Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/10/2015 1,050.00p 1,280.00p 1,024.00p 1,250.00p 2218
15/10/2015 1,050.00p 1,100.00p 1,024.00p 1,050.00p 1004
14/10/2015 1,100.00p 1,100.00p 1,022.00p 1,050.00p 1926
13/10/2015 1,250.00p 1,250.00p 1,100.00p 1,100.00p 1330
12/10/2015 1,200.00p 1,250.00p 1,112.00p 1,250.00p 1761
09/10/2015 1,200.00p 1,220.00p 1,122.00p 1,200.00p 517
08/10/2015 1,200.00p 1,226.00p 1,106.00p 1,200.00p 1252
07/10/2015 1,150.00p 1,234.00p 1,150.00p 1,200.00p 1201
06/10/2015 1,150.00p 1,240.00p 1,076.00p 1,150.00p 1722
05/10/2015 1,200.00p 1,206.00p 1,062.00p 1,150.00p 1324
02/10/2015 1,150.00p 1,260.00p 1,126.00p 1,200.00p 2810
01/10/2015 1,050.00p 1,240.00p 1,020.00p 1,150.00p 4774
30/09/2015 1,000.00p 1,064.00p 1,000.00p 1,050.00p 922
29/09/2015 1,100.00p 1,100.00p 950.00p 1,000.00p 826
28/09/2015 1,050.00p 1,180.00p 1,012.00p 1,100.00p 1661
25/09/2015 1,000.00p 1,100.00p 1,000.00p 1,050.00p 1250
24/09/2015 1,050.00p 1,060.00p 932.00p 1,000.00p 4205
23/09/2015 1,100.00p 1,100.00p 940.20p 1,050.00p 6363
22/09/2015 1,100.00p 1,126.00p 1,006.00p 1,100.00p 526
21/09/2015 1,100.00p 1,188.00p 1,056.00p 1,100.00p 1297
18/09/2015 1,050.00p 1,200.00p 1,008.00p 1,100.00p 2337
17/09/2015 1,100.00p 1,100.00p 1,000.00p 1,050.00p 1769
16/09/2015 1,100.00p 1,150.00p 1,022.00p 1,100.00p 1919
15/09/2015 1,100.00p 1,180.00p 1,018.00p 1,100.00p 3585
14/09/2015 1,100.00p 1,180.00p 998.00p 1,100.00p 4445
11/09/2015 1,050.00p 1,140.00p 1,022.00p 1,100.00p 815
10/09/2015 1,100.00p 1,100.00p 960.00p 1,050.00p 3026
09/09/2015 1,100.00p 1,100.00p 1,000.20p 1,100.00p 2299
08/09/2015 1,200.00p 1,200.00p 920.00p 1,100.00p 14702
07/09/2015 1,200.00p 1,280.00p 1,140.20p 1,200.00p 654
04/09/2015 1,200.00p 1,290.00p 1,126.00p 1,150.00p 4637
03/09/2015 1,200.00p 1,300.00p 1,140.00p 1,200.00p 1993
02/09/2015 1,300.00p 1,300.00p 1,110.00p 1,200.00p 3070
01/09/2015 1,300.00p 1,336.00p 1,200.00p 1,300.00p 2826
28/08/2015 1,150.00p 1,350.00p 1,150.00p 1,300.00p 3734
27/08/2015 1,500.00p 1,500.00p 1,062.00p 1,150.00p 10376
26/08/2015 1,250.00p 1,296.00p 1,200.00p 1,250.00p 4242
25/08/2015 1,300.00p 1,358.00p 1,250.00p 1,250.00p 4442
24/08/2015 1,400.00p 1,400.00p 1,240.00p 1,250.00p 8306
21/08/2015 1,350.00p 1,490.00p 1,320.00p 1,400.00p 8704
20/08/2015 1,400.00p 1,490.00p 1,350.00p 1,350.00p 3175
19/08/2015 1,450.00p 1,540.00p 1,200.00p 1,400.00p 15425
18/08/2015 1,400.00p 1,536.00p 1,330.00p 1,450.00p 18737
17/08/2015 1,400.00p 1,450.00p 1,340.00p 1,350.00p 8758
14/08/2015 1,300.00p 1,480.00p 1,200.00p 1,400.00p 15975
13/08/2015 1,400.00p 1,600.00p 1,300.00p 1,300.00p 5756
12/08/2015 1,400.00p 1,436.00p 1,310.00p 1,400.00p 809
11/08/2015 1,400.00p 1,540.00p 1,290.00p 1,400.00p 5617
