Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/02/2005 52.00p 52.00p 47.50p 52.00p 0
15/02/2005 47.50p 47.50p 47.50p 47.50p 0
14/02/2005 47.50p 47.50p 47.50p 47.50p 0
11/02/2005 47.50p 47.50p 47.50p 47.50p 0
10/02/2005 47.50p 47.50p 47.50p 47.50p 0
09/02/2005 47.50p 47.50p 47.50p 47.50p 0
08/02/2005 47.50p 47.50p 47.50p 47.50p 0
07/02/2005 47.50p 47.50p 47.50p 47.50p 0
04/02/2005 47.50p 47.50p 47.50p 47.50p 0
03/02/2005 52.00p 52.00p 47.50p 47.50p 0
02/02/2005 47.50p 49.50p 47.50p 47.50p 0
01/02/2005 49.50p 49.50p 49.50p 49.50p 0
31/01/2005 49.50p 49.50p 49.50p 49.50p 0
28/01/2005 49.50p 49.50p 49.50p 49.50p 0
27/01/2005 49.50p 49.50p 49.50p 49.50p 0
26/01/2005 49.50p 49.50p 49.50p 49.50p 0
25/01/2005 49.50p 49.50p 49.50p 49.50p 0
24/01/2005 49.50p 49.50p 49.50p 49.50p 0
21/01/2005 49.50p 49.50p 49.50p 49.50p 0
20/01/2005 49.50p 49.50p 49.50p 49.50p 0
19/01/2005 49.50p 49.50p 49.50p 49.50p 0
18/01/2005 49.50p 49.50p 49.50p 49.50p 0
17/01/2005 49.50p 49.50p 49.50p 49.50p 0
14/01/2005 49.50p 49.50p 49.50p 49.50p 0
13/01/2005 49.50p 49.50p 49.50p 49.50p 0
12/01/2005 49.50p 49.50p 49.50p 49.50p 0
11/01/2005 49.50p 49.50p 49.50p 49.50p 0
10/01/2005 49.50p 49.50p 49.50p 49.50p 0
07/01/2005 49.50p 49.50p 49.50p 49.50p 0
06/01/2005 49.50p 49.50p 49.50p 49.50p 0
05/01/2005 49.50p 49.50p 49.50p 49.50p 0
04/01/2005 49.50p 49.50p 49.50p 49.50p 0
31/12/2004 49.50p 49.50p 49.50p 49.50p 0
30/12/2004 49.50p 49.50p 49.50p 49.50p 0
29/12/2004 49.50p 49.50p 49.50p 49.50p 0
24/12/2004 49.50p 49.50p 49.50p 49.50p 0
23/12/2004 49.50p 49.50p 49.50p 49.50p 0
22/12/2004 49.50p 49.50p 49.50p 49.50p 0
21/12/2004 49.50p 49.50p 49.50p 49.50p 0
20/12/2004 49.50p 49.50p 49.50p 49.50p 0
17/12/2004 49.50p 49.50p 49.50p 49.50p 0
16/12/2004 49.50p 49.50p 49.50p 49.50p 0
15/12/2004 49.50p 49.50p 49.50p 49.50p 0
14/12/2004 49.50p 49.50p 49.50p 49.50p 0
13/12/2004 49.50p 49.50p 49.50p 49.50p 0
10/12/2004 49.50p 49.50p 49.50p 49.50p 0
09/12/2004 49.50p 49.50p 49.50p 49.50p 0
08/12/2004 49.50p 49.50p 49.50p 49.50p 0
07/12/2004 49.50p 49.50p 49.50p 49.50p 0
06/12/2004 49.50p 49.50p 49.50p 49.50p 0
03/12/2004 49.50p 49.50p 49.50p 49.50p 0
02/12/2004 49.50p 49.50p 49.50p 49.50p 0
01/12/2004 49.50p 49.50p 49.50p 49.50p 0
30/11/2004 48.50p 49.50p 48.50p 49.50p 0
29/11/2004 48.50p 48.50p 48.50p 48.50p 0
26/11/2004 48.50p 48.50p 48.50p 48.50p 0
25/11/2004 48.50p 48.50p 48.50p 48.50p 0
24/11/2004 48.50p 48.50p 48.50p 48.50p 0
23/11/2004 48.50p 48.50p 48.50p 48.50p 0
22/11/2004 48.50p 48.50p 48.50p 48.50p 0
19/11/2004 48.50p 48.50p 48.50p 48.50p 0
18/11/2004 48.50p 48.50p 48.50p 48.50p 0
17/11/2004 48.50p 48.50p 48.50p 48.50p 0
16/11/2004 48.50p 48.50p 48.50p 48.50p 0
15/11/2004 48.50p 48.50p 48.50p 48.50p 0
12/11/2004 48.50p 48.50p 48.50p 48.50p 0
