Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/03/2014 1,400.00p 1,560.00p 1,360.00p 1,500.00p 2822
17/03/2014 1,400.00p 1,600.00p 1,300.00p 1,500.00p 10989
14/03/2014 1,400.00p 1,400.00p 1,300.00p 1,300.00p 1940
13/03/2014 1,400.00p 1,440.00p 1,200.00p 1,300.00p 2910
12/03/2014 1,400.00p 1,500.00p 1,300.00p 1,400.00p 24899
11/03/2014 1,600.00p 1,600.00p 1,300.00p 1,300.00p 7913
10/03/2014 1,580.00p 1,580.00p 1,500.00p 1,500.00p 2169
07/03/2014 1,640.00p 1,650.00p 1,500.00p 1,500.00p 3201
06/03/2014 1,600.00p 1,800.00p 1,400.00p 1,600.00p 8520
05/03/2014 1,400.00p 1,540.00p 1,300.00p 1,400.00p 3102
04/03/2014 1,400.00p 1,700.00p 1,234.00p 1,400.00p 11172
03/03/2014 1,200.00p 1,410.00p 1,200.00p 1,300.00p 4412
28/02/2014 1,376.00p 1,376.00p 1,280.00p 1,300.00p 1523
27/02/2014 1,300.00p 1,440.00p 1,300.00p 1,300.00p 1252
26/02/2014 1,400.00p 1,400.00p 1,300.00p 1,300.00p 1466
25/02/2014 1,400.00p 1,440.00p 1,250.00p 1,300.00p 5401
24/02/2014 1,400.00p 1,480.00p 1,300.00p 1,300.00p 5032
21/02/2014 1,400.00p 1,500.00p 1,340.00p 1,500.00p 5237
20/02/2014 1,400.00p 1,500.00p 1,200.00p 1,500.00p 6396
19/02/2014 1,400.00p 1,500.00p 1,400.00p 1,500.00p 2771
18/02/2014 1,600.00p 1,600.00p 1,400.00p 1,500.00p 3156
17/02/2014 1,540.00p 1,546.00p 1,400.00p 1,500.00p 1351
14/02/2014 1,510.00p 1,600.00p 1,400.00p 1,500.00p 2306
13/02/2014 1,600.00p 1,640.00p 1,440.00p 1,500.00p 3055
12/02/2014 1,600.00p 1,660.00p 1,400.00p 1,500.00p 2087
11/02/2014 1,600.00p 1,700.00p 1,500.00p 1,500.00p 7910
10/02/2014 1,600.00p 1,700.00p 1,500.00p 1,500.00p 6001
07/02/2014 1,600.00p 1,600.00p 1,400.00p 1,500.00p 4292
06/02/2014 1,400.00p 1,598.00p 1,310.00p 1,500.00p 5934
05/02/2014 1,600.00p 1,600.00p 1,400.00p 1,500.00p 5031
04/02/2014 1,600.00p 1,680.00p 1,560.00p 1,600.00p 2593
03/02/2014 1,800.00p 1,800.00p 1,500.00p 1,600.00p 3336
31/01/2014 1,600.00p 1,800.00p 1,560.00p 1,700.00p 6101
30/01/2014 1,600.00p 1,800.00p 1,500.00p 1,600.00p 4356
29/01/2014 1,800.00p 1,800.00p 1,500.00p 1,500.00p 4637
28/01/2014 1,600.00p 1,800.00p 1,400.00p 1,500.00p 9705
27/01/2014 1,600.00p 1,880.00p 1,460.00p 1,500.00p 16507
24/01/2014 1,400.00p 1,600.00p 1,340.00p 1,600.00p 7419
23/01/2014 1,600.00p 1,630.00p 1,400.00p 1,400.00p 12592
22/01/2014 1,400.00p 1,700.00p 1,200.00p 1,500.00p 22717
21/01/2014 1,800.00p 1,800.00p 1,320.00p 1,500.00p 42488
20/01/2014 1,800.00p 1,900.00p 1,550.00p 1,800.00p 35781
17/01/2014 2,200.00p 3,000.00p 1,550.00p 1,600.00p 109104
16/01/2014 2,800.00p 3,000.00p 2,450.00p 3,000.00p 11269
15/01/2014 2,990.00p 3,000.00p 2,820.00p 2,900.00p 309
14/01/2014 2,820.00p 3,000.00p 2,820.00p 3,000.00p 235
13/01/2014 3,040.00p 3,040.00p 2,800.00p 2,900.00p 668
10/01/2014 3,000.00p 3,080.00p 2,820.00p 3,000.00p 338
09/01/2014 2,800.00p 3,144.00p 2,800.00p 3,000.00p 122
08/01/2014 3,140.00p 3,140.00p 2,860.00p 3,000.00p 368
07/01/2014 3,000.00p 3,260.00p 2,900.00p 3,000.00p 436
06/01/2014 2,910.00p 3,100.00p 2,880.00p 2,900.00p 575
03/01/2014 3,200.00p 3,310.00p 2,910.00p 3,000.00p 846
02/01/2014 2,870.00p 3,100.00p 2,870.00p 3,000.00p 186
31/12/2013 2,740.00p 3,280.00p 2,740.00p 2,900.00p 98
30/12/2013 2,900.00p 2,900.00p 2,850.00p 2,900.00p 61
27/12/2013 2,900.00p 3,400.00p 2,850.00p 2,900.00p 382
24/12/2013 2,850.00p 3,400.00p 2,850.00p 3,100.00p 36
23/12/2013 2,800.00p 3,360.00p 2,700.00p 3,200.00p 1387
20/12/2013 2,800.00p 2,900.00p 2,700.00p 2,800.00p 728
19/12/2013 2,876.00p 2,940.00p 2,865.00p 2,900.00p 75
18/12/2013 2,800.00p 3,000.00p 2,800.00p 2,900.00p 266
17/12/2013 2,940.00p 3,000.00p 2,900.00p 2,900.00p 26
16/12/2013 3,100.00p 3,100.00p 2,900.00p 2,900.00p 880
13/12/2013 3,000.00p 3,064.00p 2,930.00p 3,000.00p 669
12/12/2013 2,930.00p 3,100.00p 2,930.00p 3,000.00p 180
11/12/2013 3,000.00p 3,120.00p 2,900.00p 3,100.00p 1079
10/12/2013 3,000.00p 3,142.00p 2,920.00p 3,100.00p 1397
09/12/2013 3,160.00p 3,160.00p 2,900.00p 3,000.00p 261
06/12/2013 3,000.00p 3,200.00p 2,800.00p 3,100.00p 1935
05/12/2013 3,200.00p 3,320.00p 3,060.00p 3,100.00p 914
04/12/2013 3,200.00p 3,200.00p 3,040.00p 3,100.00p 727
03/12/2013 3,200.00p 3,300.00p 3,080.00p 3,100.00p 130
02/12/2013 3,000.00p 3,580.00p 3,000.00p 3,200.00p 1355
29/11/2013 3,400.00p 3,500.00p 3,060.00p 3,300.00p 1517
28/11/2013 3,400.00p 3,540.00p 3,260.00p 3,400.00p 1079
27/11/2013 3,600.00p 3,800.00p 3,200.00p 3,300.00p 6860
26/11/2013 3,400.00p 3,740.00p 3,044.00p 3,500.00p 16013
25/11/2013 3,000.00p 3,200.00p 2,800.00p 3,000.00p 1663
22/11/2013 3,000.00p 3,600.00p 2,700.00p 3,100.00p 3364
21/11/2013 3,000.00p 3,000.00p 2,666.00p 2,700.00p 635
20/11/2013 3,000.00p 3,100.00p 2,866.00p 2,900.00p 1193
19/11/2013 3,050.00p 3,100.00p 3,020.00p 3,100.00p 68
18/11/2013 3,200.00p 3,200.00p 3,040.00p 3,100.00p 353
15/11/2013 3,200.00p 3,200.00p 3,066.00p 3,100.00p 947
14/11/2013 3,180.00p 3,280.00p 3,000.00p 3,100.00p 756
13/11/2013 3,200.00p 3,300.00p 3,040.00p 3,100.00p 523
12/11/2013 3,400.00p 3,400.00p 3,200.00p 3,300.00p 4542
11/11/2013 3,400.00p 3,496.00p 3,200.00p 3,300.00p 485
08/11/2013 3,200.00p 3,398.00p 3,006.00p 3,200.00p 876
07/11/2013 3,400.00p 3,500.00p 3,250.00p 3,300.00p 468
06/11/2013 3,200.00p 3,450.00p 3,200.00p 3,300.00p 6877
05/11/2013 3,380.00p 3,480.00p 3,250.00p 3,400.00p 477
04/11/2013 3,200.00p 3,450.00p 3,010.00p 3,300.00p 3193
01/11/2013 3,400.00p 3,500.00p 3,030.00p 3,400.00p 362
31/10/2013 3,250.00p 3,320.00p 3,202.00p 3,300.00p 279
30/10/2013 3,400.00p 3,400.00p 3,110.00p 3,300.00p 268
29/10/2013 3,066.00p 3,350.00p 3,066.00p 3,200.00p 249
28/10/2013 3,230.00p 3,440.00p 3,066.00p 3,200.00p 224
25/10/2013 3,326.00p 3,360.00p 3,220.00p 3,300.00p 627
24/10/2013 3,600.00p 3,600.00p 3,220.00p 3,300.00p 502
23/10/2013 3,400.00p 3,540.00p 2,800.00p 3,300.00p 2399
22/10/2013 3,600.00p 3,718.00p 3,280.00p 3,500.00p 1038
21/10/2013 3,800.00p 3,800.00p 3,500.00p 3,600.00p 351
18/10/2013 3,600.00p 3,600.00p 3,500.00p 3,500.00p 270
17/10/2013 3,600.00p 3,800.00p 3,416.00p 3,500.00p 2771
16/10/2013 3,600.00p 3,600.00p 3,460.00p 3,500.00p 146
15/10/2013 3,800.00p 3,840.00p 3,400.00p 3,500.00p 2251
14/10/2013 3,800.00p 4,000.00p 3,604.00p 3,900.00p 268
11/10/2013 3,802.00p 4,100.00p 3,802.00p 4,000.00p 507
10/10/2013 4,000.00p 4,100.00p 3,802.00p 4,100.00p 836
09/10/2013 4,000.00p 4,200.00p 3,704.00p 3,900.00p 2261
08/10/2013 3,600.00p 4,000.00p 3,420.00p 3,900.00p 2282
07/10/2013 3,600.00p 3,860.00p 3,600.00p 3,700.00p 224
04/10/2013 3,600.00p 3,900.00p 3,600.00p 3,700.00p 299
03/10/2013 3,800.00p 4,080.00p 3,440.00p 3,900.00p 3127
02/10/2013 3,400.00p 3,600.00p 3,300.00p 3,300.00p 471
01/10/2013 3,600.00p 3,640.00p 3,400.00p 3,500.00p 1141
30/09/2013 3,800.00p 3,800.00p 3,400.00p 3,500.00p 517
27/09/2013 3,900.00p 3,900.00p 3,800.00p 3,900.00p 2226
26/09/2013 3,900.00p 3,900.00p 3,800.00p 3,900.00p 174
25/09/2013 3,900.00p 3,900.00p 3,800.00p 3,900.00p 674
24/09/2013 3,800.00p 3,900.00p 3,600.00p 3,900.00p 1880
23/09/2013 3,500.00p 3,600.00p 3,400.00p 3,600.00p 3393
20/09/2013 3,700.00p 3,700.00p 3,334.00p 3,500.00p 424
19/09/2013 3,500.00p 3,600.00p 3,460.00p 3,500.00p 260
18/09/2013 3,500.00p 3,600.00p 3,440.00p 3,500.00p 449
17/09/2013 3,700.00p 3,740.00p 3,440.00p 3,500.00p 612
16/09/2013 3,500.00p 3,700.00p 3,460.00p 3,700.00p 2597
13/09/2013 3,700.00p 3,700.00p 3,450.00p 3,500.00p 256
12/09/2013 3,500.00p 3,800.00p 3,500.00p 3,700.00p 2221
11/09/2013 4,200.00p 4,200.00p 3,450.00p 3,500.00p 886
10/09/2013 4,000.00p 4,000.00p 3,860.00p 4,000.00p 1210
09/09/2013 4,600.00p 4,780.00p 3,800.00p 4,000.00p 6646
06/09/2013 3,800.00p 3,800.00p 3,600.00p 3,800.00p 144
05/09/2013 3,800.00p 3,800.00p 3,776.00p 3,800.00p 47
04/09/2013 3,900.00p 4,000.00p 3,600.00p 3,800.00p 751
03/09/2013 3,900.00p 3,900.00p 3,800.00p 3,900.00p 637
02/09/2013 3,700.00p 4,000.00p 3,700.00p 3,900.00p 465
30/08/2013 4,100.00p 4,100.00p 3,600.00p 3,700.00p 1066
29/08/2013 4,100.00p 4,150.00p 4,000.00p 4,100.00p 562
28/08/2013 4,700.00p 4,700.00p 4,000.20p 4,100.00p 566
27/08/2013 3,900.00p 4,980.00p 3,600.00p 4,700.00p 2952
23/08/2013 3,900.00p 4,199.80p 3,600.20p 3,900.00p 1326
22/08/2013 3,900.00p 4,200.00p 3,540.00p 3,900.00p 493
21/08/2013 3,900.00p 4,198.00p 3,700.00p 3,700.00p 695
20/08/2013 3,600.00p 3,999.80p 3,500.00p 3,900.00p 614
19/08/2013 3,400.00p 3,700.00p 3,400.00p 3,500.00p 749
16/08/2013 3,500.00p 3,700.00p 3,400.00p 3,400.00p 2694
15/08/2013 3,300.00p 3,640.00p 3,200.00p 3,500.00p 1402
14/08/2013 3,400.00p 3,460.00p 3,260.00p 3,300.00p 592
13/08/2013 3,400.00p 3,580.00p 3,260.00p 3,400.00p 1162
12/08/2013 3,400.00p 3,780.00p 3,260.00p 3,400.00p 1503
09/08/2013 3,500.00p 3,600.00p 3,400.00p 3,400.00p 763
08/08/2013 3,400.00p 3,600.00p 3,200.00p 3,500.00p 637
07/08/2013 3,400.00p 3,500.00p 3,300.00p 3,300.00p 943
06/08/2013 3,200.00p 3,560.00p 3,100.00p 3,400.00p 1361
05/08/2013 3,200.00p 3,360.00p 3,100.00p 3,200.00p 304
02/08/2013 3,200.00p 3,300.00p 3,120.00p 3,200.00p 105
01/08/2013 3,200.00p 3,200.00p 3,100.00p 3,200.00p 721
31/07/2013 3,000.00p 3,400.00p 2,950.00p 3,200.00p 261
30/07/2013 3,100.00p 3,100.00p 3,000.00p 3,000.00p 106
29/07/2013 3,300.00p 3,340.00p 2,806.00p 3,100.00p 550
26/07/2013 3,300.00p 3,300.00p 3,200.00p 3,300.00p 120
25/07/2013 3,300.00p 3,300.00p 3,026.00p 3,300.00p 315
24/07/2013 3,400.00p 3,400.00p 3,220.00p 3,300.00p 216
23/07/2013 3,400.00p 3,440.00p 3,332.00p 3,400.00p 213
22/07/2013 3,400.00p 3,450.00p 3,310.00p 3,400.00p 186
19/07/2013 3,400.00p 3,540.00p 3,300.00p 3,400.00p 404
18/07/2013 3,200.00p 3,540.00p 3,050.00p 3,400.00p 2349
17/07/2013 3,200.00p 3,200.00p 3,050.00p 3,200.00p 73
16/07/2013 3,200.00p 3,298.00p 3,040.00p 3,200.00p 1991
15/07/2013 3,000.00p 3,200.00p 2,900.00p 3,200.00p 1248
12/07/2013 3,000.00p 3,000.00p 3,000.00p 3,000.00p 250
11/07/2013 3,000.00p 3,080.00p 2,900.00p 3,000.00p 133
10/07/2013 3,000.00p 3,000.00p 2,870.00p 3,000.00p 21
09/07/2013 2,900.00p 3,100.00p 2,864.00p 3,000.00p 406
08/07/2013 2,900.00p 2,960.00p 2,850.00p 2,900.00p 387
05/07/2013 3,100.00p 3,100.00p 2,820.00p 2,900.00p 1390
04/07/2013 3,100.00p 3,100.00p 3,000.00p 3,100.00p 302
03/07/2013 3,100.00p 3,100.00p 3,000.00p 3,100.00p 270
02/07/2013 3,100.00p 3,198.00p 3,000.00p 3,100.00p 291
01/07/2013 3,300.00p 3,300.00p 3,000.00p 3,100.00p 369
28/06/2013 3,300.00p 3,600.00p 3,200.00p 3,500.00p 103
27/06/2013 3,300.00p 3,300.00p 3,200.00p 3,300.00p 165
26/06/2013 3,300.00p 3,370.00p 3,200.00p 3,300.00p 480
25/06/2013 3,300.00p 3,360.00p 3,260.00p 3,300.00p 81
24/06/2013 3,300.00p 3,400.00p 3,266.00p 3,300.00p 1408
21/06/2013 3,700.00p 3,700.00p 3,250.00p 3,300.00p 534
20/06/2013 3,700.00p 3,700.00p 3,400.00p 3,700.00p 54
19/06/2013 3,700.00p 3,700.00p 3,320.00p 3,700.00p 126
18/06/2013 3,700.00p 3,700.00p 3,400.00p 3,700.00p 7
17/06/2013 3,600.00p 3,700.00p 3,260.00p 3,700.00p 522
14/06/2013 3,400.00p 3,600.00p 3,400.00p 3,600.00p 59
13/06/2013 3,700.00p 3,800.00p 3,400.00p 3,400.00p 172
12/06/2013 3,800.00p 3,800.00p 3,600.00p 3,800.00p 115
11/06/2013 3,900.00p 4,160.00p 3,620.00p 3,800.00p 1219
10/06/2013 3,300.00p 4,000.00p 3,260.00p 3,900.00p 5636
07/06/2013 3,200.00p 3,396.00p 3,200.00p 3,300.00p 544
06/06/2013 3,300.00p 3,396.00p 3,200.00p 3,200.00p 368

*Close Price adjusted for both dividends and splits