10/08/2015 1,200.00p 1,540.00p 1,200.00p 1,400.00p 8877
07/08/2015 1,200.00p 1,330.00p 1,060.00p 1,200.00p 1132
06/08/2015 1,300.00p 1,380.00p 1,200.00p 1,300.00p 1702
05/08/2015 1,200.00p 1,398.00p 1,200.00p 1,300.00p 2960
04/08/2015 1,200.00p 1,318.00p 1,000.20p 1,200.00p 1762
03/08/2015 1,100.00p 1,200.00p 1,012.00p 1,200.00p 2110
31/07/2015 1,100.00p 1,190.00p 920.00p 1,100.00p 2635
30/07/2015 1,100.00p 1,120.00p 1,002.00p 1,100.00p 716
29/07/2015 1,100.00p 1,170.00p 1,020.00p 1,100.00p 960
28/07/2015 1,300.00p 1,300.00p 1,040.00p 1,100.00p 2382
27/07/2015 1,200.00p 1,260.00p 1,010.00p 1,100.00p 2093
24/07/2015 1,200.00p 1,340.00p 1,110.00p 1,200.00p 4271
23/07/2015 1,300.00p 1,350.00p 1,200.00p 1,200.00p 912
22/07/2015 1,300.00p 1,400.00p 1,100.00p 1,300.00p 3673
21/07/2015 1,300.00p 1,300.00p 1,200.00p 1,300.00p 429
20/07/2015 1,300.00p 1,318.00p 1,220.00p 1,300.00p 1395
17/07/2015 1,300.00p 1,500.00p 1,250.00p 1,300.00p 4642
16/07/2015 1,400.00p 1,400.00p 1,276.00p 1,300.00p 1739
15/07/2015 1,500.00p 1,500.00p 1,302.00p 1,400.00p 1904
14/07/2015 1,400.00p 1,400.00p 1,252.00p 1,300.00p 3542
13/07/2015 1,400.00p 1,480.00p 1,310.00p 1,400.00p 275
10/07/2015 1,400.00p 1,480.00p 1,360.00p 1,400.00p 794
09/07/2015 1,400.00p 1,456.00p 1,280.00p 1,400.00p 472
08/07/2015 1,700.00p 1,780.00p 1,366.00p 1,400.00p 5098
07/07/2015 1,500.00p 1,640.00p 1,482.00p 1,600.00p 1326
06/07/2015 1,600.00p 1,660.00p 1,404.00p 1,500.00p 623
03/07/2015 1,600.00p 1,790.00p 1,460.00p 1,600.00p 1032
02/07/2015 1,600.00p 1,790.00p 1,460.00p 1,600.00p 1322
01/07/2015 1,400.00p 1,659.80p 1,400.00p 1,600.00p 2734
30/06/2015 1,300.00p 1,590.00p 1,300.00p 1,400.00p 2250
29/06/2015 1,300.00p 1,400.00p 1,260.00p 1,300.00p 1574
26/06/2015 1,400.00p 1,486.00p 1,200.00p 1,400.00p 785
25/06/2015 1,500.00p 1,600.00p 1,320.00p 1,400.00p 4254
24/06/2015 1,500.00p 1,540.00p 1,406.00p 1,500.00p 2045
23/06/2015 1,800.00p 1,800.00p 1,200.00p 1,500.00p 5018
22/06/2015 1,500.00p 1,559.80p 1,460.00p 1,500.00p 243
19/06/2015 1,500.00p 1,600.00p 1,462.00p 1,500.00p 938
18/06/2015 1,600.00p 1,600.00p 1,462.00p 1,500.00p 1279
17/06/2015 1,500.00p 1,600.00p 1,500.00p 1,600.00p 2217
16/06/2015 1,500.00p 1,600.00p 1,500.00p 1,500.00p 2903
15/06/2015 1,800.00p 1,800.00p 1,400.00p 1,500.00p 12203
12/06/2015 1,800.00p 1,890.00p 1,722.00p 1,800.00p 2227
11/06/2015 1,800.00p 1,930.00p 1,730.00p 1,800.00p 4457
10/06/2015 2,000.00p 2,059.80p 1,800.00p 1,800.00p 4530
09/06/2015 1,900.00p 2,138.00p 1,900.00p 2,000.00p 7561
08/06/2015 2,100.00p 2,160.00p 1,870.00p 1,900.00p 8661
05/06/2015 1,800.00p 2,150.00p 1,602.00p 1,900.00p 13725
04/06/2015 2,000.00p 2,060.00p 1,670.00p 1,800.00p 13524
03/06/2015 1,700.00p 2,060.00p 1,700.00p 2,000.00p 16638
02/06/2015 1,800.00p 1,976.00p 1,700.00p 1,700.00p 17404
