Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
17/08/2012 4,000.00p 4,160.00p 3,820.00p 4,000.00p 1128
16/08/2012 4,000.00p 4,200.00p 3,820.00p 4,000.00p 1149
15/08/2012 4,100.00p 4,160.00p 3,730.00p 3,900.00p 2912
14/08/2012 4,300.00p 4,300.00p 3,800.00p 4,100.00p 3523
13/08/2012 4,400.00p 4,880.00p 4,260.00p 4,300.00p 3934
10/08/2012 3,800.00p 4,600.00p 3,722.00p 4,300.00p 4295
09/08/2012 4,100.00p 4,180.00p 3,700.00p 3,800.00p 2865
08/08/2012 4,200.00p 4,200.00p 3,826.00p 4,100.00p 1045
07/08/2012 4,100.00p 4,200.00p 3,800.08p 4,200.00p 2257
06/08/2012 4,100.00p 4,100.00p 4,000.00p 4,100.00p 929
03/08/2012 4,100.00p 4,128.00p 4,006.00p 4,100.00p 170
02/08/2012 4,200.00p 4,200.00p 4,026.00p 4,100.00p 481
01/08/2012 4,200.00p 4,200.00p 4,000.00p 4,200.00p 654
31/07/2012 4,300.00p 4,300.00p 4,060.00p 4,200.00p 435
30/07/2012 4,600.00p 4,630.00p 4,000.00p 4,300.00p 2940
27/07/2012 4,300.00p 4,600.00p 4,040.00p 4,600.00p 738
26/07/2012 4,300.00p 4,300.00p 4,200.00p 4,300.00p 270
25/07/2012 4,300.00p 4,500.00p 4,260.00p 4,300.00p 210
24/07/2012 4,300.00p 4,400.00p 4,230.00p 4,300.00p 189
23/07/2012 4,500.00p 4,530.00p 4,220.00p 4,300.00p 485
20/07/2012 4,500.00p 4,700.00p 4,400.00p 4,500.00p 368
19/07/2012 4,600.00p 4,600.00p 4,400.00p 4,500.00p 591
18/07/2012 4,500.00p 4,600.00p 4,500.00p 4,600.00p 252
17/07/2012 4,700.00p 4,700.00p 4,500.00p 4,500.00p 850
16/07/2012 5,000.00p 5,000.00p 4,400.00p 4,700.00p 740
13/07/2012 4,800.00p 5,000.00p 4,480.00p 5,000.00p 220
12/07/2012 4,600.00p 4,800.00p 4,460.00p 4,800.00p 3708
11/07/2012 4,600.00p 4,600.00p 4,440.00p 4,600.00p 1090
10/07/2012 4,900.00p 4,900.00p 4,440.00p 4,600.00p 969
09/07/2012 4,700.00p 4,900.00p 4,460.00p 4,900.00p 871
06/07/2012 4,900.00p 4,900.00p 4,450.00p 4,700.00p 650
05/07/2012 4,900.00p 4,900.00p 4,800.00p 4,900.00p 2223
04/07/2012 4,900.00p 5,000.00p 4,700.00p 4,900.00p 1117
03/07/2012 4,400.00p 5,200.00p 4,250.00p 4,900.00p 972
02/07/2012 5,000.00p 5,198.00p 4,800.00p 5,100.00p 1801
29/06/2012 4,500.00p 5,400.00p 4,400.00p 5,100.00p 2107
28/06/2012 4,500.00p 4,500.00p 4,400.00p 4,500.00p 1784
27/06/2012 4,500.00p 4,500.00p 4,226.00p 4,500.00p 313
26/06/2012 4,500.00p 4,500.00p 4,200.00p 4,500.00p 3345
25/06/2012 4,500.00p 4,500.00p 4,200.00p 4,500.00p 1159
22/06/2012 4,400.00p 4,560.00p 4,300.00p 4,500.00p 1255
21/06/2012 4,300.00p 4,400.00p 4,100.00p 4,400.00p 952
20/06/2012 4,300.00p 4,350.00p 4,000.00p 4,300.00p 1806
19/06/2012 4,500.00p 4,500.00p 4,100.00p 4,300.00p 478
18/06/2012 4,300.00p 4,500.00p 4,000.00p 4,500.00p 1660
15/06/2012 4,200.00p 4,476.00p 4,060.00p 4,300.00p 1204
14/06/2012 4,100.00p 4,140.00p 4,000.00p 4,100.00p 1029
13/06/2012 3,900.00p 4,150.00p 3,800.00p 4,100.00p 3449
12/06/2012 4,300.00p 4,300.00p 3,800.00p 3,900.00p 2019
11/06/2012 4,300.00p 4,300.00p 4,200.00p 4,300.00p 1241
