Edenville Energy (EDL) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edenville Energy

Date Open High Low Close* Volume
02/08/2016 450.00p 450.00p 390.00p 450.00p 2395
01/08/2016 450.00p 450.00p 400.00p 450.00p 584
29/07/2016 450.00p 450.00p 440.00p 450.00p 670
28/07/2016 450.00p 450.00p 400.00p 450.00p 942
27/07/2016 450.00p 450.00p 400.00p 450.00p 1742
26/07/2016 450.00p 450.00p 446.00p 450.00p 336
25/07/2016 450.00p 450.00p 402.00p 450.00p 698
22/07/2016 525.00p 525.00p 400.00p 450.00p 2721
21/07/2016 450.00p 450.00p 400.00p 425.00p 1579
20/07/2016 450.00p 450.00p 416.00p 450.00p 364
19/07/2016 450.00p 450.00p 410.00p 450.00p 1329
18/07/2016 450.00p 450.00p 406.00p 450.00p 902
15/07/2016 375.00p 498.00p 375.00p 450.00p 4505
14/07/2016 425.00p 425.00p 375.00p 375.00p 2456
13/07/2016 450.00p 455.20p 400.00p 425.00p 10316
12/07/2016 425.00p 450.00p 377.00p 400.00p 20550
11/07/2016 450.00p 450.00p 377.00p 425.00p 8438
08/07/2016 450.00p 450.00p 406.00p 450.00p 613
07/07/2016 450.00p 450.00p 400.00p 450.00p 964
06/07/2016 425.00p 450.00p 400.00p 450.00p 1629
05/07/2016 450.00p 450.00p 402.00p 425.00p 1868
04/07/2016 450.00p 450.00p 400.20p 450.00p 1875
01/07/2016 450.00p 498.00p 402.00p 450.00p 1550
30/06/2016 450.00p 450.00p 402.00p 450.00p 1261
29/06/2016 450.00p 498.00p 402.00p 450.00p 1981
28/06/2016 450.00p 498.00p 402.00p 450.00p 1341
27/06/2016 450.00p 450.00p 386.00p 450.00p 13234
24/06/2016 450.00p 498.00p 420.00p 450.00p 1599
23/06/2016 500.00p 548.00p 450.00p 500.00p 6906
22/06/2016 500.00p 548.00p 450.00p 500.00p 3235
21/06/2016 500.00p 548.00p 450.00p 500.00p 6847
20/06/2016 500.00p 548.00p 458.00p 500.00p 2089
17/06/2016 500.00p 548.00p 458.00p 500.00p 2850
16/06/2016 500.00p 548.00p 456.00p 500.00p 11307
15/06/2016 425.00p 498.00p 425.00p 475.00p 14189
14/06/2016 500.00p 548.00p 425.00p 425.00p 42908
13/06/2016 500.00p 550.00p 464.00p 500.00p 2042
10/06/2016 500.00p 549.80p 474.00p 500.00p 3239
09/06/2016 525.00p 540.00p 500.00p 500.00p 2514
08/06/2016 475.00p 525.00p 475.00p 525.00p 1616
07/06/2016 500.00p 512.00p 466.00p 475.00p 490
06/06/2016 500.00p 528.00p 460.00p 500.00p 4590
03/06/2016 525.00p 538.00p 456.00p 500.00p 2838
02/06/2016 525.00p 532.00p 500.00p 525.00p 691
01/06/2016 525.00p 526.00p 500.00p 525.00p 1389
31/05/2016 525.00p 540.00p 500.00p 525.00p 4328
27/05/2016 700.00p 766.00p 506.26p 525.00p 16134
26/05/2016 475.00p 580.00p 475.00p 550.00p 6100
25/05/2016 475.00p 500.00p 450.50p 475.00p 5378
24/05/2016 525.00p 525.00p 475.00p 475.00p 1350
