Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/07/2018 55.50p 57.36p 55.50p 55.50p 10000
30/07/2018 55.50p 55.50p 55.50p 55.50p 0
27/07/2018 55.50p 55.50p 55.50p 55.50p 0
26/07/2018 55.50p 55.50p 55.50p 55.50p 0
25/07/2018 55.50p 55.50p 55.50p 55.50p 0
24/07/2018 56.00p 56.00p 51.00p 55.50p 8000
23/07/2018 56.00p 56.00p 56.00p 56.00p 0
20/07/2018 56.00p 56.00p 56.00p 56.00p 0
19/07/2018 56.00p 56.00p 53.00p 56.00p 5723
18/07/2018 56.00p 56.00p 56.00p 56.00p 0
17/07/2018 55.50p 56.00p 55.50p 56.00p 0
16/07/2018 55.50p 55.50p 55.50p 55.50p 0
13/07/2018 55.50p 55.50p 55.50p 55.50p 0
12/07/2018 55.50p 55.50p 55.50p 55.50p 0
11/07/2018 55.50p 55.50p 55.50p 55.50p 0
10/07/2018 55.50p 55.50p 55.50p 55.50p 0
09/07/2018 55.50p 55.50p 55.50p 55.50p 0
06/07/2018 55.50p 55.50p 55.50p 55.50p 0
05/07/2018 55.50p 55.50p 55.50p 55.50p 0
04/07/2018 56.00p 56.00p 53.00p 55.50p 10300
03/07/2018 56.00p 56.00p 56.00p 56.00p 0
02/07/2018 56.00p 56.00p 56.00p 56.00p 0
29/06/2018 56.00p 56.00p 56.00p 56.00p 0
28/06/2018 56.00p 56.00p 56.00p 56.00p 0
27/06/2018 56.00p 56.00p 56.00p 56.00p 0
26/06/2018 56.00p 56.00p 53.00p 56.00p 5722
25/06/2018 56.00p 57.50p 56.00p 56.00p 100
22/06/2018 56.00p 56.00p 56.00p 56.00p 0
21/06/2018 56.00p 56.00p 56.00p 56.00p 0
20/06/2018 56.00p 56.00p 56.00p 56.00p 0
19/06/2018 56.00p 56.00p 56.00p 56.00p 0
18/06/2018 56.00p 56.00p 56.00p 56.00p 0
15/06/2018 56.00p 56.00p 56.00p 56.00p 0
14/06/2018 56.00p 56.00p 53.50p 56.00p 6525
13/06/2018 56.00p 56.00p 56.00p 56.00p 0
12/06/2018 56.00p 56.00p 56.00p 56.00p 0
11/06/2018 56.00p 56.00p 56.00p 56.00p 0
08/06/2018 56.00p 56.00p 54.00p 56.00p 6368
07/06/2018 56.00p 56.75p 56.00p 56.00p 0
06/06/2018 56.00p 56.00p 56.00p 56.00p 0
05/06/2018 56.00p 56.00p 56.00p 56.00p 0
04/06/2018 56.00p 56.00p 56.00p 56.00p 0
01/06/2018 56.00p 56.00p 54.50p 56.00p 1847
31/05/2018 56.00p 56.00p 56.00p 56.00p 4849
30/05/2018 56.00p 56.00p 56.00p 56.00p 0
29/05/2018 56.00p 56.00p 56.00p 56.00p 0
25/05/2018 56.00p 56.00p 56.00p 56.00p 0
24/05/2018 56.00p 56.00p 56.00p 56.00p 0
23/05/2018 56.00p 56.00p 56.00p 56.00p 4849
22/05/2018 56.00p 56.00p 56.00p 56.00p 0
21/05/2018 56.00p 56.00p 56.00p 56.00p 5000
18/05/2018 56.00p 56.00p 56.00p 56.00p 0
17/05/2018 56.00p 56.00p 56.00p 56.00p 0
16/05/2018 56.00p 56.00p 56.00p 56.00p 0
15/05/2018 56.00p 56.00p 53.50p 56.00p 6619
14/05/2018 56.00p 56.00p 56.00p 56.00p 0
11/05/2018 56.00p 56.00p 54.50p 56.00p 5084
10/05/2018 56.00p 56.00p 56.00p 56.00p 0
09/05/2018 56.00p 56.00p 56.00p 56.00p 0
08/05/2018 56.00p 56.00p 56.00p 56.00p 0
04/05/2018 56.00p 56.00p 56.00p 56.00p 0
03/05/2018 56.00p 56.00p 56.00p 56.00p 0
02/05/2018 56.00p 56.00p 56.00p 56.00p 0
01/05/2018 56.00p 56.00p 56.00p 56.00p 0
30/04/2018 56.00p 56.00p 54.50p 56.00p 181
27/04/2018 56.00p 56.00p 56.00p 56.00p 17000