11/11/2004 48.50p 49.50p 48.50p 48.50p 0
10/11/2004 49.50p 49.50p 49.50p 49.50p 0
09/11/2004 49.50p 49.50p 49.50p 49.50p 0
08/11/2004 49.50p 49.50p 49.50p 49.50p 0
05/11/2004 49.50p 49.50p 49.50p 49.50p 0
04/11/2004 49.50p 49.50p 49.50p 49.50p 0
03/11/2004 49.50p 49.50p 49.50p 49.50p 0
02/11/2004 49.50p 49.50p 49.50p 49.50p 0
01/11/2004 49.50p 49.50p 49.50p 49.50p 0
29/10/2004 49.50p 49.50p 49.50p 49.50p 0
28/10/2004 49.50p 49.50p 49.50p 49.50p 0
27/10/2004 49.50p 49.50p 49.50p 49.50p 0
26/10/2004 49.50p 49.50p 49.50p 49.50p 0
25/10/2004 49.50p 49.50p 48.50p 49.50p 0
22/10/2004 48.50p 48.50p 47.50p 48.50p 0
21/10/2004 47.50p 50.00p 47.50p 47.50p 0
20/10/2004 50.00p 50.00p 50.00p 50.00p 0
19/10/2004 50.00p 50.00p 50.00p 50.00p 0
18/10/2004 50.00p 50.00p 50.00p 50.00p 0
15/10/2004 50.00p 50.00p 50.00p 50.00p 0
14/10/2004 50.00p 50.00p 50.00p 50.00p 0
13/10/2004 50.00p 50.00p 50.00p 50.00p 0
12/10/2004 50.00p 50.00p 50.00p 50.00p 0
11/10/2004 50.50p 50.50p 50.00p 50.00p 0
08/10/2004 50.00p 50.00p 50.00p 50.00p 0
07/10/2004 50.00p 50.00p 50.00p 50.00p 0
06/10/2004 50.00p 50.00p 50.00p 50.00p 0
05/10/2004 50.00p 50.00p 50.00p 50.00p 0
04/10/2004 50.00p 50.00p 50.00p 50.00p 0
01/10/2004 50.00p 50.00p 50.00p 50.00p 0
30/09/2004 50.00p 50.00p 50.00p 50.00p 0
29/09/2004 50.00p 50.00p 50.00p 50.00p 0
28/09/2004 49.00p 50.00p 45.00p 50.00p 0
27/09/2004 45.00p 45.00p 45.00p 45.00p 0
24/09/2004 45.00p 45.00p 45.00p 45.00p 0
23/09/2004 45.00p 45.00p 45.00p 45.00p 0
22/09/2004 45.00p 45.00p 45.00p 45.00p 0
21/09/2004 45.00p 45.00p 45.00p 45.00p 0
20/09/2004 45.00p 45.00p 45.00p 45.00p 0
17/09/2004 45.00p 45.00p 45.00p 45.00p 0
16/09/2004 45.00p 45.00p 45.00p 45.00p 0
15/09/2004 45.00p 45.00p 45.00p 45.00p 0
14/09/2004 45.00p 45.00p 45.00p 45.00p 0
13/09/2004 45.00p 45.00p 45.00p 45.00p 0
10/09/2004 45.00p 45.00p 45.00p 45.00p 0
09/09/2004 45.00p 45.00p 45.00p 45.00p 0
08/09/2004 45.00p 45.00p 45.00p 45.00p 0
07/09/2004 45.00p 45.00p 45.00p 45.00p 0
06/09/2004 45.00p 45.00p 45.00p 45.00p 0
03/09/2004 45.00p 45.00p 45.00p 45.00p 0
02/09/2004 45.00p 45.00p 45.00p 45.00p 0
01/09/2004 45.00p 45.00p 45.00p 45.00p 0
31/08/2004 45.00p 45.00p 45.00p 45.00p 0
27/08/2004 45.00p 45.00p 45.00p 45.00p 0
26/08/2004 45.00p 45.00p 45.00p 45.00p 0
25/08/2004 45.00p 45.00p 45.00p 45.00p 0
24/08/2004 45.00p 45.00p 45.00p 45.00p 0
23/08/2004 45.00p 45.00p 45.00p 45.00p 0
20/08/2004 45.25p 45.25p 45.00p 45.00p 0
19/08/2004 45.00p 45.00p 45.00p 45.00p 0
18/08/2004 45.00p 45.00p 45.00p 45.00p 0
17/08/2004 45.00p 45.00p 45.00p 45.00p 0
16/08/2004 45.00p 45.00p 45.00p 45.00p 0
13/08/2004 45.00p 45.00p 45.00p 45.00p 0
12/08/2004 45.00p 45.00p 45.00p 45.00p 0
11/08/2004 45.00p 45.00p 45.00p 45.00p 0
10/08/2004 45.00p 45.00p 45.00p 45.00p 0
09/08/2004 45.00p 45.00p 45.00p 45.00p 0