01/06/2015 1,700.00p 2,036.00p 1,598.00p 1,700.00p 25093
29/05/2015 1,500.00p 1,740.00p 1,500.00p 1,700.00p 4413
28/05/2015 1,600.00p 1,740.00p 1,500.00p 1,500.00p 9042
27/05/2015 1,700.00p 1,700.00p 1,482.00p 1,600.00p 9813
26/05/2015 1,400.00p 1,540.00p 1,322.00p 1,500.00p 6855
22/05/2015 1,500.00p 1,518.00p 1,322.00p 1,400.00p 3075
21/05/2015 1,500.00p 1,500.00p 1,200.00p 1,500.00p 3211
20/05/2015 1,500.00p 1,520.00p 1,320.00p 1,500.00p 6667
19/05/2015 1,600.00p 1,600.00p 1,398.00p 1,500.00p 12632
18/05/2015 1,700.00p 2,080.00p 1,506.00p 1,600.00p 40251
15/05/2015 1,200.00p 1,700.00p 1,200.00p 1,500.00p 44021
14/05/2015 1,000.00p 1,378.00p 980.00p 1,100.00p 11915
13/05/2015 1,100.00p 1,200.00p 800.00p 1,000.00p 3787
12/05/2015 1,500.00p 1,700.00p 1,100.00p 1,100.00p 17854
11/05/2015 1,000.00p 1,340.00p 800.00p 1,200.00p 25926
08/05/2015 900.00p 1,180.00p 800.00p 1,000.00p 11279
07/05/2015 900.00p 960.00p 826.00p 900.00p 204
06/05/2015 900.00p 960.00p 820.00p 900.00p 324
05/05/2015 900.00p 920.00p 800.00p 900.00p 3268
01/05/2015 900.00p 1,000.00p 820.00p 900.00p 2264
30/04/2015 900.00p 900.00p 814.00p 900.00p 689
29/04/2015 900.00p 900.00p 820.00p 900.00p 298
28/04/2015 900.00p 900.00p 814.00p 900.00p 343
27/04/2015 900.00p 900.00p 808.00p 900.00p 362
24/04/2015 900.00p 900.00p 804.00p 900.00p 2613
23/04/2015 900.00p 900.00p 770.00p 900.00p 6028
22/04/2015 900.00p 900.00p 830.00p 900.00p 569
21/04/2015 900.00p 920.00p 830.00p 900.00p 518
20/04/2015 900.00p 932.00p 820.00p 900.00p 1910
17/04/2015 900.00p 900.00p 800.00p 900.00p 1767
16/04/2015 1,000.00p 1,020.00p 800.00p 900.00p 6422
15/04/2015 1,000.00p 1,119.80p 822.00p 1,000.00p 2159
14/04/2015 900.00p 998.00p 892.00p 900.00p 937
13/04/2015 800.00p 1,000.00p 760.00p 900.00p 5136
10/04/2015 900.00p 920.00p 720.00p 800.00p 5741
09/04/2015 900.00p 960.00p 750.00p 900.00p 3728
08/04/2015 900.00p 900.00p 802.00p 900.00p 659
07/04/2015 900.00p 902.00p 800.00p 900.00p 4160
02/04/2015 900.00p 994.00p 800.00p 900.00p 2662
01/04/2015 900.00p 999.80p 700.00p 900.00p 6093
31/03/2015 900.00p 1,000.00p 900.00p 1,000.00p 444
30/03/2015 900.00p 1,158.00p 900.00p 900.00p 1890
27/03/2015 900.00p 1,000.00p 900.00p 900.00p 288
26/03/2015 1,000.00p 1,040.00p 800.00p 900.00p 2226
25/03/2015 1,000.00p 1,030.00p 950.00p 1,000.00p 219
24/03/2015 1,000.00p 1,040.00p 800.00p 1,000.00p 608
23/03/2015 1,000.00p 1,086.00p 960.00p 1,000.00p 156
20/03/2015 1,000.00p 1,100.00p 980.00p 1,000.00p 719
19/03/2015 1,100.00p 1,120.00p 800.00p 1,000.00p 1351
18/03/2015 1,000.00p 1,160.00p 850.00p 1,100.00p 1830
17/03/2015 1,000.00p 1,066.00p 950.00p 1,000.00p 161
16/03/2015 1,100.00p 1,140.00p 950.00p 1,000.00p 1234
13/03/2015 1,100.00p 1,100.00p 1,000.00p 1,100.00p 225
