Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/04/2008 80.00p 80.00p 80.00p 80.00p 0
17/04/2008 80.00p 80.00p 80.00p 80.00p 0
16/04/2008 80.00p 80.00p 80.00p 80.00p 0
15/04/2008 80.00p 80.00p 80.00p 80.00p 0
14/04/2008 80.00p 80.00p 80.00p 80.00p 101574
11/04/2008 80.00p 80.00p 80.00p 80.00p 0
10/04/2008 79.50p 80.00p 79.50p 80.00p 0
09/04/2008 79.00p 79.50p 79.00p 79.50p 19050
08/04/2008 79.00p 79.00p 79.00p 79.00p 0
07/04/2008 79.00p 79.00p 79.00p 79.00p 0
04/04/2008 69.50p 78.00p 69.50p 78.00p 0
03/04/2008 68.50p 69.00p 68.00p 69.00p 0
02/04/2008 68.50p 68.50p 68.00p 68.50p 0
01/04/2008 68.50p 68.50p 68.00p 68.50p 0
31/03/2008 68.50p 68.50p 68.00p 68.50p 0
28/03/2008 68.50p 68.50p 68.00p 68.50p 0
27/03/2008 68.50p 68.50p 68.00p 68.50p 0
26/03/2008 68.50p 68.50p 68.00p 68.00p 0
25/03/2008 68.50p 68.50p 68.00p 68.50p 0
20/03/2008 68.50p 68.50p 68.00p 68.50p 0
19/03/2008 68.50p 68.50p 68.00p 68.50p 0
18/03/2008 68.50p 68.50p 68.00p 68.50p 0
17/03/2008 68.50p 68.50p 68.00p 68.50p 0
14/03/2008 68.50p 68.50p 68.00p 68.50p 0
13/03/2008 68.50p 68.50p 68.00p 68.50p 0
12/03/2008 68.50p 68.50p 68.00p 68.50p 0
11/03/2008 68.50p 68.50p 68.00p 68.50p 0
10/03/2008 68.50p 68.50p 68.00p 68.50p 0
07/03/2008 68.50p 68.50p 68.00p 68.00p 0
06/03/2008 68.50p 68.50p 68.00p 68.50p 0
05/03/2008 68.50p 68.50p 68.00p 68.50p 0
04/03/2008 68.50p 68.50p 68.00p 68.50p 0
03/03/2008 68.50p 68.50p 68.00p 68.50p 0
29/02/2008 69.00p 69.00p 68.00p 69.00p 0
28/02/2008 69.00p 69.00p 68.00p 69.00p 0
27/02/2008 69.00p 69.00p 68.00p 69.00p 0
26/02/2008 69.00p 69.00p 68.00p 68.00p 0
25/02/2008 69.00p 69.00p 68.00p 69.00p 0
22/02/2008 69.00p 69.00p 68.00p 69.00p 0
21/02/2008 70.50p 70.50p 68.00p 69.00p 10000
20/02/2008 70.50p 71.00p 70.50p 71.00p 0
19/02/2008 70.50p 70.50p 70.00p 70.50p 0
18/02/2008 70.50p 70.50p 70.00p 70.50p 0
15/02/2008 70.50p 70.50p 70.00p 70.00p 0
14/02/2008 70.50p 70.50p 70.00p 70.50p 0
13/02/2008 70.50p 70.50p 70.00p 70.50p 0
12/02/2008 70.50p 70.50p 70.00p 70.50p 7239
11/02/2008 70.50p 70.50p 70.00p 70.50p 0
08/02/2008 70.50p 70.50p 70.00p 70.00p 0
07/02/2008 70.50p 70.50p 70.00p 70.50p 0
06/02/2008 70.50p 70.50p 70.00p 70.50p 0
05/02/2008 70.50p 70.50p 70.00p 70.00p 0
04/02/2008 70.50p 70.50p 70.00p 70.50p 0
01/02/2008 70.50p 70.50p 70.00p 70.00p 0
31/01/2008 70.50p 70.50p 70.00p 70.50p 0
30/01/2008 70.50p 70.50p 70.00p 70.50p 0
29/01/2008 70.50p 70.50p 70.00p 70.50p 0
28/01/2008 70.50p 70.50p 70.00p 70.50p 0
25/01/2008 70.50p 70.50p 70.00p 70.00p 0
24/01/2008 70.00p 70.00p 70.00p 70.00p 0
23/01/2008 70.00p 70.00p 70.00p 70.00p 0
22/01/2008 70.00p 70.00p 70.00p 70.00p 0
21/01/2008 70.00p 70.00p 70.00p 70.00p 0
18/01/2008 70.00p 70.00p 70.00p 70.00p 0
17/01/2008 70.00p 70.00p 70.00p 70.00p 0
16/01/2008 70.00p 70.00p 70.00p 70.00p 0