23/05/2016 550.00p 550.00p 500.00p 525.00p 2266
20/05/2016 550.00p 550.00p 501.00p 550.00p 63
19/05/2016 550.00p 566.00p 526.00p 550.00p 4608
18/05/2016 575.00p 575.00p 502.00p 550.00p 4189
17/05/2016 550.00p 550.00p 500.00p 550.00p 435
16/05/2016 550.00p 550.00p 500.00p 550.00p 180
13/05/2016 550.00p 570.00p 500.00p 550.00p 2618
12/05/2016 500.00p 576.00p 500.00p 550.00p 4264
11/05/2016 500.00p 520.00p 450.00p 500.00p 4758
10/05/2016 525.00p 530.00p 450.00p 500.00p 6218
09/05/2016 575.00p 575.00p 476.00p 550.00p 8353
06/05/2016 575.00p 575.00p 550.00p 575.00p 718
05/05/2016 575.00p 575.00p 554.00p 575.00p 2183
04/05/2016 575.00p 576.00p 552.00p 575.00p 2154
03/05/2016 575.00p 584.00p 550.00p 575.00p 2164
29/04/2016 575.00p 588.00p 550.00p 575.00p 683
28/04/2016 650.00p 650.00p 550.00p 575.00p 3600
27/04/2016 500.00p 666.00p 500.00p 650.00p 9849
26/04/2016 600.00p 618.00p 566.00p 600.00p 2943
25/04/2016 600.00p 624.00p 566.00p 600.00p 1110
22/04/2016 600.00p 640.00p 566.00p 600.00p 11132
21/04/2016 600.00p 600.00p 560.00p 600.00p 960
20/04/2016 625.00p 626.00p 560.00p 600.00p 1145
19/04/2016 625.00p 640.00p 580.00p 625.00p 1330
18/04/2016 625.00p 648.00p 550.00p 625.00p 2759
15/04/2016 575.00p 650.00p 575.00p 625.00p 3950
14/04/2016 625.00p 625.00p 572.00p 575.00p 1388
13/04/2016 625.00p 650.00p 570.00p 625.00p 1364
12/04/2016 525.00p 670.00p 508.00p 625.00p 3861
11/04/2016 525.00p 550.00p 506.00p 525.00p 5708
08/04/2016 550.00p 550.00p 500.00p 525.00p 6733
07/04/2016 575.00p 575.00p 550.00p 575.00p 1927
06/04/2016 575.00p 584.00p 550.00p 575.00p 3699
05/04/2016 575.00p 586.00p 556.00p 575.00p 4405
04/04/2016 575.00p 596.00p 556.00p 575.00p 1209
01/04/2016 575.00p 598.00p 566.00p 575.00p 2925
31/03/2016 650.00p 700.00p 556.00p 575.00p 14595
30/03/2016 625.00p 628.00p 580.00p 625.00p 2662
29/03/2016 675.00p 675.00p 560.00p 625.00p 22438
24/03/2016 700.00p 700.00p 636.00p 675.00p 12546
23/03/2016 700.00p 730.00p 672.00p 700.00p 10222
22/03/2016 675.00p 746.00p 675.00p 700.00p 11457
21/03/2016 675.00p 720.00p 672.00p 675.00p 3623
18/03/2016 675.00p 700.00p 666.00p 675.00p 2381
17/03/2016 725.00p 725.00p 675.00p 675.00p 2377
16/03/2016 725.00p 740.00p 660.00p 725.00p 6378
15/03/2016 700.00p 740.00p 670.00p 725.00p 2392
14/03/2016 700.00p 716.00p 666.00p 700.00p 1945
11/03/2016 675.00p 750.00p 675.00p 725.00p 10380
10/03/2016 650.00p 756.00p 646.00p 675.00p 7738
09/03/2016 650.00p 680.00p 636.00p 650.00p 3760
08/03/2016 700.00p 700.00p 603.00p 650.00p 11174