12/03/2015 1,100.00p 1,100.00p 1,002.00p 1,100.00p 721
11/03/2015 1,000.00p 1,140.00p 800.00p 1,100.00p 191
10/03/2015 1,100.00p 1,120.00p 900.00p 1,000.00p 2302
09/03/2015 1,200.00p 1,200.00p 1,010.00p 1,100.00p 908
06/03/2015 1,100.00p 1,250.00p 1,040.00p 1,200.00p 529
05/03/2015 900.00p 1,150.00p 900.00p 1,100.00p 1073
04/03/2015 900.00p 1,000.00p 900.00p 900.00p 499
03/03/2015 1,000.00p 1,000.00p 900.00p 900.00p 977
02/03/2015 1,200.00p 1,300.00p 920.00p 1,000.00p 2032
27/02/2015 1,200.00p 1,200.00p 1,060.00p 1,200.00p 378
26/02/2015 900.00p 1,280.00p 900.00p 1,200.00p 2630
25/02/2015 1,000.00p 1,080.00p 900.00p 900.00p 906
24/02/2015 1,100.00p 1,100.00p 920.00p 1,000.00p 373
23/02/2015 1,100.00p 1,100.00p 1,000.00p 1,100.00p 1354
20/02/2015 1,100.00p 1,100.00p 860.00p 1,100.00p 1826
19/02/2015 1,100.00p 1,140.00p 1,000.00p 1,100.00p 618
18/02/2015 1,100.00p 1,180.00p 1,060.00p 1,100.00p 445
17/02/2015 1,200.00p 1,200.00p 1,000.00p 1,100.00p 2956
16/02/2015 1,200.00p 1,270.00p 1,040.00p 1,200.00p 577
13/02/2015 1,200.00p 1,200.00p 1,100.00p 1,200.00p 54
12/02/2015 1,200.00p 1,270.00p 1,110.00p 1,200.00p 327
11/02/2015 1,200.00p 1,280.00p 1,100.00p 1,200.00p 212
10/02/2015 1,200.00p 1,280.00p 1,040.00p 1,200.00p 275
09/02/2015 1,200.00p 1,290.00p 1,120.00p 1,200.00p 1162
06/02/2015 1,200.00p 1,200.00p 1,144.00p 1,200.00p 332
05/02/2015 1,200.00p 1,280.00p 1,122.00p 1,200.00p 361
04/02/2015 1,300.00p 1,300.00p 1,100.00p 1,200.00p 813
03/02/2015 1,100.00p 1,300.00p 920.00p 1,300.00p 2276
02/02/2015 1,100.00p 1,100.00p 1,000.00p 1,100.00p 676
30/01/2015 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
29/01/2015 1,100.00p 1,196.00p 1,020.00p 1,100.00p 2234
28/01/2015 1,200.00p 1,200.00p 1,084.00p 1,100.00p 1509
27/01/2015 1,200.00p 1,270.00p 1,130.00p 1,200.00p 329
26/01/2015 1,200.00p 1,280.00p 1,150.00p 1,200.00p 179
23/01/2015 1,200.00p 1,280.00p 1,150.00p 1,200.00p 718
22/01/2015 1,200.00p 1,280.00p 1,140.00p 1,200.00p 505
21/01/2015 1,400.00p 1,400.00p 1,140.00p 1,200.00p 1031
20/01/2015 1,300.00p 1,300.00p 1,100.00p 1,200.00p 1833
19/01/2015 1,300.00p 1,300.00p 1,200.00p 1,300.00p 940
16/01/2015 1,300.00p 1,300.00p 1,200.00p 1,300.00p 750
15/01/2015 1,300.00p 1,320.00p 1,200.00p 1,300.00p 1793
14/01/2015 1,100.00p 1,340.00p 1,100.00p 1,300.00p 1476
13/01/2015 1,300.00p 1,300.00p 1,206.00p 1,300.00p 257
12/01/2015 1,300.00p 1,300.00p 1,226.00p 1,300.00p 795
09/01/2015 1,300.00p 1,360.00p 1,250.00p 1,300.00p 556
08/01/2015 1,300.00p 1,400.00p 1,250.00p 1,300.00p 630
07/01/2015 1,500.00p 1,500.00p 1,300.00p 1,300.00p 2357
06/01/2015 1,600.00p 1,600.00p 1,400.00p 1,500.00p 1294
05/01/2015 1,600.00p 1,740.00p 1,440.00p 1,600.00p 2391

*Close Price adjusted for both dividends and splits