Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/11/2022 10.50p 10.85p 10.50p 10.50p 4120
10/11/2022 10.50p 10.50p 10.15p 10.50p 14790
09/11/2022 11.75p 11.97p 10.25p 10.50p 128201
08/11/2022 12.00p 12.00p 11.50p 12.00p 10042
07/11/2022 12.75p 12.75p 11.50p 12.00p 256
04/11/2022 12.25p 12.25p 11.20p 12.00p 27233
03/11/2022 12.50p 13.00p 11.20p 12.25p 156553
02/11/2022 13.00p 13.20p 12.10p 12.50p 173176
01/11/2022 13.00p 13.00p 12.88p 13.00p 0
31/10/2022 13.00p 13.00p 12.50p 13.00p 1003
28/10/2022 13.00p 13.20p 13.00p 13.00p 113
27/10/2022 13.50p 13.50p 12.50p 13.00p 35157
26/10/2022 13.50p 13.70p 13.00p 13.50p 5107
25/10/2022 13.50p 14.00p 13.00p 13.50p 694
24/10/2022 13.50p 14.00p 13.00p 13.50p 14268
21/10/2022 13.50p 13.80p 13.00p 13.50p 17932
20/10/2022 14.00p 14.00p 13.00p 13.50p 13900
19/10/2022 14.50p 14.82p 12.75p 14.00p 109390
18/10/2022 14.50p 14.50p 14.38p 14.50p 0
17/10/2022 14.75p 14.88p 13.60p 14.50p 44379
14/10/2022 14.75p 14.88p 14.00p 14.75p 7338
13/10/2022 14.75p 15.50p 14.00p 14.75p 85687
12/10/2022 13.25p 14.90p 12.50p 14.50p 114298
11/10/2022 12.25p 16.00p 12.25p 13.25p 1053033
10/10/2022 11.00p 11.00p 10.50p 11.00p 500
07/10/2022 11.00p 11.00p 10.50p 11.00p 12
06/10/2022 11.00p 11.00p 10.50p 11.00p 30014
05/10/2022 11.00p 11.00p 10.50p 11.00p 20114
04/10/2022 10.75p 11.00p 10.72p 11.00p 9268
03/10/2022 10.75p 10.75p 10.50p 10.75p 694
30/09/2022 10.75p 10.75p 10.72p 10.75p 466
29/09/2022 11.00p 11.00p 10.50p 10.75p 30475
28/09/2022 11.00p 11.00p 10.00p 11.00p 20998
27/09/2022 11.00p 11.00p 11.00p 11.00p 0
26/09/2022 11.00p 11.25p 10.50p 11.00p 225240
23/09/2022 11.00p 11.00p 11.00p 11.00p 0
22/09/2022 11.00p 11.00p 11.00p 11.00p 0
21/09/2022 11.00p 11.15p 10.50p 11.00p 13735
20/09/2022 11.00p 11.15p 10.50p 11.00p 3241
19/09/2022 11.00p 11.00p 10.50p 11.00p 1
16/09/2022 11.00p 11.00p 10.50p 11.00p 1
15/09/2022 11.00p 11.20p 10.50p 11.00p 11770
14/09/2022 11.00p 11.50p 10.50p 11.00p 2867
13/09/2022 11.00p 11.00p 10.50p 11.00p 2000
12/09/2022 11.00p 11.25p 10.50p 11.00p 6149
09/09/2022 11.25p 11.50p 10.31p 11.00p 7558
08/09/2022 11.25p 11.37p 11.25p 11.25p 300
07/09/2022 11.25p 11.50p 11.00p 11.25p 159
06/09/2022 11.25p 11.25p 11.25p 11.25p 0
05/09/2022 11.25p 11.25p 11.00p 11.25p 382
02/09/2022 11.25p 11.25p 11.20p 11.25p 3303
01/09/2022 11.25p 11.25p 11.00p 11.25p 42
31/08/2022 11.25p 11.25p 11.25p 11.25p 0
30/08/2022 11.75p 11.75p 10.55p 11.25p 19530
29/08/2022 11.75p 11.75p 11.75p 11.75p 0
26/08/2022 11.75p 11.75p 11.75p 11.75p 0
25/08/2022 11.75p 11.75p 11.75p 11.75p 0
24/08/2022 11.75p 12.50p 11.00p 11.75p 427579
23/08/2022 11.75p 12.50p 11.00p 11.75p 35080
22/08/2022 11.75p 12.50p 11.00p 11.75p 9193
19/08/2022 11.75p 11.95p 11.15p 11.75p 10863
18/08/2022 11.25p 12.50p 11.00p 11.75p 29832
17/08/2022 11.75p 12.00p 10.78p 11.25p 65145
16/08/2022 14.50p 14.50p 11.01p 11.75p 358744
15/08/2022 13.75p 14.50p 13.17p 13.75p 71760
12/08/2022 13.75p 13.75p 13.00p 13.75p 30000
