Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
04/02/2022 22.25p 22.25p 21.00p 21.50p 20600
03/02/2022 22.50p 26.50p 21.43p 22.25p 342659
02/02/2022 22.75p 22.75p 22.00p 22.50p 1
01/02/2022 22.50p 23.50p 22.50p 22.75p 10
31/01/2022 22.50p 22.50p 22.45p 22.50p 11559
28/01/2022 22.50p 22.50p 22.50p 22.50p 0
27/01/2022 22.50p 22.50p 22.00p 22.50p 23
26/01/2022 22.50p 22.50p 22.50p 22.50p 0
25/01/2022 23.00p 23.00p 21.87p 22.50p 32108
24/01/2022 23.00p 23.00p 22.02p 23.00p 273
21/01/2022 23.50p 23.50p 22.00p 23.00p 28120
20/01/2022 23.50p 23.50p 23.00p 23.50p 25000
19/01/2022 24.25p 24.25p 23.00p 23.50p 16873
18/01/2022 24.25p 24.25p 23.50p 24.25p 189
17/01/2022 24.25p 24.25p 23.50p 24.25p 401
14/01/2022 25.25p 25.50p 23.50p 24.25p 37012
13/01/2022 25.25p 25.25p 24.75p 25.25p 2000
12/01/2022 25.25p 25.25p 24.00p 25.25p 3443
10/01/2022 25.25p 25.25p 24.00p 25.25p 189
07/01/2022 25.25p 25.25p 24.00p 25.25p 1236
06/01/2022 25.25p 25.25p 24.00p 25.25p 71
05/01/2022 25.25p 25.25p 24.00p 25.25p 31
04/01/2022 25.25p 25.25p 24.00p 25.25p 1128
31/12/2021 25.25p 25.25p 24.00p 25.25p 129
30/12/2021 25.25p 25.25p 24.00p 25.25p 15
29/12/2021 25.25p 25.25p 23.00p 25.25p 10000
28/12/2021 25.25p 25.25p 25.25p 25.25p 0
27/12/2021 25.25p 25.25p 25.25p 25.25p 0
24/12/2021 25.25p 25.25p 25.25p 25.25p 0
23/12/2021 25.25p 25.40p 25.25p 25.25p 20954
22/12/2021 25.25p 25.40p 25.25p 25.25p 203
21/12/2021 25.50p 26.50p 24.00p 25.25p 4110
20/12/2021 25.50p 25.50p 24.00p 25.50p 105
17/12/2021 25.50p 25.50p 24.00p 25.50p 1362
16/12/2021 25.00p 27.00p 24.00p 25.50p 3929
15/12/2021 25.00p 25.00p 24.00p 25.00p 3018
14/12/2021 25.00p 25.17p 24.00p 25.00p 4154
13/12/2021 25.00p 25.00p 24.00p 25.00p 4591
10/12/2021 25.00p 25.00p 24.00p 25.00p 125
09/12/2021 25.00p 25.00p 24.00p 25.00p 35
08/12/2021 25.00p 25.20p 24.00p 25.00p 3429
07/12/2021 25.00p 26.00p 24.00p 25.00p 945
06/12/2021 25.00p 25.00p 24.00p 25.00p 723
03/12/2021 25.00p 25.40p 24.00p 25.00p 47679
02/12/2021 25.00p 26.00p 23.25p 25.00p 63113
01/12/2021 23.50p 25.74p 23.50p 25.00p 73932
30/11/2021 23.50p 23.50p 23.00p 23.50p 1015
29/11/2021 23.50p 23.50p 23.00p 23.50p 8
26/11/2021 23.50p 23.50p 23.00p 23.50p 2965
25/11/2021 23.50p 23.50p 23.50p 23.50p 0
24/11/2021 24.00p 24.00p 22.00p 23.50p 25159
23/11/2021 24.00p 24.00p 24.00p 24.00p 0
22/11/2021 24.00p 24.00p 23.00p 24.00p 3348
19/11/2021 23.75p 24.00p 23.00p 24.00p 11133
18/11/2021 23.50p 23.75p 23.00p 23.75p 1113
17/11/2021 23.75p 23.95p 23.00p 23.75p 840
16/11/2021 23.75p 23.95p 23.00p 23.75p 2637
15/11/2021 23.75p 23.75p 23.00p 23.75p 1
12/11/2021 24.00p 24.50p 23.00p 23.75p 17205
11/11/2021 24.50p 24.50p 23.00p 24.00p 42500
10/11/2021 24.50p 24.50p 24.00p 24.50p 6014
09/11/2021 25.00p 25.00p 23.00p 24.50p 45515