15/01/2008 70.00p 70.00p 70.00p 70.00p 0
14/01/2008 70.00p 70.00p 70.00p 70.00p 0
11/01/2008 70.00p 70.00p 70.00p 70.00p 0
10/01/2008 70.00p 70.00p 70.00p 70.00p 0
09/01/2008 70.00p 70.00p 70.00p 70.00p 0
08/01/2008 70.00p 70.00p 70.00p 70.00p 0
07/01/2008 70.00p 70.00p 70.00p 70.00p 0
04/01/2008 70.00p 70.00p 70.00p 70.00p 0
03/01/2008 71.50p 71.50p 70.00p 70.00p 0
02/01/2008 71.50p 71.50p 70.00p 71.50p 0
31/12/2007 71.50p 71.50p 70.00p 71.50p 0
28/12/2007 71.50p 71.50p 70.00p 71.50p 0
27/12/2007 71.50p 71.50p 70.00p 70.00p 0
24/12/2007 71.50p 71.50p 70.00p 71.50p 0
21/12/2007 72.00p 72.00p 70.00p 71.50p 30000
20/12/2007 72.00p 74.00p 70.00p 72.00p 0
19/12/2007 69.50p 72.00p 69.50p 72.00p 0
18/12/2007 73.00p 73.00p 67.00p 70.50p 0
17/12/2007 73.00p 73.00p 72.00p 73.00p 0
14/12/2007 73.00p 73.00p 72.00p 73.00p 0
13/12/2007 73.00p 73.00p 72.00p 73.00p 0
12/12/2007 73.00p 73.00p 72.00p 73.00p 0
11/12/2007 73.00p 73.00p 72.00p 73.00p 0
10/12/2007 73.00p 73.00p 72.00p 73.00p 0
07/12/2007 73.00p 73.00p 72.00p 73.00p 0
06/12/2007 73.00p 73.00p 72.00p 73.00p 0
05/12/2007 73.00p 73.00p 72.00p 73.00p 27197
04/12/2007 73.00p 73.00p 72.00p 73.00p 0
03/12/2007 73.00p 73.00p 72.00p 73.00p 0
30/11/2007 73.00p 73.00p 72.00p 73.00p 0
29/11/2007 73.00p 73.00p 72.00p 73.00p 0
28/11/2007 73.00p 73.00p 72.00p 73.00p 0
27/11/2007 73.00p 73.00p 72.00p 73.00p 0
26/11/2007 73.00p 73.00p 72.00p 73.00p 0
23/11/2007 73.00p 73.00p 72.00p 73.00p 0
22/11/2007 73.00p 73.00p 72.00p 73.00p 0
21/11/2007 73.00p 73.00p 72.00p 73.00p 0
20/11/2007 73.00p 73.00p 72.00p 73.00p 0
19/11/2007 73.00p 73.00p 72.00p 73.00p 0
16/11/2007 73.50p 73.50p 72.00p 73.00p 0
15/11/2007 73.50p 73.50p 72.00p 73.50p 0
14/11/2007 73.50p 73.50p 72.00p 73.50p 0
13/11/2007 73.50p 73.50p 72.00p 72.00p 37000
12/11/2007 73.50p 73.50p 72.00p 73.50p 0
09/11/2007 73.50p 73.50p 72.00p 73.50p 1143
08/11/2007 73.50p 73.50p 72.00p 73.50p 0
07/11/2007 73.50p 73.50p 72.00p 72.00p 0
06/11/2007 73.50p 73.50p 72.00p 73.50p 2286
05/11/2007 73.50p 73.50p 72.00p 73.50p 0
02/11/2007 73.50p 73.50p 72.00p 73.50p 0
01/11/2007 73.50p 73.50p 72.00p 73.50p 0
31/10/2007 73.50p 73.50p 72.00p 73.50p 1531
30/10/2007 73.50p 73.50p 72.00p 73.50p 0
29/10/2007 73.50p 73.50p 72.00p 72.00p 0
26/10/2007 73.50p 73.50p 72.00p 73.50p 1143
25/10/2007 73.50p 73.50p 72.00p 73.50p 0
24/10/2007 73.50p 73.50p 72.00p 73.50p 0
23/10/2007 73.50p 73.50p 72.00p 73.50p 10000
22/10/2007 73.50p 73.50p 73.50p 73.50p 0
19/10/2007 73.50p 73.50p 72.00p 73.50p 0
18/10/2007 73.50p 73.50p 72.00p 73.50p 0
17/10/2007 73.50p 73.50p 72.00p 73.50p 0
16/10/2007 73.50p 73.50p 72.00p 73.50p 0
15/10/2007 73.50p 73.50p 72.00p 73.50p 0
12/10/2007 73.50p 73.50p 72.00p 73.50p 0
11/10/2007 73.50p 77.00p 77.00p 73.50p 2
10/10/2007 73.50p 73.50p 72.00p 73.50p 0