08/06/2012 4,300.00p 4,400.00p 4,200.00p 4,300.00p 1424
07/06/2012 4,300.00p 4,360.00p 4,000.00p 4,300.00p 2891
06/06/2012 4,700.00p 4,700.00p 4,200.00p 4,300.00p 1379
01/06/2012 4,700.00p 4,700.00p 4,100.00p 4,300.00p 2034
31/05/2012 4,800.00p 4,800.00p 4,500.00p 4,700.00p 883
30/05/2012 4,900.00p 4,900.00p 4,800.00p 4,900.00p 2332
29/05/2012 4,700.00p 4,996.00p 4,400.00p 4,900.00p 3157
28/05/2012 4,700.00p 4,740.00p 4,640.00p 4,700.00p 386
25/05/2012 4,900.00p 4,980.00p 4,600.00p 4,700.00p 712
24/05/2012 4,800.00p 5,180.00p 4,700.00p 4,900.00p 1052
23/05/2012 4,700.00p 5,100.00p 4,660.00p 4,800.00p 2179
22/05/2012 4,900.00p 4,900.00p 4,400.00p 4,700.00p 5314
21/05/2012 4,900.00p 4,990.00p 4,500.00p 4,900.00p 1096
18/05/2012 5,100.00p 5,116.00p 4,720.00p 4,900.00p 1552
17/05/2012 5,000.00p 5,400.00p 5,000.00p 5,100.00p 3409
16/05/2012 5,100.00p 5,150.00p 5,000.00p 5,100.00p 719
15/05/2012 5,500.00p 5,500.00p 5,000.00p 5,300.00p 1199
14/05/2012 5,700.00p 5,720.00p 5,260.00p 5,500.00p 726
11/05/2012 5,900.00p 6,000.00p 5,280.00p 5,700.00p 3488
10/05/2012 5,600.00p 5,978.00p 5,400.00p 5,800.00p 919
09/05/2012 5,800.00p 5,800.00p 5,040.00p 5,600.00p 2131
08/05/2012 6,200.00p 6,200.00p 5,600.00p 5,800.00p 812
04/05/2012 6,200.00p 6,400.00p 5,700.00p 6,200.00p 2614
03/05/2012 6,600.00p 6,800.00p 5,800.00p 6,200.00p 2924
02/05/2012 6,000.00p 6,800.00p 5,950.00p 6,600.00p 5034
01/05/2012 5,800.00p 6,620.00p 5,700.00p 5,900.00p 4040
30/04/2012 5,600.00p 6,000.00p 5,450.00p 5,800.00p 952
27/04/2012 6,000.00p 6,000.00p 5,440.00p 5,600.00p 632
26/04/2012 5,400.00p 6,600.00p 5,300.00p 6,000.00p 3029
25/04/2012 5,300.00p 5,500.00p 5,200.00p 5,400.00p 1569
24/04/2012 5,500.00p 5,576.00p 5,200.00p 5,300.00p 1140
23/04/2012 5,600.00p 5,960.00p 5,422.00p 5,500.00p 3152
20/04/2012 5,700.00p 6,300.00p 5,400.00p 5,600.00p 3156
19/04/2012 5,100.00p 6,400.00p 4,800.00p 5,700.00p 9486
18/04/2012 5,300.00p 5,300.00p 5,000.00p 5,100.00p 2006
17/04/2012 5,200.00p 5,300.00p 5,000.00p 5,300.00p 1486
16/04/2012 5,200.00p 5,400.00p 5,040.00p 5,200.00p 661
13/04/2012 5,300.00p 5,300.00p 5,000.00p 5,200.00p 3125
12/04/2012 5,300.00p 5,300.00p 5,050.00p 5,300.00p 2048
11/04/2012 4,700.00p 5,340.00p 4,400.00p 5,300.00p 7122
10/04/2012 5,100.00p 5,194.00p 4,400.00p 4,700.00p 3320
05/04/2012 5,300.00p 5,340.00p 5,020.00p 5,100.00p 4075
04/04/2012 5,700.00p 5,700.00p 5,200.00p 5,400.00p 3482
03/04/2012 5,900.00p 5,900.00p 5,500.00p 5,800.00p 3134
02/04/2012 6,700.00p 7,500.00p 5,600.00p 5,900.00p 6711
30/03/2012 5,800.00p 6,000.00p 5,742.00p 5,900.00p 1468
29/03/2012 5,700.00p 6,000.00p 5,660.00p 5,800.00p 1540
28/03/2012 5,900.00p 6,100.00p 5,626.00p 5,700.00p 2096
27/03/2012 6,200.00p 6,200.00p 5,700.00p 5,900.00p 6458
26/03/2012 6,800.00p 6,800.00p 6,500.00p 6,500.00p 1003
23/03/2012 6,600.00p 6,800.00p 6,486.00p 6,800.00p 1329
22/03/2012 6,900.00p 6,900.00p 6,460.00p 6,600.00p 797
21/03/2012 6,900.00p 6,900.00p 6,600.00p 6,900.00p 746
20/03/2012 7,100.00p 7,200.00p 6,720.00p 6,900.00p 2946
19/03/2012 6,300.00p 7,214.00p 6,250.00p 6,800.00p 2950
16/03/2012 6,500.00p 6,660.00p 6,200.00p 6,300.00p 1835
15/03/2012 6,600.00p 6,600.00p 6,100.00p 6,500.00p 1426
14/03/2012 6,500.00p 6,800.00p 6,400.00p 6,600.00p 1439
13/03/2012 6,700.00p 6,800.00p 6,400.00p 6,500.00p 1753
12/03/2012 6,700.00p 6,760.00p 6,456.00p 6,700.00p 1640
09/03/2012 6,900.00p 7,000.00p 6,600.00p 6,700.00p 2206
08/03/2012 6,900.00p 7,000.00p 6,800.00p 6,900.00p 1582
07/03/2012 6,900.00p 7,000.00p 6,400.00p 6,900.00p 1087
06/03/2012 7,300.00p 7,320.00p 6,700.00p 6,900.00p 1561
05/03/2012 7,400.00p 7,600.00p 7,206.00p 7,300.00p 1476
02/03/2012 7,100.00p 7,450.00p 7,100.00p 7,400.00p 1267
01/03/2012 7,500.00p 7,500.00p 7,030.00p 7,100.00p 5829
29/02/2012 7,500.00p 7,540.00p 7,206.00p 7,500.00p 1229
28/02/2012 7,500.00p 7,600.00p 7,400.00p 7,500.00p 850
27/02/2012 7,500.00p 7,796.00p 7,400.00p 7,500.00p 1368
24/02/2012 7,500.00p 7,800.00p 7,400.00p 7,500.00p 1429
23/02/2012 7,500.00p 7,600.00p 7,466.00p 7,500.00p 1225
22/02/2012 7,500.00p 8,080.00p 7,420.00p 7,500.00p 3252
21/02/2012 7,700.00p 7,800.00p 7,470.00p 7,500.00p 2638
20/02/2012 7,800.00p 9,000.00p 7,640.00p 7,800.00p 2113
17/02/2012 7,900.00p 8,000.00p 7,600.00p 7,800.00p 1422
16/02/2012 8,100.00p 8,120.00p 7,620.00p 7,900.00p 2005
15/02/2012 8,400.00p 9,098.00p 8,000.00p 8,100.00p 7346
14/02/2012 7,900.00p 8,400.00p 7,802.00p 8,400.00p 1602
13/02/2012 8,000.00p 8,560.00p 7,600.00p 7,900.00p 15472
10/02/2012 8,100.00p 8,140.00p 7,400.00p 8,000.00p 1732
09/02/2012 7,900.00p 8,180.00p 7,900.00p 8,100.00p 3707
08/02/2012 7,900.00p 8,300.00p 7,800.00p 7,900.00p 2070
07/02/2012 8,500.00p 8,500.00p 7,600.00p 7,900.00p 2568
06/02/2012 8,500.00p 8,500.00p 5,000.00p 8,500.00p 7922
03/02/2012 8,500.00p 8,700.00p 8,000.00p 8,500.00p 3865
02/02/2012 7,800.00p 8,720.00p 7,500.00p 8,400.00p 3549
01/02/2012 7,600.00p 7,980.00p 7,040.00p 7,800.00p 9513
31/01/2012 7,400.00p 7,598.00p 5,000.00p 7,300.00p 39037
30/01/2012 7,700.00p 7,900.00p 7,006.00p 7,400.00p 3896
27/01/2012 7,600.00p 8,800.00p 7,400.00p 7,500.00p 8830
26/01/2012 7,300.00p 8,400.00p 7,210.00p 7,600.00p 3494
25/01/2012 7,400.00p 7,440.00p 7,200.00p 7,300.00p 946
24/01/2012 7,300.00p 7,600.00p 7,220.00p 7,400.00p 2725
23/01/2012 7,800.00p 7,810.00p 7,100.00p 7,300.00p 2826
20/01/2012 7,900.00p 8,100.00p 7,300.00p 7,700.00p 3358
19/01/2012 7,300.00p 8,398.00p 7,200.00p 7,900.00p 2632
18/01/2012 7,200.00p 7,600.00p 6,940.00p 7,400.00p 1275
17/01/2012 7,400.00p 8,000.00p 7,132.00p 7,200.00p 1672
16/01/2012 7,100.00p 7,500.00p 6,800.00p 7,500.00p 1156