06/08/2004 45.00p 45.00p 45.00p 45.00p 0
05/08/2004 45.00p 45.00p 45.00p 45.00p 0
04/08/2004 45.00p 45.00p 45.00p 45.00p 0
03/08/2004 45.00p 45.00p 45.00p 45.00p 0
02/08/2004 45.00p 45.00p 45.00p 45.00p 0
30/07/2004 45.00p 45.00p 45.00p 45.00p 0
29/07/2004 45.00p 45.00p 45.00p 45.00p 0
28/07/2004 45.00p 45.00p 45.00p 45.00p 0
27/07/2004 45.00p 45.00p 45.00p 45.00p 0
26/07/2004 45.00p 45.00p 45.00p 45.00p 0
23/07/2004 45.00p 45.00p 45.00p 45.00p 0
22/07/2004 45.00p 45.00p 45.00p 45.00p 0
21/07/2004 45.00p 45.00p 45.00p 45.00p 0
20/07/2004 45.00p 45.00p 45.00p 45.00p 0
19/07/2004 45.00p 45.00p 45.00p 45.00p 0
16/07/2004 45.00p 45.00p 45.00p 45.00p 0
15/07/2004 45.00p 45.00p 45.00p 45.00p 0
14/07/2004 45.00p 45.00p 45.00p 45.00p 0
13/07/2004 45.00p 45.00p 45.00p 45.00p 0
12/07/2004 45.00p 45.00p 45.00p 45.00p 0
09/07/2004 45.00p 45.00p 45.00p 45.00p 0
08/07/2004 45.00p 45.00p 45.00p 45.00p 0
07/07/2004 45.00p 45.00p 45.00p 45.00p 0
06/07/2004 45.00p 45.00p 45.00p 45.00p 0
05/07/2004 45.00p 45.00p 45.00p 45.00p 0
02/07/2004 45.00p 45.00p 45.00p 45.00p 0
01/07/2004 45.00p 45.00p 45.00p 45.00p 0
30/06/2004 45.00p 45.00p 45.00p 45.00p 0
29/06/2004 45.00p 45.00p 45.00p 45.00p 0
28/06/2004 45.00p 45.00p 45.00p 45.00p 0
25/06/2004 45.00p 45.00p 45.00p 45.00p 0
24/06/2004 45.00p 45.00p 45.00p 45.00p 0
23/06/2004 45.00p 45.00p 45.00p 45.00p 0
22/06/2004 45.00p 45.00p 45.00p 45.00p 0
21/06/2004 45.00p 45.00p 45.00p 45.00p 0
18/06/2004 45.00p 45.00p 45.00p 45.00p 0
17/06/2004 45.00p 45.00p 45.00p 45.00p 0
16/06/2004 45.00p 45.00p 45.00p 45.00p 0
15/06/2004 45.00p 45.00p 45.00p 45.00p 0
14/06/2004 45.00p 45.00p 45.00p 45.00p 0
11/06/2004 45.00p 45.00p 45.00p 45.00p 0
10/06/2004 45.00p 45.00p 45.00p 45.00p 0
09/06/2004 45.00p 45.00p 45.00p 45.00p 0
08/06/2004 45.00p 45.00p 45.00p 45.00p 0
07/06/2004 45.00p 45.00p 45.00p 45.00p 0
04/06/2004 45.00p 45.00p 45.00p 45.00p 0
03/06/2004 45.00p 45.00p 45.00p 45.00p 0
02/06/2004 45.00p 45.00p 45.00p 45.00p 0
01/06/2004 45.00p 45.00p 45.00p 45.00p 0
28/05/2004 45.00p 45.00p 45.00p 45.00p 0
27/05/2004 45.00p 45.00p 45.00p 45.00p 0
26/05/2004 45.00p 45.00p 45.00p 45.00p 0
25/05/2004 45.00p 45.00p 45.00p 45.00p 0
24/05/2004 45.00p 45.00p 45.00p 45.00p 0
21/05/2004 45.00p 45.00p 45.00p 45.00p 0
20/05/2004 45.00p 45.00p 45.00p 45.00p 0
19/05/2004 45.00p 45.00p 45.00p 45.00p 0
18/05/2004 45.00p 45.00p 45.00p 45.00p 0
17/05/2004 45.00p 45.00p 45.00p 45.00p 0
14/05/2004 45.00p 45.00p 45.00p 45.00p 0
13/05/2004 45.00p 45.00p 45.00p 45.00p 0
12/05/2004 45.00p 45.00p 42.50p 45.00p 0
11/05/2004 42.50p 42.50p 42.50p 42.50p 0
10/05/2004 42.50p 42.50p 42.50p 42.50p 0
07/05/2004 42.50p 42.50p 42.50p 42.50p 0
06/05/2004 42.50p 42.50p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits