Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/01/2015 1,500.00p 1,700.00p 1,450.00p 1,600.00p 1802
31/12/2014 1,500.00p 1,580.00p 1,440.00p 1,500.00p 784
30/12/2014 1,300.00p 1,700.00p 1,120.00p 1,500.00p 4078
29/12/2014 1,400.00p 1,400.00p 1,100.00p 1,300.00p 1028
24/12/2014 1,300.00p 1,400.00p 1,256.00p 1,400.00p 522
23/12/2014 1,400.00p 1,400.00p 1,200.00p 1,300.00p 2158
22/12/2014 1,400.00p 1,400.00p 1,100.00p 1,400.00p 1711
19/12/2014 1,400.00p 1,480.00p 1,300.00p 1,400.00p 1516
18/12/2014 1,400.00p 1,460.00p 1,260.00p 1,400.00p 3025
17/12/2014 1,400.00p 1,450.00p 1,280.00p 1,400.00p 3962
16/12/2014 1,800.00p 2,324.00p 1,320.00p 1,400.00p 17699
15/12/2014 1,100.00p 1,450.00p 1,070.00p 1,300.00p 2554
12/12/2014 1,300.00p 1,300.00p 1,060.00p 1,100.00p 1798
11/12/2014 1,300.00p 1,380.00p 1,200.00p 1,300.00p 1627
10/12/2014 1,600.00p 1,680.00p 1,220.00p 1,300.00p 3819
09/12/2014 1,200.00p 2,080.00p 1,200.00p 1,600.00p 24148
08/12/2014 1,000.00p 1,200.00p 850.00p 1,100.00p 3381
05/12/2014 800.00p 1,000.00p 800.00p 1,000.00p 870
04/12/2014 800.00p 980.00p 732.00p 800.00p 2101
03/12/2014 900.00p 930.00p 700.00p 800.00p 641
02/12/2014 900.00p 960.00p 800.00p 900.00p 268
01/12/2014 1,200.00p 1,200.00p 800.00p 900.00p 4058
28/11/2014 1,100.00p 1,100.00p 950.00p 1,100.00p 505
27/11/2014 1,100.00p 1,160.00p 1,030.00p 1,100.00p 481
26/11/2014 1,100.00p 1,200.00p 1,000.00p 1,100.00p 3332
25/11/2014 1,100.00p 1,200.00p 1,090.00p 1,100.00p 2401
24/11/2014 1,400.00p 1,400.00p 1,000.00p 1,100.00p 2328
21/11/2014 1,000.00p 1,070.00p 972.00p 1,000.00p 633
20/11/2014 1,000.00p 1,070.00p 966.00p 1,000.00p 769
19/11/2014 900.00p 1,080.00p 900.00p 1,000.00p 1205
18/11/2014 900.00p 1,080.00p 900.00p 900.00p 566
17/11/2014 1,200.00p 1,200.00p 896.00p 900.00p 3493
14/11/2014 1,026.00p 1,200.00p 1,000.00p 1,200.00p 1037
13/11/2014 1,200.00p 1,200.00p 1,040.00p 1,200.00p 894
12/11/2014 1,200.00p 1,214.00p 1,066.00p 1,200.00p 1089
11/11/2014 1,200.00p 1,280.00p 1,020.00p 1,200.00p 2502
10/11/2014 900.00p 1,370.00p 900.00p 1,200.00p 4610
07/11/2014 900.00p 1,000.00p 800.00p 900.00p 573
06/11/2014 1,000.00p 1,100.00p 900.00p 900.00p 554
05/11/2014 900.00p 1,200.00p 800.00p 1,000.00p 3664
04/11/2014 1,000.00p 1,048.00p 900.00p 900.00p 620
03/11/2014 1,000.00p 1,048.00p 920.00p 1,000.00p 62
31/10/2014 900.00p 1,050.00p 900.00p 1,000.00p 576
30/10/2014 1,000.00p 1,000.00p 870.00p 900.00p 1568
29/10/2014 1,100.00p 1,100.00p 1,000.00p 1,000.00p 538
28/10/2014 1,100.00p 1,100.00p 1,000.00p 1,100.00p 422
27/10/2014 1,100.00p 1,100.00p 1,000.00p 1,100.00p 393
24/10/2014 900.00p 1,110.00p 900.00p 1,100.00p 560
23/10/2014 1,000.00p 1,100.00p 900.00p 900.00p 1811
22/10/2014 1,000.00p 1,060.00p 940.00p 1,000.00p 456
21/10/2014 1,000.00p 1,060.00p 966.00p 1,000.00p 524
20/10/2014 1,000.00p 1,200.00p 1,000.00p 1,000.00p 442
17/10/2014 1,000.00p 1,040.00p 966.00p 1,000.00p 535
16/10/2014 1,000.00p 1,060.00p 950.00p 1,000.00p 293
15/10/2014 900.00p 1,060.00p 900.00p 1,000.00p 1557
14/10/2014 1,100.00p 1,100.00p 900.00p 1,100.00p 1382
13/10/2014 1,100.00p 1,100.00p 1,000.00p 1,100.00p 206
10/10/2014 1,100.00p 1,150.00p 1,000.00p 1,100.00p 2654
09/10/2014 1,200.00p 1,200.00p 1,050.00p 1,100.00p 1634
08/10/2014 1,200.00p 1,240.00p 1,076.00p 1,200.00p 2795
07/10/2014 1,200.00p 1,400.00p 1,200.00p 1,300.00p 3274
06/10/2014 1,100.00p 1,360.00p 1,052.00p 1,200.00p 3725
03/10/2014 1,000.00p 1,200.00p 980.00p 1,100.00p 3687
02/10/2014 1,100.00p 1,100.00p 1,000.00p 1,100.00p 1722
01/10/2014 1,100.00p 1,140.00p 1,020.00p 1,100.00p 2204
30/09/2014 1,100.00p 1,160.00p 1,100.00p 1,100.00p 1167
29/09/2014 1,100.00p 1,180.00p 1,100.00p 1,100.00p 486
26/09/2014 1,200.00p 1,250.00p 1,100.00p 1,100.00p 1502
25/09/2014 1,200.00p 1,296.00p 1,174.00p 1,200.00p 768
24/09/2014 1,100.00p 1,280.00p 1,100.00p 1,200.00p 1842
23/09/2014 1,100.00p 1,180.00p 1,100.00p 1,100.00p 1743
22/09/2014 1,100.00p 1,200.00p 1,100.00p 1,100.00p 1885
19/09/2014 1,200.00p 1,300.00p 1,000.00p 1,100.00p 4341
18/09/2014 1,100.00p 1,200.00p 1,100.00p 1,100.00p 5448
17/09/2014 1,300.00p 1,300.00p 1,150.00p 1,300.00p 1507
16/09/2014 1,300.00p 1,330.00p 1,210.00p 1,300.00p 2129
15/09/2014 1,400.00p 1,400.00p 1,200.00p 1,300.00p 1110
12/09/2014 1,300.00p 1,400.00p 1,276.00p 1,400.00p 260
11/09/2014 1,300.00p 1,396.00p 1,276.00p 1,300.00p 1213
10/09/2014 1,300.00p 1,400.00p 1,300.00p 1,300.00p 636
09/09/2014 1,300.00p 1,400.00p 1,300.00p 1,300.00p 650
08/09/2014 1,400.00p 1,600.00p 1,300.00p 1,300.00p 3770
05/09/2014 1,100.00p 1,600.00p 1,100.00p 1,400.00p 16911
04/09/2014 1,100.00p 1,200.00p 1,100.00p 1,100.00p 117
03/09/2014 1,100.00p 1,200.00p 1,100.00p 1,100.00p 174
02/09/2014 1,100.00p 1,200.00p 1,100.00p 1,100.00p 340
01/09/2014 1,300.00p 1,300.00p 1,100.00p 1,100.00p 3313
29/08/2014 1,400.00p 1,400.00p 1,160.00p 1,300.00p 3411
28/08/2014 1,400.00p 1,400.00p 1,200.00p 1,400.00p 240
27/08/2014 1,400.00p 1,400.00p 1,200.00p 1,400.00p 1066
26/08/2014 1,400.00p 1,400.00p 1,202.00p 1,400.00p 400
22/08/2014 1,400.00p 1,400.00p 1,200.00p 1,400.00p 404
21/08/2014 1,300.00p 1,400.00p 1,110.00p 1,400.00p 635
20/08/2014 1,300.00p 1,340.00p 1,180.00p 1,300.00p 337
19/08/2014 1,200.00p 1,400.00p 1,174.00p 1,300.00p 267
18/08/2014 1,200.00p 1,340.00p 1,000.00p 1,200.00p 216
15/08/2014 1,200.00p 1,352.00p 1,180.00p 1,200.00p 306
14/08/2014 1,100.00p 1,200.00p 1,100.00p 1,200.00p 556
13/08/2014 1,100.00p 1,200.00p 1,100.00p 1,100.00p 517
12/08/2014 1,100.00p 1,200.00p 1,100.00p 1,100.00p 241
11/08/2014 1,100.00p 1,200.00p 1,100.00p 1,100.00p 254
08/08/2014 1,100.00p 1,200.00p 1,100.00p 1,100.00p 725
07/08/2014 1,100.00p 1,200.00p 1,100.00p 1,100.00p 165
06/08/2014 1,300.00p 1,300.00p 1,100.00p 1,100.00p 621
05/08/2014 1,300.00p 1,300.00p 1,200.00p 1,300.00p 439
04/08/2014 1,300.00p 1,300.00p 1,100.00p 1,300.00p 850
01/08/2014 1,300.00p 1,300.00p 1,200.00p 1,300.00p 84
31/07/2014 1,100.00p 1,300.00p 1,100.00p 1,300.00p 1986
30/07/2014 1,100.00p 1,200.00p 1,100.00p 1,100.00p 645
29/07/2014 1,200.00p 1,230.00p 1,100.00p 1,100.00p 378
28/07/2014 1,200.00p 1,230.00p 1,170.00p 1,200.00p 433
25/07/2014 1,100.00p 1,239.98p 1,100.00p 1,200.00p 1289
24/07/2014 1,200.00p 1,250.00p 1,100.00p 1,100.00p 1272
23/07/2014 1,200.00p 1,250.00p 1,140.00p 1,200.00p 26
22/07/2014 1,300.00p 1,300.00p 1,126.00p 1,200.00p 1532
21/07/2014 1,300.00p 1,300.00p 1,200.00p 1,300.00p 623
18/07/2014 1,500.00p 1,500.00p 1,180.00p 1,300.00p 3487
17/07/2014 1,300.00p 1,300.00p 1,200.00p 1,300.00p 1147
16/07/2014 1,300.00p 1,300.00p 1,232.00p 1,300.00p 847
15/07/2014 1,300.00p 1,480.00p 1,226.00p 1,300.00p 975
14/07/2014 1,300.00p 1,300.00p 1,230.00p 1,300.00p 801
11/07/2014 1,300.00p 1,350.00p 1,250.00p 1,300.00p 1055
10/07/2014 1,300.00p 1,368.00p 1,270.00p 1,300.00p 605
09/07/2014 1,300.00p 1,376.00p 1,290.00p 1,300.00p 278
08/07/2014 1,300.00p 1,350.00p 1,290.00p 1,300.00p 1087
07/07/2014 1,300.00p 1,400.00p 1,290.00p 1,300.00p 683
04/07/2014 1,300.00p 1,340.00p 1,280.00p 1,300.00p 1130
03/07/2014 1,300.00p 1,320.00p 1,292.00p 1,300.00p 372
02/07/2014 1,300.00p 1,336.00p 1,240.00p 1,300.00p 1923
01/07/2014 1,600.00p 1,600.00p 1,270.00p 1,300.00p 2081
30/06/2014 1,300.00p 1,390.00p 1,300.00p 1,300.00p 893
27/06/2014 1,400.00p 1,450.00p 1,300.00p 1,300.00p 791
26/06/2014 1,300.00p 1,400.00p 1,300.00p 1,400.00p 545
25/06/2014 1,400.00p 1,474.00p 1,300.00p 1,300.00p 209
24/06/2014 1,400.00p 1,560.00p 1,370.00p 1,400.00p 1592
23/06/2014 1,300.00p 1,480.00p 1,300.00p 1,400.00p 1529
20/06/2014 1,400.00p 1,480.00p 1,300.00p 1,300.00p 2090
19/06/2014 1,400.00p 1,600.00p 1,260.00p 1,400.00p 1544
18/06/2014 1,400.00p 1,540.00p 1,200.00p 1,400.00p 1661
17/06/2014 1,400.00p 1,600.00p 1,380.00p 1,400.00p 4232
16/06/2014 1,400.00p 1,600.00p 1,100.00p 1,400.00p 8887
13/06/2014 1,200.00p 1,366.00p 1,100.00p 1,100.00p 1227
12/06/2014 1,250.00p 1,380.00p 1,200.00p 1,200.00p 1194
11/06/2014 1,200.00p 1,400.00p 1,100.00p 1,200.00p 13295
10/06/2014 1,050.00p 1,150.00p 1,000.00p 1,100.00p 4164
09/06/2014 1,000.00p 1,070.00p 970.00p 1,000.00p 1565
06/06/2014 1,000.00p 1,100.00p 936.00p 1,000.00p 2367
05/06/2014 800.00p 1,050.00p 800.00p 1,000.00p 1875
04/06/2014 910.00p 1,080.00p 910.00p 1,000.00p 2038
03/06/2014 1,000.00p 1,100.00p 800.00p 1,000.00p 2104
02/06/2014 1,000.00p 1,200.00p 1,000.00p 1,100.00p 2857