07/03/2016 700.00p 740.00p 650.00p 700.00p 17042
04/03/2016 675.00p 728.00p 666.00p 700.00p 6508
03/03/2016 750.00p 750.00p 642.00p 675.00p 16108
02/03/2016 725.00p 736.00p 650.00p 675.00p 37878
01/03/2016 1,100.00p 1,140.00p 850.00p 900.00p 11899
29/02/2016 975.00p 1,300.00p 975.00p 1,075.00p 22762
26/02/2016 775.00p 1,100.00p 760.00p 975.00p 24202
25/02/2016 850.00p 870.00p 650.00p 775.00p 19559
24/02/2016 550.00p 1,200.00p 536.00p 850.00p 74801
23/02/2016 550.00p 566.00p 526.00p 550.00p 1233
22/02/2016 550.00p 556.00p 520.00p 550.00p 671
19/02/2016 550.00p 640.00p 510.00p 550.00p 2536
18/02/2016 425.00p 600.00p 425.00p 550.00p 17895
17/02/2016 525.00p 525.00p 425.00p 425.00p 7672
16/02/2016 575.00p 575.00p 500.00p 525.00p 1521
15/02/2016 575.00p 576.00p 550.00p 575.00p 574
12/02/2016 575.00p 588.00p 556.00p 575.00p 1169
11/02/2016 575.00p 590.00p 566.00p 575.00p 661
10/02/2016 525.00p 580.00p 516.00p 575.00p 3316
09/02/2016 650.00p 650.00p 520.00p 525.00p 6105
08/02/2016 675.00p 700.00p 632.00p 650.00p 3143
05/02/2016 625.00p 650.00p 625.00p 625.00p 810
04/02/2016 675.00p 690.00p 625.00p 625.00p 2803
03/02/2016 675.00p 700.00p 656.00p 700.00p 1061
02/02/2016 675.00p 700.00p 656.00p 675.00p 2667
01/02/2016 700.00p 700.00p 650.00p 675.00p 1388
29/01/2016 700.00p 730.00p 666.00p 700.00p 729
28/01/2016 700.00p 700.00p 664.00p 700.00p 579
27/01/2016 700.00p 736.00p 660.00p 675.00p 4354
26/01/2016 625.00p 736.00p 625.00p 700.00p 1843
25/01/2016 625.00p 700.00p 625.00p 625.00p 2861
22/01/2016 625.00p 650.00p 625.00p 625.00p 903
21/01/2016 675.00p 675.00p 620.50p 625.00p 1307
20/01/2016 675.00p 676.00p 636.00p 675.00p 989
19/01/2016 675.00p 676.00p 650.00p 675.00p 489
18/01/2016 675.00p 675.00p 650.00p 675.00p 642
15/01/2016 700.00p 700.00p 650.00p 675.00p 1873
14/01/2016 650.00p 740.00p 640.00p 700.00p 838
13/01/2016 625.00p 700.00p 625.00p 650.00p 2158
12/01/2016 650.00p 696.00p 650.00p 650.00p 3186
11/01/2016 750.00p 778.00p 630.00p 650.00p 3684
08/01/2016 725.00p 750.00p 700.00p 725.00p 3114
07/01/2016 750.00p 772.00p 720.00p 725.00p 15608
06/01/2016 800.00p 800.00p 750.00p 750.00p 2094
05/01/2016 850.00p 850.00p 806.00p 850.00p 1384
04/01/2016 850.00p 900.00p 804.00p 850.00p 1718
31/12/2015 850.00p 850.00p 802.00p 850.00p 583
30/12/2015 850.00p 850.00p 800.00p 850.00p 425
29/12/2015 850.00p 850.00p 810.00p 850.00p 175
24/12/2015 850.00p 900.00p 810.00p 850.00p 2606
23/12/2015 850.00p 850.00p 800.00p 850.00p 446
22/12/2015 850.00p 850.00p 800.00p 850.00p 306