11/08/2022 13.75p 13.90p 13.00p 13.75p 5405
10/08/2022 13.75p 13.90p 13.00p 13.75p 20505
09/08/2022 13.25p 13.88p 13.00p 13.75p 47126
08/08/2022 14.25p 14.50p 13.00p 13.25p 36191
05/08/2022 13.25p 14.35p 13.10p 14.25p 74430
04/08/2022 14.25p 14.25p 12.50p 13.25p 144323
03/08/2022 12.50p 16.50p 12.50p 14.25p 884864
02/08/2022 12.50p 12.50p 12.50p 12.50p 0
01/08/2022 12.75p 12.85p 12.00p 12.50p 5421
29/07/2022 12.50p 12.50p 12.15p 12.50p 226
28/07/2022 12.50p 12.85p 12.50p 12.50p 206
27/07/2022 12.50p 12.50p 12.50p 12.50p 0
26/07/2022 12.50p 12.50p 12.15p 12.50p 4
25/07/2022 12.50p 12.50p 12.15p 12.50p 2063
22/07/2022 12.50p 12.50p 12.50p 12.50p 0
21/07/2022 12.50p 12.50p 12.50p 12.50p 0
20/07/2022 12.50p 13.00p 12.00p 12.50p 66
19/07/2022 12.50p 12.50p 12.15p 12.50p 2255
18/07/2022 12.50p 12.50p 12.50p 12.50p 0
15/07/2022 12.50p 12.50p 12.50p 12.50p 0
14/07/2022 12.50p 12.50p 12.15p 12.50p 553
13/07/2022 12.50p 12.50p 12.15p 12.50p 10000
12/07/2022 12.50p 12.95p 12.50p 12.50p 2509
11/07/2022 14.00p 14.00p 12.13p 12.50p 60000
08/07/2022 14.00p 14.00p 13.88p 14.00p 5000
07/07/2022 14.00p 14.00p 13.50p 14.00p 3690
06/07/2022 14.00p 14.00p 13.52p 14.00p 35251
05/07/2022 14.00p 14.50p 13.00p 14.00p 149461
04/07/2022 12.75p 12.75p 12.75p 12.75p 0
01/07/2022 12.75p 13.18p 12.50p 12.75p 10763
30/06/2022 11.25p 12.90p 11.25p 12.75p 98455
29/06/2022 11.50p 12.00p 10.50p 11.25p 11279
28/06/2022 10.25p 11.80p 10.00p 11.50p 178358
27/06/2022 13.00p 13.00p 10.25p 10.25p 163383
24/06/2022 13.00p 13.25p 13.00p 13.00p 4000
23/06/2022 13.00p 13.40p 12.00p 13.00p 17593
22/06/2022 13.00p 13.00p 13.00p 13.00p 0
21/06/2022 13.50p 13.70p 12.00p 13.00p 94328
20/06/2022 14.50p 14.50p 13.00p 13.50p 27346
17/06/2022 15.50p 15.50p 14.00p 14.50p 46985
16/06/2022 18.00p 18.00p 15.00p 15.50p 78074
15/06/2022 18.00p 18.00p 17.00p 18.00p 6005
14/06/2022 19.00p 19.00p 16.01p 18.00p 36111
13/06/2022 19.00p 19.00p 16.50p 19.00p 25000
10/06/2022 19.00p 19.00p 18.00p 19.00p 99
09/06/2022 19.00p 19.00p 19.00p 19.00p 0
08/06/2022 19.00p 19.00p 19.00p 19.00p 0
07/06/2022 19.00p 19.00p 19.00p 19.00p 0
06/06/2022 19.00p 19.10p 18.00p 19.00p 1059
03/06/2022 19.00p 19.18p 18.77p 19.00p 14000
02/06/2022 19.00p 19.18p 18.77p 19.00p 14000
01/06/2022 19.00p 19.18p 18.77p 19.00p 14000
31/05/2022 19.00p 20.40p 17.41p 19.00p 55991
30/05/2022 19.00p 19.00p 19.00p 19.00p 0
27/05/2022 19.00p 19.00p 18.00p 19.00p 38
26/05/2022 19.00p 19.00p 18.00p 19.00p 150
25/05/2022 19.50p 19.50p 18.00p 19.00p 7934
24/05/2022 19.50p 19.50p 19.00p 19.50p 309
23/05/2022 19.50p 19.50p 19.00p 19.50p 114
20/05/2022 19.50p 19.50p 19.00p 19.50p 1350
19/05/2022 20.50p 20.50p 18.10p 19.50p 65026
18/05/2022 21.00p 21.50p 20.00p 20.50p 92400
17/05/2022 21.00p 21.00p 20.00p 21.00p 10000
16/05/2022 21.00p 21.00p 21.00p 21.00p 0
13/05/2022 21.00p 22.21p 19.50p 21.00p 45501
12/05/2022 21.00p 21.00p 20.00p 21.00p 2059
11/05/2022 21.00p 21.00p 20.00p 21.00p 17016
10/05/2022 21.00p 21.00p 20.00p 21.00p 7063
09/05/2022 21.00p 21.10p 20.00p 21.00p 16071
06/05/2022 21.00p 21.22p 20.00p 21.00p 17860
05/05/2022 21.50p 21.50p 20.00p 21.00p 12529
04/05/2022 20.25p 22.00p 19.00p 22.00p 123537
03/05/2022 20.25p 20.25p 20.25p 20.25p 0
02/05/2022 20.25p 20.25p 19.50p 20.25p 1021
29/04/2022 20.25p 20.25p 19.50p 20.25p 1021
28/04/2022 20.50p 20.50p 19.50p 20.25p 9924
27/04/2022 20.50p 20.50p 20.50p 20.50p 0
26/04/2022 20.50p 20.60p 20.00p 20.50p 4228
25/04/2022 20.50p 20.50p 20.00p 20.50p 2150
22/04/2022 20.50p 20.50p 20.00p 20.50p 2000
21/04/2022 20.50p 20.80p 20.00p 20.50p 9301
20/04/2022 20.50p 20.50p 20.05p 20.50p 500
19/04/2022 20.50p 20.80p 20.50p 20.50p 48
18/04/2022 20.50p 20.80p 20.50p 20.50p 7528
15/04/2022 20.50p 20.80p 20.50p 20.50p 7528
14/04/2022 20.50p 20.80p 20.50p 20.50p 7528
13/04/2022 20.50p 20.50p 20.50p 20.50p 0
12/04/2022 20.50p 21.00p 20.00p 20.50p 94320
11/04/2022 22.00p 22.00p 20.00p 20.50p 53181
08/04/2022 18.00p 24.00p 18.00p 22.00p 150322
07/04/2022 18.00p 18.00p 17.70p 18.00p 4235
06/04/2022 18.00p 18.15p 18.00p 18.00p 10000
05/04/2022 18.00p 18.15p 17.60p 18.00p 4296
04/04/2022 18.00p 18.00p 17.60p 18.00p 14
01/04/2022 18.00p 18.00p 17.50p 18.00p 254
31/03/2022 18.00p 18.18p 17.60p 18.00p 6343
30/03/2022 18.00p 18.18p 17.60p 18.00p 8184
29/03/2022 18.00p 18.00p 17.60p 18.00p 3061
28/03/2022 18.00p 18.10p 18.00p 18.00p 5000
25/03/2022 18.00p 18.00p 17.50p 18.00p 3707
24/03/2022 18.00p 18.00p 18.00p 18.00p 0
23/03/2022 18.00p 18.00p 17.50p 18.00p 2837928
22/03/2022 18.00p 18.10p 17.50p 18.00p 21168
21/03/2022 18.00p 18.18p 18.00p 18.00p 2723
18/03/2022 18.00p 18.00p 17.50p 18.00p 89
17/03/2022 18.00p 18.20p 17.50p 18.00p 8254
16/03/2022 18.00p 18.00p 17.50p 18.00p 4341
15/03/2022 18.00p 18.00p 18.00p 18.00p 0
14/03/2022 18.50p 18.50p 18.00p 18.00p 25122
11/03/2022 19.00p 19.00p 18.00p 18.50p 5843
10/03/2022 18.75p 19.50p 18.75p 19.00p 1168
09/03/2022 19.75p 19.75p 18.75p 18.75p 11500
08/03/2022 20.00p 20.00p 19.50p 19.75p 8624
07/03/2022 20.00p 20.00p 19.50p 20.00p 12
04/03/2022 20.00p 20.06p 20.00p 20.00p 82
03/03/2022 20.25p 20.40p 20.00p 20.00p 51736
02/03/2022 20.25p 20.25p 20.00p 20.25p 400
01/03/2022 20.25p 20.25p 20.00p 20.25p 282
28/02/2022 20.25p 20.25p 20.00p 20.25p 734
25/02/2022 19.75p 20.50p 19.75p 20.25p 45623
24/02/2022 20.75p 20.75p 19.00p 19.75p 37712
23/02/2022 20.75p 20.75p 20.75p 20.75p 0
22/02/2022 20.75p 20.75p 20.00p 20.75p 9001
21/02/2022 20.75p 20.75p 20.75p 20.75p 0
18/02/2022 20.75p 20.75p 20.00p 20.75p 2
17/02/2022 21.00p 21.22p 20.00p 20.75p 26090
16/02/2022 21.00p 21.00p 20.05p 21.00p 2586
15/02/2022 21.00p 21.22p 20.05p 21.00p 3070
14/02/2022 21.50p 21.50p 20.05p 21.00p 17060
11/02/2022 21.50p 21.80p 21.00p 21.50p 5273
10/02/2022 21.50p 21.50p 21.00p 21.50p 71
09/02/2022 21.50p 21.70p 21.01p 21.50p 37255
08/02/2022 21.50p 21.60p 21.00p 21.50p 25407
07/02/2022 21.50p 21.50p 21.10p 21.50p 575

*Close Price adjusted for both dividends and splits