26/04/2018 56.00p 56.00p 56.00p 56.00p 0
25/04/2018 56.00p 56.00p 56.00p 56.00p 0
24/04/2018 56.00p 56.00p 56.00p 56.00p 0
23/04/2018 56.00p 56.00p 56.00p 56.00p 0
20/04/2018 56.00p 56.00p 56.00p 56.00p 0
19/04/2018 56.00p 56.00p 56.00p 56.00p 0
18/04/2018 56.00p 56.00p 56.00p 56.00p 0
17/04/2018 56.00p 56.00p 56.00p 56.00p 0
16/04/2018 56.00p 56.00p 56.00p 56.00p 0
13/04/2018 56.00p 56.00p 56.00p 56.00p 0
12/04/2018 56.00p 56.00p 56.00p 56.00p 0
11/04/2018 56.00p 56.00p 56.00p 56.00p 0
10/04/2018 56.00p 56.00p 56.00p 56.00p 0
09/04/2018 56.00p 56.00p 56.00p 56.00p 0
06/04/2018 56.00p 56.00p 56.00p 56.00p 0
05/04/2018 56.00p 56.00p 56.00p 56.00p 0
04/04/2018 56.00p 56.00p 56.00p 56.00p 3518
03/04/2018 56.00p 56.00p 56.00p 56.00p 0
29/03/2018 56.00p 56.00p 56.00p 56.00p 0
28/03/2018 56.00p 56.00p 56.00p 56.00p 0
27/03/2018 56.00p 56.00p 56.00p 56.00p 7994
26/03/2018 56.00p 56.00p 56.00p 56.00p 9732
23/03/2018 56.00p 56.00p 56.00p 56.00p 0
22/03/2018 56.00p 56.00p 54.50p 56.00p 1143
21/03/2018 56.00p 56.00p 56.00p 56.00p 0
20/03/2018 56.00p 56.00p 56.00p 56.00p 0
19/03/2018 56.00p 56.00p 56.00p 56.00p 0
16/03/2018 56.00p 56.00p 56.00p 56.00p 0
15/03/2018 56.00p 56.00p 56.00p 56.00p 0
14/03/2018 56.00p 56.00p 56.00p 56.00p 0
13/03/2018 56.00p 56.00p 56.00p 56.00p 0
12/03/2018 56.00p 56.00p 54.00p 56.00p 9525
09/03/2018 56.00p 56.00p 56.00p 56.00p 0
08/03/2018 56.00p 56.00p 56.00p 56.00p 0
07/03/2018 56.00p 56.00p 56.00p 56.00p 1905
06/03/2018 56.00p 56.00p 56.00p 56.00p 0
05/03/2018 56.00p 56.00p 56.00p 56.00p 5000
02/03/2018 56.00p 56.00p 56.00p 56.00p 0
01/03/2018 56.00p 56.00p 52.50p 56.00p 5000
28/02/2018 56.00p 56.00p 56.00p 56.00p 0
27/02/2018 56.00p 56.00p 56.00p 56.00p 0
26/02/2018 56.00p 56.00p 56.00p 56.00p 0
23/02/2018 56.00p 56.00p 54.50p 56.00p 3020
22/02/2018 56.00p 56.00p 56.00p 56.00p 0
21/02/2018 56.00p 56.00p 56.00p 56.00p 0
20/02/2018 56.00p 56.00p 56.00p 56.00p 0
19/02/2018 56.00p 56.00p 56.00p 56.00p 0
16/02/2018 56.00p 56.00p 56.00p 56.00p 0
15/02/2018 56.00p 56.00p 56.00p 56.00p 0
14/02/2018 56.00p 56.00p 56.00p 56.00p 0
13/02/2018 56.00p 56.00p 56.00p 56.00p 0
12/02/2018 56.00p 56.00p 56.00p 56.00p 16589
09/02/2018 56.00p 56.00p 50.00p 56.00p 5715
08/02/2018 56.00p 56.00p 56.00p 56.00p 0
07/02/2018 56.00p 56.00p 56.00p 56.00p 0
06/02/2018 56.00p 56.00p 56.00p 56.00p 0
05/02/2018 56.00p 56.00p 56.00p 56.00p 0
02/02/2018 56.00p 56.00p 56.00p 56.00p 0
01/02/2018 56.00p 56.00p 56.00p 56.00p 0
31/01/2018 56.00p 56.00p 56.00p 56.00p 0
30/01/2018 56.00p 56.00p 56.00p 56.00p 0
29/01/2018 56.00p 56.00p 54.50p 56.00p 5000
26/01/2018 56.00p 56.00p 56.00p 56.00p 0
25/01/2018 56.00p 56.00p 56.00p 56.00p 0
24/01/2018 56.00p 56.00p 54.50p 56.00p 1429
23/01/2018 56.00p 56.00p 56.00p 56.00p 0
22/01/2018 56.00p 56.00p 56.00p 56.00p 0
19/01/2018 56.00p 56.00p 56.00p 56.00p 0