09/10/2007 73.50p 73.50p 72.00p 73.50p 0
08/10/2007 73.50p 73.50p 73.50p 73.50p 0
05/10/2007 73.50p 73.50p 73.50p 73.50p 0
04/10/2007 73.50p 73.50p 73.50p 73.50p 0
03/10/2007 73.50p 73.50p 73.50p 73.50p 0
02/10/2007 73.50p 73.50p 73.50p 73.50p 0
01/10/2007 73.50p 73.50p 73.50p 73.50p 0
28/09/2007 73.50p 73.50p 73.50p 73.50p 0
27/09/2007 73.50p 73.50p 73.50p 73.50p 0
26/09/2007 73.50p 73.50p 73.50p 73.50p 0
25/09/2007 73.50p 73.50p 73.50p 73.50p 0
24/09/2007 73.50p 73.50p 73.50p 73.50p 0
21/09/2007 73.50p 73.50p 73.50p 73.50p 0
20/09/2007 73.50p 73.50p 73.50p 73.50p 0
19/09/2007 73.50p 73.50p 73.50p 73.50p 0
18/09/2007 73.50p 73.50p 73.50p 73.50p 0
17/09/2007 73.50p 73.50p 73.50p 73.50p 0
14/09/2007 73.50p 73.50p 72.50p 73.50p 0
13/09/2007 73.50p 73.50p 73.50p 73.50p 0
12/09/2007 73.50p 73.50p 73.50p 73.50p 0
11/09/2007 74.00p 74.00p 74.00p 74.00p 0
10/09/2007 73.00p 74.00p 73.00p 74.00p 0
07/09/2007 74.00p 74.00p 74.00p 74.00p 0
06/09/2007 74.00p 74.00p 74.00p 74.00p 0
05/09/2007 74.00p 74.00p 74.00p 74.00p 0
04/09/2007 74.00p 74.00p 74.00p 74.00p 0
03/09/2007 74.00p 74.00p 74.00p 74.00p 0
31/08/2007 74.00p 74.00p 74.00p 74.00p 0
30/08/2007 74.00p 74.00p 74.00p 74.00p 0
29/08/2007 74.00p 74.00p 74.00p 74.00p 0
28/08/2007 74.00p 74.00p 74.00p 74.00p 0
24/08/2007 74.00p 74.00p 74.00p 74.00p 0
23/08/2007 74.00p 74.00p 74.00p 74.00p 0
22/08/2007 71.50p 74.00p 71.50p 74.00p 0
21/08/2007 71.50p 71.50p 71.50p 71.50p 0
20/08/2007 71.50p 71.50p 71.50p 71.50p 0
17/08/2007 71.50p 73.00p 71.50p 71.50p 0
16/08/2007 71.50p 71.50p 71.50p 71.50p 0
15/08/2007 71.50p 71.50p 71.50p 71.50p 0
14/08/2007 71.50p 71.50p 71.50p 71.50p 0
13/08/2007 72.50p 72.50p 71.50p 71.50p 0
10/08/2007 72.50p 72.50p 72.50p 72.50p 0
09/08/2007 72.50p 72.50p 72.50p 72.50p 0
08/08/2007 75.00p 75.00p 72.50p 72.50p 0
07/08/2007 72.50p 72.50p 72.50p 72.50p 0
06/08/2007 72.50p 75.00p 72.50p 72.50p 0
03/08/2007 75.00p 75.00p 72.50p 72.50p 0
02/08/2007 72.50p 72.50p 72.50p 72.50p 0
01/08/2007 72.50p 72.50p 72.50p 72.50p 0
31/07/2007 75.00p 75.00p 72.50p 72.50p 0
30/07/2007 72.50p 72.50p 72.50p 72.50p 0
27/07/2007 72.50p 72.50p 72.50p 72.50p 0
26/07/2007 72.50p 72.50p 72.50p 72.50p 0
25/07/2007 72.50p 72.50p 72.50p 72.50p 0
24/07/2007 72.50p 72.50p 72.50p 72.50p 0
23/07/2007 72.50p 72.50p 72.50p 72.50p 0
20/07/2007 72.50p 72.50p 72.50p 72.50p 0
19/07/2007 72.50p 72.50p 72.50p 72.50p 0
18/07/2007 75.00p 75.00p 72.50p 72.50p 0
17/07/2007 72.50p 72.50p 72.50p 72.50p 0
16/07/2007 72.50p 72.50p 72.50p 72.50p 0
13/07/2007 72.50p 72.50p 72.50p 72.50p 0
12/07/2007 72.50p 72.50p 72.50p 72.50p 0
11/07/2007 72.50p 72.50p 72.50p 72.50p 0
10/07/2007 72.50p 72.50p 72.50p 72.50p 0
09/07/2007 72.50p 72.50p 72.50p 72.50p 0
06/07/2007 72.50p 72.50p 72.50p 72.50p 0

*Close Price adjusted for both dividends and splits