Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
21/06/2011 61.62p 61.62p 59.00p 61.62p 11525
20/06/2011 61.62p 61.62p 61.62p 61.62p 0
17/06/2011 61.62p 61.62p 60.25p 61.62p 0
16/06/2011 61.62p 61.62p 60.25p 61.62p 0
15/06/2011 61.62p 61.62p 60.25p 61.62p 2000
14/06/2011 61.62p 61.62p 60.25p 61.62p 18635
13/06/2011 61.62p 61.62p 61.62p 61.62p 0
10/06/2011 61.62p 61.62p 60.25p 61.62p 0
09/06/2011 60.37p 61.62p 60.25p 61.62p 0
08/06/2011 60.37p 60.37p 60.25p 60.37p 5715
07/06/2011 60.12p 60.37p 60.12p 60.37p 2500
06/06/2011 60.25p 60.25p 59.00p 60.25p 0
03/06/2011 60.25p 60.25p 59.00p 60.25p 20000
02/06/2011 60.12p 60.25p 60.00p 60.25p 58938
01/06/2011 60.12p 60.25p 60.12p 60.12p 0
31/05/2011 60.12p 60.25p 60.12p 60.12p 10000
27/05/2011 60.12p 61.50p 60.12p 60.12p 0
26/05/2011 60.12p 61.50p 60.12p 60.12p 0
25/05/2011 60.12p 61.50p 60.12p 60.12p 0
24/05/2011 60.25p 61.50p 60.12p 60.12p 0
23/05/2011 61.00p 61.50p 60.25p 60.25p 0
20/05/2011 60.50p 61.00p 60.50p 61.00p 0
19/05/2011 60.00p 60.50p 56.50p 60.50p 0
18/05/2011 56.50p 60.00p 56.50p 60.00p 0
17/05/2011 56.50p 56.50p 56.50p 56.50p 0
16/05/2011 56.50p 56.50p 56.50p 56.50p 0
13/05/2011 56.50p 56.50p 56.50p 56.50p 0
12/05/2011 56.50p 56.50p 52.00p 56.50p 0
11/05/2011 56.50p 56.50p 52.00p 56.50p 0
10/05/2011 56.50p 56.50p 52.00p 56.50p 0
09/05/2011 56.50p 56.50p 52.00p 56.50p 0
06/05/2011 56.50p 56.50p 52.00p 56.50p 22860
05/05/2011 56.50p 57.00p 53.00p 56.50p 0
04/05/2011 56.50p 57.00p 53.00p 56.50p 0
03/05/2011 56.50p 57.00p 53.00p 56.50p 0
28/04/2011 56.50p 57.00p 53.00p 56.50p 0
27/04/2011 56.50p 57.00p 53.00p 56.50p 0
26/04/2011 56.50p 57.00p 53.00p 56.50p 0
21/04/2011 57.00p 57.00p 53.00p 56.50p 11612
20/04/2011 57.00p 58.00p 57.00p 57.00p 0
19/04/2011 57.00p 58.00p 57.00p 57.00p 0
18/04/2011 57.00p 58.00p 57.00p 57.00p 5
15/04/2011 57.00p 57.00p 55.00p 57.00p 0
14/04/2011 57.00p 57.00p 55.00p 55.00p 0
13/04/2011 57.00p 57.00p 55.00p 57.00p 952
12/04/2011 57.00p 58.00p 57.00p 57.00p 2561
11/04/2011 57.00p 57.00p 53.00p 57.00p 0
08/04/2011 57.00p 57.00p 53.00p 57.00p 0
07/04/2011 57.00p 57.00p 53.00p 57.00p 0
06/04/2011 57.00p 57.00p 53.00p 57.00p 0
05/04/2011 57.00p 57.00p 53.00p 57.00p 8854
04/04/2011 57.00p 57.00p 55.00p 57.00p 0
01/04/2011 57.00p 57.00p 55.00p 57.00p 0
31/03/2011 57.00p 57.00p 55.00p 57.00p 0
30/03/2011 57.00p 57.00p 55.00p 57.00p 0
29/03/2011 57.00p 57.00p 55.00p 57.00p 0
28/03/2011 57.00p 57.00p 55.00p 57.00p 0
25/03/2011 57.00p 57.00p 55.00p 57.00p 0
24/03/2011 57.00p 57.00p 55.00p 57.00p 0
23/03/2011 57.00p 57.00p 55.00p 57.00p 0
22/03/2011 57.00p 57.00p 55.00p 57.00p 8000
21/03/2011 57.00p 57.00p 57.00p 57.00p 0
18/03/2011 57.00p 57.00p 57.00p 57.00p 0
17/03/2011 57.00p 57.00p 57.00p 57.00p 0
16/03/2011 57.00p 57.00p 57.00p 57.00p 0
15/03/2011 57.00p 57.00p 55.00p 57.00p 0