21/12/2015 850.00p 850.00p 820.00p 850.00p 394
18/12/2015 850.00p 850.00p 820.00p 850.00p 671
17/12/2015 750.00p 860.00p 750.00p 850.00p 1145
16/12/2015 750.00p 800.00p 750.00p 750.00p 713
15/12/2015 750.00p 800.00p 750.00p 750.00p 598
14/12/2015 750.00p 800.00p 750.00p 750.00p 3280
11/12/2015 750.00p 800.00p 750.00p 750.00p 2599
10/12/2015 850.00p 850.00p 750.00p 750.00p 3128
09/12/2015 850.00p 850.00p 780.00p 850.00p 5247
08/12/2015 850.00p 880.00p 802.00p 850.00p 7215
07/12/2015 850.00p 850.00p 802.00p 850.00p 395
04/12/2015 850.00p 850.00p 760.00p 850.00p 5169
03/12/2015 850.00p 890.00p 760.00p 850.00p 6868
02/12/2015 1,000.00p 1,000.00p 850.00p 850.00p 14316
01/12/2015 1,400.00p 1,400.00p 1,100.00p 1,150.00p 5030
30/11/2015 1,100.00p 1,158.00p 1,050.00p 1,100.00p 1078
27/11/2015 1,100.00p 1,140.00p 1,050.00p 1,100.00p 3103
26/11/2015 1,100.00p 1,158.00p 1,030.00p 1,100.00p 1039
25/11/2015 1,150.00p 1,196.00p 1,100.00p 1,100.00p 2059
24/11/2015 1,300.00p 1,346.00p 1,150.00p 1,150.00p 753
23/11/2015 1,150.00p 1,380.00p 1,150.00p 1,300.00p 1607
20/11/2015 1,150.00p 1,198.00p 1,100.00p 1,150.00p 1378
19/11/2015 1,200.00p 1,234.00p 1,150.00p 1,150.00p 408
18/11/2015 1,250.00p 1,250.00p 1,160.20p 1,200.00p 674
17/11/2015 1,150.00p 1,360.00p 1,150.00p 1,250.00p 2385
16/11/2015 1,150.00p 1,200.00p 1,140.00p 1,150.00p 1196
13/11/2015 1,150.00p 1,266.00p 1,140.00p 1,150.00p 3393
12/11/2015 1,100.00p 1,176.00p 1,100.00p 1,150.00p 645
11/11/2015 1,100.00p 1,176.00p 1,100.00p 1,100.00p 1154
10/11/2015 1,100.00p 1,190.00p 1,100.00p 1,100.00p 2670
09/11/2015 1,100.00p 1,290.00p 1,050.00p 1,100.00p 4074
06/11/2015 1,000.00p 1,150.00p 1,000.00p 1,100.00p 590
05/11/2015 1,100.00p 1,150.00p 920.00p 1,000.00p 2804
04/11/2015 1,100.00p 1,150.00p 1,000.00p 1,100.00p 1755
03/11/2015 1,100.00p 1,110.00p 1,020.00p 1,100.00p 141
02/11/2015 1,100.00p 1,116.00p 1,020.00p 1,100.00p 888
30/10/2015 1,100.00p 1,128.00p 1,002.00p 1,100.00p 755
29/10/2015 1,100.00p 1,140.00p 1,000.00p 1,100.00p 1486
28/10/2015 1,100.00p 1,180.00p 950.00p 1,100.00p 2531
27/10/2015 1,200.00p 1,200.00p 1,030.00p 1,100.00p 3994
26/10/2015 1,200.00p 1,200.00p 1,030.00p 1,096.00p 276
23/10/2015 1,200.00p 1,200.00p 1,030.00p 1,120.00p 1082
22/10/2015 1,200.00p 1,200.00p 1,030.00p 1,200.00p 281
21/10/2015 1,200.00p 1,200.00p 1,026.00p 1,120.00p 473
20/10/2015 1,200.00p 1,236.00p 1,076.00p 1,200.00p 1639
19/10/2015 1,250.00p 1,250.00p 1,022.00p 1,200.00p 770

*Close Price adjusted for both dividends and splits