18/01/2018 56.00p 56.00p 56.00p 56.00p 0
17/01/2018 56.00p 56.00p 54.75p 56.00p 1429
16/01/2018 56.00p 56.00p 54.00p 56.00p 5000
15/01/2018 56.00p 56.00p 56.00p 56.00p 0
12/01/2018 56.00p 56.00p 54.50p 56.00p 150
11/01/2018 56.00p 56.00p 56.00p 56.00p 0
10/01/2018 56.00p 56.00p 54.50p 56.00p 6849
09/01/2018 56.00p 56.00p 56.00p 56.00p 0
08/01/2018 56.00p 56.00p 56.00p 56.00p 0
05/01/2018 56.00p 56.00p 56.00p 56.00p 0
04/01/2018 56.00p 56.00p 56.00p 56.00p 0
03/01/2018 56.00p 56.00p 56.00p 56.00p 0
02/01/2018 56.00p 56.00p 56.00p 56.00p 0
29/12/2017 56.00p 56.00p 56.00p 56.00p 0
28/12/2017 56.00p 56.00p 54.50p 56.00p 762
27/12/2017 56.00p 56.00p 56.00p 56.00p 19050
22/12/2017 56.00p 56.00p 56.00p 56.00p 0
21/12/2017 56.00p 56.00p 56.00p 56.00p 0
20/12/2017 56.00p 56.00p 56.00p 56.00p 0
19/12/2017 56.00p 56.00p 56.00p 56.00p 0
18/12/2017 56.00p 56.00p 56.00p 56.00p 0
15/12/2017 56.00p 56.00p 54.50p 56.00p 381
14/12/2017 56.00p 56.00p 54.50p 56.00p 4849
13/12/2017 56.00p 56.00p 56.00p 56.00p 0
12/12/2017 56.00p 56.00p 56.00p 56.00p 0
11/12/2017 56.00p 56.00p 56.00p 56.00p 0
08/12/2017 56.00p 56.00p 56.00p 56.00p 0
07/12/2017 56.00p 56.00p 53.50p 56.00p 6876
06/12/2017 56.00p 56.00p 56.00p 56.00p 0
05/12/2017 56.00p 56.00p 56.00p 56.00p 0
04/12/2017 56.00p 56.00p 56.00p 56.00p 0
01/12/2017 56.00p 56.00p 56.00p 56.00p 0
30/11/2017 56.00p 56.00p 53.50p 56.00p 9494
29/11/2017 56.00p 56.00p 56.00p 56.00p 0
28/11/2017 56.00p 56.00p 56.00p 56.00p 0
27/11/2017 56.00p 56.00p 56.00p 56.00p 0
24/11/2017 56.00p 56.00p 56.00p 56.00p 0
23/11/2017 56.00p 56.00p 56.00p 56.00p 39716
22/11/2017 56.00p 56.00p 56.00p 56.00p 12840
21/11/2017 56.00p 56.00p 56.00p 56.00p 0
20/11/2017 56.00p 56.00p 56.00p 56.00p 0
17/11/2017 56.00p 56.00p 56.00p 56.00p 0
16/11/2017 56.00p 56.00p 56.00p 56.00p 0
15/11/2017 56.00p 56.00p 56.00p 56.00p 0
14/11/2017 56.00p 56.00p 56.00p 56.00p 0
13/11/2017 56.00p 56.00p 56.00p 56.00p 0
10/11/2017 56.00p 56.00p 56.00p 56.00p 0
09/11/2017 56.00p 56.00p 56.00p 56.00p 0
08/11/2017 56.00p 56.00p 56.00p 56.00p 0
07/11/2017 56.00p 56.00p 56.00p 56.00p 0
06/11/2017 56.00p 56.00p 56.00p 56.00p 0
03/11/2017 56.00p 56.00p 54.50p 56.00p 1433
02/11/2017 56.00p 56.00p 56.00p 56.00p 0
01/11/2017 56.00p 56.00p 56.00p 56.00p 0
31/10/2017 56.00p 56.00p 54.50p 56.00p 7130
30/10/2017 56.00p 56.00p 56.00p 56.00p 0
27/10/2017 56.00p 56.00p 56.00p 56.00p 0
26/10/2017 56.00p 56.00p 56.00p 56.00p 0
25/10/2017 56.00p 56.00p 54.50p 56.00p 7427
24/10/2017 54.75p 56.00p 54.50p 56.00p 31763
23/10/2017 54.50p 54.75p 54.50p 54.75p 0
20/10/2017 54.50p 55.00p 54.50p 54.50p 12000
19/10/2017 54.50p 54.50p 53.00p 54.50p 7771
18/10/2017 54.50p 54.50p 54.50p 54.50p 0
17/10/2017 54.50p 54.50p 53.00p 54.50p 11952
16/10/2017 54.50p 54.50p 54.50p 54.50p 0

*Close Price adjusted for both dividends and splits