14/03/2011 57.00p 57.00p 55.00p 57.00p 0
11/03/2011 57.00p 57.00p 55.00p 57.00p 0
10/03/2011 57.00p 57.00p 55.00p 57.00p 2286
09/03/2011 57.00p 57.00p 55.00p 57.00p 7500
08/03/2011 57.00p 57.00p 55.00p 57.00p 762
07/03/2011 57.00p 57.00p 57.00p 57.00p 0
04/03/2011 57.00p 57.00p 57.00p 57.00p 0
03/03/2011 57.00p 57.00p 57.00p 57.00p 0
02/03/2011 57.00p 57.00p 57.00p 57.00p 0
01/03/2011 57.00p 57.00p 57.00p 57.00p 7
28/02/2011 57.00p 57.00p 55.00p 57.00p 0
25/02/2011 57.50p 57.00p 55.00p 57.00p 3810
24/02/2011 57.50p 57.50p 55.00p 57.50p 0
23/02/2011 57.50p 57.50p 55.00p 57.50p 0
22/02/2011 57.50p 57.50p 55.00p 57.50p 2857
21/02/2011 57.50p 57.50p 55.00p 57.50p 0
18/02/2011 57.50p 57.50p 55.00p 57.50p 1905
17/02/2011 57.50p 58.00p 55.00p 57.50p 0
16/02/2011 57.50p 58.00p 55.00p 57.50p 0
15/02/2011 57.50p 58.00p 55.00p 57.50p 0
14/02/2011 58.00p 58.00p 55.00p 57.50p 0
11/02/2011 57.50p 58.00p 55.00p 57.50p 0
10/02/2011 57.50p 58.00p 55.00p 57.50p 0
09/02/2011 58.00p 58.00p 55.00p 57.50p 13798
08/02/2011 53.00p 57.50p 53.00p 57.50p 15527
07/02/2011 57.50p 58.00p 55.00p 57.50p 0
04/02/2011 57.50p 58.00p 55.00p 57.50p 0
03/02/2011 57.50p 57.50p 55.00p 57.50p 0
02/02/2011 55.00p 57.50p 55.00p 57.50p 10000
01/02/2011 57.50p 57.50p 55.00p 57.50p 0
31/01/2011 57.50p 57.50p 55.00p 57.50p 0
28/01/2011 57.50p 57.50p 55.00p 57.50p 0
27/01/2011 57.50p 57.50p 55.00p 57.50p 0
26/01/2011 57.50p 57.50p 55.00p 57.50p 0
25/01/2011 57.50p 57.50p 55.00p 57.50p 0
24/01/2011 58.00p 58.50p 55.00p 57.50p 10000
21/01/2011 57.50p 57.50p 55.00p 57.50p 0
20/01/2011 57.50p 57.50p 55.00p 57.50p 0
19/01/2011 57.50p 57.50p 55.00p 57.50p 0
18/01/2011 57.50p 57.50p 53.00p 57.50p 24000
17/01/2011 58.50p 58.50p 55.00p 57.50p 4508
14/01/2011 55.00p 57.50p 55.00p 57.50p 5852
13/01/2011 55.00p 57.50p 55.00p 57.50p 2500
12/01/2011 57.50p 57.50p 55.00p 57.50p 0
11/01/2011 57.50p 57.50p 55.00p 57.50p 0
10/01/2011 57.50p 57.50p 55.00p 57.50p 0
07/01/2011 57.50p 57.50p 55.00p 57.50p 0
06/01/2011 57.50p 57.50p 55.00p 57.50p 5000
05/01/2011 57.50p 57.50p 55.00p 57.50p 0
04/01/2011 57.50p 57.50p 55.00p 57.50p 0
31/12/2010 57.50p 57.50p 57.50p 57.50p 0
30/12/2010 57.50p 57.50p 55.00p 57.50p 0
29/12/2010 57.50p 57.50p 55.00p 57.50p 0
24/12/2010 57.50p 57.50p 57.50p 57.50p 0
23/12/2010 57.50p 57.50p 55.00p 57.50p 136
22/12/2010 57.50p 57.50p 55.00p 57.50p 0
21/12/2010 57.50p 57.50p 55.00p 57.50p 0
20/12/2010 57.50p 57.50p 55.00p 57.50p 0
17/12/2010 57.50p 57.50p 55.00p 57.50p 0
16/12/2010 57.50p 57.50p 55.00p 57.50p 0
15/12/2010 57.50p 57.50p 55.00p 57.50p 0
14/12/2010 57.50p 57.50p 55.00p 57.50p 0
13/12/2010 58.00p 60.00p 57.50p 57.50p 366
10/12/2010 57.50p 57.50p 55.00p 57.50p 0
09/12/2010 57.50p 57.50p 55.00p 57.50p 3810
08/12/2010 57.50p 57.50p 55.00p 57.50p 0
07/12/2010 57.50p 59.00p 55.00p 57.50p 8336
06/12/2010 57.50p 57.50p 55.00p 57.50p 0