30/05/2014 1,000.00p 1,100.00p 970.00p 1,100.00p 1991
29/05/2014 1,000.00p 1,100.00p 1,000.00p 1,100.00p 1444
28/05/2014 980.00p 1,028.00p 978.00p 1,000.00p 689
27/05/2014 1,000.00p 1,040.00p 978.00p 1,000.00p 994
23/05/2014 1,000.00p 1,100.00p 900.00p 1,100.00p 3518
22/05/2014 1,000.00p 1,100.00p 1,000.00p 1,100.00p 3157
21/05/2014 1,000.00p 1,100.00p 900.00p 1,100.00p 3954
20/05/2014 1,000.00p 1,170.00p 960.00p 1,100.00p 6381
19/05/2014 1,140.00p 1,180.00p 1,100.00p 1,100.00p 797
16/05/2014 1,200.00p 1,240.00p 1,100.00p 1,100.00p 2480
15/05/2014 1,172.00p 1,240.00p 1,172.00p 1,200.00p 462
14/05/2014 1,164.00p 1,200.00p 1,164.00p 1,200.00p 562
13/05/2014 1,200.00p 1,240.00p 1,164.00p 1,200.00p 699
12/05/2014 1,200.00p 1,400.00p 1,100.00p 1,200.00p 2023
09/05/2014 1,200.00p 1,200.00p 1,100.00p 1,100.00p 2086
08/05/2014 1,200.00p 1,260.00p 1,150.00p 1,200.00p 2390
07/05/2014 1,200.00p 1,260.00p 1,180.00p 1,200.00p 2050
06/05/2014 1,400.00p 1,400.00p 1,160.00p 1,300.00p 6641
02/05/2014 1,310.00p 1,400.00p 1,240.00p 1,300.00p 1527
01/05/2014 1,400.00p 1,400.00p 1,280.00p 1,300.00p 616
30/04/2014 1,200.00p 1,480.00p 1,200.00p 1,300.00p 2647
29/04/2014 1,400.00p 1,500.00p 1,200.00p 1,400.00p 3889
28/04/2014 1,400.00p 1,460.00p 1,300.00p 1,300.00p 1232
25/04/2014 1,326.00p 1,480.00p 1,300.00p 1,400.00p 576
24/04/2014 1,368.00p 1,400.00p 1,300.00p 1,300.00p 846
23/04/2014 1,410.00p 1,496.00p 1,366.00p 1,400.00p 544
22/04/2014 1,320.00p 1,560.00p 1,320.00p 1,500.00p 2613
17/04/2014 1,476.00p 1,540.00p 1,434.00p 1,500.00p 2630
16/04/2014 1,400.00p 1,550.00p 1,366.00p 1,500.00p 3099
15/04/2014 1,400.00p 1,540.00p 1,300.00p 1,500.00p 1510
14/04/2014 1,380.00p 1,400.00p 1,300.00p 1,300.00p 1851
11/04/2014 1,360.00p 1,380.00p 1,300.00p 1,300.00p 611
10/04/2014 1,334.00p 1,370.00p 1,300.00p 1,300.00p 781
09/04/2014 1,330.00p 1,386.00p 1,300.00p 1,300.00p 369
08/04/2014 1,400.00p 1,400.00p 1,200.00p 1,300.00p 1590
07/04/2014 1,400.00p 1,400.00p 1,300.00p 1,300.00p 2428
04/04/2014 1,400.00p 1,550.00p 1,220.00p 1,300.00p 3303
03/04/2014 1,400.00p 1,440.00p 1,300.00p 1,300.00p 3138
02/04/2014 1,400.00p 1,550.00p 1,200.00p 1,400.00p 3397
01/04/2014 1,400.00p 1,540.00p 1,160.00p 1,500.00p 16358
31/03/2014 1,200.00p 1,400.00p 1,000.00p 1,200.00p 3919
28/03/2014 1,200.00p 1,300.00p 1,200.00p 1,300.00p 3219
27/03/2014 1,200.00p 1,350.00p 1,024.00p 1,300.00p 10045
26/03/2014 1,400.00p 1,500.00p 1,300.00p 1,300.00p 3203
25/03/2014 1,400.00p 1,440.00p 1,200.00p 1,400.00p 1462
24/03/2014 1,400.00p 1,600.00p 1,300.00p 1,300.00p 1541
21/03/2014 1,400.00p 1,426.00p 1,200.00p 1,300.00p 2002
20/03/2014 1,400.00p 1,500.00p 1,350.00p 1,400.00p 4159
19/03/2014 1,400.00p 1,530.00p 1,300.00p 1,500.00p 1865

*Close Price adjusted for both dividends and splits