09/05/2012 53.00p 53.00p 51.00p 53.00p 0
08/05/2012 53.00p 53.00p 51.00p 53.00p 0
04/05/2012 53.00p 53.00p 51.00p 53.00p 3810
03/05/2012 53.00p 53.00p 46.75p 53.00p 0
02/05/2012 52.75p 53.00p 46.75p 53.00p 0
01/05/2012 52.50p 52.75p 46.75p 52.75p 0
30/04/2012 46.75p 52.50p 46.75p 52.50p 14561
27/04/2012 46.50p 47.00p 46.49p 46.75p 25000
26/04/2012 46.50p 46.50p 46.00p 46.50p 0
25/04/2012 46.50p 46.50p 46.00p 46.50p 0
24/04/2012 46.50p 46.50p 46.00p 46.50p 0
23/04/2012 46.50p 46.50p 46.00p 46.50p 0
20/04/2012 46.50p 46.50p 46.00p 46.50p 0
19/04/2012 46.50p 46.50p 46.00p 46.50p 0
18/04/2012 46.50p 46.50p 46.00p 46.50p 0
17/04/2012 46.13p 46.50p 46.00p 46.50p 8544
16/04/2012 46.13p 46.13p 45.00p 46.13p 5000
13/04/2012 46.50p 46.50p 44.00p 46.13p 14525
12/04/2012 46.50p 46.50p 46.00p 46.50p 0
11/04/2012 46.50p 46.50p 46.00p 46.50p 0
10/04/2012 46.50p 46.50p 46.00p 46.50p 0
05/04/2012 46.50p 46.50p 46.00p 46.50p 2095
04/04/2012 46.50p 46.74p 46.00p 46.50p 2286
03/04/2012 46.50p 46.50p 46.01p 46.50p 0

*Close Price adjusted for both dividends and splits