03/12/2010 57.50p 57.50p 55.00p 57.50p 0
02/12/2010 57.50p 57.50p 55.00p 57.50p 0
01/12/2010 57.50p 57.50p 55.00p 57.50p 0
30/11/2010 57.50p 57.50p 55.00p 57.50p 0
29/11/2010 57.50p 57.50p 55.00p 57.50p 0
26/11/2010 57.50p 58.00p 55.00p 57.50p 0
25/11/2010 57.50p 57.50p 55.00p 57.50p 0
24/11/2010 57.50p 57.50p 55.00p 57.50p 0
23/11/2010 57.50p 57.50p 55.00p 57.50p 0
22/11/2010 57.50p 57.50p 55.00p 57.50p 0
19/11/2010 57.50p 57.50p 55.00p 57.50p 0
18/11/2010 57.50p 57.50p 55.00p 57.50p 15000
17/11/2010 57.50p 57.50p 55.00p 57.50p 0
16/11/2010 57.50p 57.50p 55.00p 57.50p 0
15/11/2010 57.50p 57.50p 55.00p 57.50p 0
12/11/2010 57.50p 57.50p 55.00p 57.50p 0
11/11/2010 57.50p 57.50p 55.00p 57.50p 0
10/11/2010 57.50p 60.00p 55.00p 57.50p 19405
09/11/2010 57.50p 57.50p 55.00p 57.50p 0
08/11/2010 57.50p 57.50p 55.00p 57.50p 0
05/11/2010 57.50p 57.50p 55.00p 57.50p 166200
04/11/2010 57.50p 57.50p 55.00p 57.50p 0
03/11/2010 57.50p 57.50p 55.00p 57.50p 0
02/11/2010 57.50p 57.50p 55.00p 57.50p 0
01/11/2010 56.50p 57.50p 55.00p 57.50p 127334
29/10/2010 56.50p 56.50p 54.00p 56.50p 48201
28/10/2010 56.50p 56.50p 54.00p 56.50p 0
27/10/2010 55.00p 56.00p 54.00p 56.00p 0
26/10/2010 51.50p 55.00p 51.50p 54.50p 0
25/10/2010 51.50p 51.50p 48.00p 51.50p 0
22/10/2010 51.00p 51.50p 48.00p 51.50p 0
21/10/2010 50.50p 51.00p 48.00p 51.00p 12500
20/10/2010 50.00p 50.50p 48.00p 50.50p 0
19/10/2010 50.00p 50.00p 47.00p 50.00p 0
18/10/2010 47.00p 50.00p 47.00p 50.00p 0
15/10/2010 50.00p 50.00p 47.00p 50.00p 0
14/10/2010 50.00p 50.00p 47.00p 50.00p 5000
13/10/2010 50.00p 50.00p 47.00p 50.00p 0
12/10/2010 50.00p 50.00p 47.00p 50.00p 0
11/10/2010 49.50p 50.00p 47.00p 50.00p 3810
08/10/2010 49.00p 49.50p 47.00p 49.50p 7534
07/10/2010 49.00p 49.00p 47.00p 49.00p 0
06/10/2010 48.50p 49.00p 47.00p 49.00p 0
05/10/2010 48.50p 48.50p 46.50p 48.50p 2376
04/10/2010 48.50p 48.50p 46.50p 48.50p 1875
01/10/2010 48.50p 48.50p 46.50p 48.50p 0
30/09/2010 48.50p 48.50p 46.50p 48.50p 0
29/09/2010 49.00p 49.00p 46.50p 48.50p 0
28/09/2010 49.50p 52.00p 49.00p 49.00p 0
27/09/2010 49.50p 52.00p 49.50p 49.50p 0
24/09/2010 49.50p 52.00p 47.00p 49.50p 12000
23/09/2010 49.50p 52.00p 49.50p 49.50p 0
22/09/2010 49.50p 52.00p 49.50p 49.50p 0
21/09/2010 49.50p 52.00p 49.50p 49.50p 0
20/09/2010 49.50p 52.00p 49.50p 49.50p 0
17/09/2010 49.50p 52.00p 49.50p 49.50p 0
16/09/2010 49.50p 52.00p 49.50p 49.50p 0
15/09/2010 48.50p 52.00p 47.00p 49.50p 10000
14/09/2010 47.50p 48.50p 45.00p 48.50p 56096
13/09/2010 47.50p 47.50p 43.00p 47.50p 7620
10/09/2010 47.50p 47.50p 43.00p 47.50p 10000
09/09/2010 47.50p 47.50p 43.00p 47.50p 0
08/09/2010 49.00p 49.00p 43.00p 47.50p 5000
07/09/2010 49.00p 53.00p 49.00p 49.00p 0
06/09/2010 49.00p 53.00p 49.00p 49.00p 0
03/09/2010 49.00p 53.00p 49.00p 49.00p 10000

*Close Price adjusted for both dividends and splits