13/01/2012 6,900.00p 7,350.00p 6,900.00p 7,200.00p 845
12/01/2012 6,700.00p 7,360.00p 6,700.00p 6,900.00p 1555
11/01/2012 7,700.00p 7,700.00p 6,750.00p 6,800.00p 1747
10/01/2012 7,400.00p 7,800.00p 6,700.00p 7,500.00p 4405
09/01/2012 6,900.00p 7,300.00p 6,460.00p 6,800.00p 3962
06/01/2012 7,700.00p 7,986.00p 6,800.00p 6,900.00p 7630
05/01/2012 8,600.00p 9,600.00p 7,000.00p 7,700.00p 9780
04/01/2012 6,900.00p 9,900.00p 6,900.00p 8,500.00p 15136
03/01/2012 6,200.00p 7,150.00p 6,200.00p 6,900.00p 3010
30/12/2011 6,000.00p 6,600.00p 5,800.00p 6,200.00p 745
29/12/2011 5,600.00p 6,200.00p 5,520.00p 5,900.00p 809
28/12/2011 5,500.00p 6,000.00p 5,300.00p 5,700.00p 1275
23/12/2011 5,700.00p 5,700.00p 5,200.00p 5,500.00p 2527
22/12/2011 5,900.00p 5,900.00p 5,400.00p 5,700.00p 1442
21/12/2011 5,900.00p 6,100.00p 5,800.00p 5,900.00p 760
20/12/2011 6,100.00p 6,140.00p 5,780.00p 5,900.00p 1355
19/12/2011 6,600.00p 6,600.00p 6,000.00p 6,100.00p 1794
16/12/2011 6,500.00p 6,600.00p 5,890.00p 6,100.00p 3026
15/12/2011 6,800.00p 7,200.00p 6,400.00p 6,500.00p 1694
14/12/2011 6,800.00p 6,850.00p 6,706.00p 6,800.00p 342
13/12/2011 7,600.00p 7,760.00p 6,720.00p 6,800.00p 2190
12/12/2011 7,000.00p 7,380.00p 6,900.00p 7,100.00p 914
09/12/2011 7,200.00p 7,400.00p 6,720.00p 7,000.00p 789
08/12/2011 7,200.00p 7,338.00p 7,020.00p 7,200.00p 1041
07/12/2011 7,200.00p 7,200.00p 6,900.00p 7,200.00p 262
06/12/2011 6,900.00p 7,400.00p 6,804.00p 7,200.00p 1868
05/12/2011 7,300.00p 7,300.00p 6,820.00p 6,900.00p 2417
02/12/2011 7,300.00p 7,398.00p 7,100.00p 7,300.00p 916
01/12/2011 7,100.00p 7,598.00p 7,002.00p 7,300.00p 4366
30/11/2011 7,100.00p 7,216.00p 6,800.00p 7,100.00p 2731
29/11/2011 7,600.00p 7,700.00p 7,040.00p 7,100.00p 1204
28/11/2011 6,900.00p 7,500.00p 6,860.00p 7,400.00p 2002
25/11/2011 7,000.00p 7,100.00p 6,700.00p 6,900.00p 608
24/11/2011 6,900.00p 7,160.00p 6,700.00p 7,000.00p 2083
23/11/2011 7,300.00p 7,360.00p 6,800.00p 6,900.00p 1288
22/11/2011 7,200.00p 7,400.00p 7,102.00p 7,300.00p 699
21/11/2011 7,500.00p 7,750.00p 7,100.00p 7,200.00p 901
18/11/2011 7,100.00p 7,800.00p 7,000.00p 7,500.00p 1068
17/11/2011 7,400.00p 7,400.00p 7,020.00p 7,200.00p 369
16/11/2011 7,100.00p 7,700.00p 7,100.00p 7,500.00p 1381
15/11/2011 7,000.00p 7,340.00p 6,936.00p 7,100.00p 927
14/11/2011 7,000.00p 7,140.00p 6,840.00p 7,000.00p 1030
11/11/2011 7,000.00p 7,160.00p 6,820.00p 7,000.00p 779
10/11/2011 7,100.00p 7,100.00p 6,660.00p 7,000.00p 720
09/11/2011 7,400.00p 7,500.00p 7,022.00p 7,100.00p 930
08/11/2011 7,100.00p 7,500.00p 7,100.00p 7,400.00p 1612
07/11/2011 7,500.00p 8,000.00p 6,950.00p 7,100.00p 2047
04/11/2011 7,700.00p 7,900.00p 7,250.00p 7,500.00p 1252
03/11/2011 6,900.00p 7,500.00p 6,850.00p 7,300.00p 5035
02/11/2011 7,100.00p 7,200.00p 6,800.00p 6,900.00p 1734

*Close Price adjusted for both dividends and splits