08/11/2021 25.00p 25.00p 24.02p 25.00p 2124
05/11/2021 25.50p 27.00p 24.00p 25.00p 51993
04/11/2021 24.50p 24.50p 24.25p 24.50p 1920
03/11/2021 24.50p 24.74p 24.25p 24.50p 14387
02/11/2021 24.50p 24.50p 24.50p 24.50p 0
01/11/2021 24.00p 25.00p 24.00p 24.50p 85307
29/10/2021 24.00p 24.00p 23.00p 24.00p 13078
28/10/2021 24.00p 24.00p 23.00p 24.00p 4394
27/10/2021 23.50p 24.70p 23.00p 24.00p 73903
26/10/2021 22.50p 23.00p 22.50p 22.75p 36108
25/10/2021 22.50p 22.75p 22.50p 22.50p 20000
22/10/2021 22.50p 22.74p 22.00p 22.50p 21000
21/10/2021 23.00p 23.00p 21.35p 22.50p 105355
20/10/2021 23.00p 23.40p 23.00p 23.00p 1000
19/10/2021 23.00p 23.40p 22.16p 23.00p 11505
18/10/2021 23.00p 23.00p 22.16p 23.00p 27173
15/10/2021 23.00p 23.58p 22.00p 23.00p 2001
14/10/2021 22.50p 23.00p 21.92p 23.00p 38615
13/10/2021 22.50p 22.50p 22.00p 22.50p 1886
12/10/2021 22.50p 22.50p 22.00p 22.50p 50
11/10/2021 22.50p 22.65p 22.00p 22.50p 6013
08/10/2021 22.50p 22.65p 22.00p 22.50p 4344
07/10/2021 22.50p 22.75p 22.00p 22.50p 35454
06/10/2021 24.00p 25.50p 22.10p 22.50p 139574
05/10/2021 23.00p 24.00p 22.00p 22.50p 45376
04/10/2021 23.50p 23.69p 21.85p 23.50p 41182
01/10/2021 23.50p 23.70p 23.00p 23.50p 6538
30/09/2021 23.50p 23.50p 23.00p 23.50p 1300
29/09/2021 25.50p 25.50p 23.00p 23.50p 111387
28/09/2021 27.50p 28.00p 25.00p 25.50p 50130
27/09/2021 27.00p 27.00p 26.00p 27.00p 1999
24/09/2021 27.00p 27.00p 26.00p 27.00p 1147
23/09/2021 27.00p 27.20p 26.10p 27.00p 103750
22/09/2021 27.00p 29.00p 26.00p 27.00p 46939
21/09/2021 28.50p 28.50p 26.00p 28.50p 32974
20/09/2021 28.50p 28.50p 28.00p 28.50p 5320
17/09/2021 28.50p 28.50p 28.00p 28.50p 638
16/09/2021 28.50p 28.50p 28.00p 28.50p 18890
15/09/2021 28.50p 28.50p 28.25p 28.50p 9479
14/09/2021 28.50p 28.50p 28.25p 28.50p 685
13/09/2021 28.50p 28.50p 28.25p 28.50p 2659
10/09/2021 28.50p 28.50p 28.50p 28.50p 0
09/09/2021 29.00p 29.00p 28.00p 28.50p 17179
08/09/2021 29.00p 29.00p 28.25p 29.00p 202
07/09/2021 29.00p 29.25p 28.20p 29.00p 2390
06/09/2021 29.00p 30.00p 28.20p 29.00p 1658
03/09/2021 28.50p 28.80p 28.50p 28.50p 3149
02/09/2021 30.50p 30.50p 28.13p 28.50p 24312
01/09/2021 31.50p 31.50p 30.00p 30.50p 5689
31/08/2021 31.50p 31.50p 30.00p 31.50p 2165
30/08/2021 31.50p 31.50p 30.00p 31.50p 534
27/08/2021 31.50p 31.50p 30.00p 31.50p 534
26/08/2021 31.50p 31.50p 30.00p 31.50p 3775
25/08/2021 32.50p 32.50p 30.00p 31.50p 74569
24/08/2021 29.50p 33.00p 27.00p 32.50p 177258
23/08/2021 28.00p 28.00p 28.00p 28.00p 0
20/08/2021 28.00p 28.00p 28.00p 28.00p 0
19/08/2021 28.00p 28.00p 27.10p 28.00p 3000
18/08/2021 27.50p 29.00p 27.50p 28.00p 3931
17/08/2021 27.50p 27.50p 26.00p 27.50p 1000
16/08/2021 27.50p 27.50p 26.00p 27.50p 1458
13/08/2021 27.50p 27.50p 26.00p 27.50p 74
12/08/2021 27.50p 27.50p 26.00p 27.50p 1053
11/08/2021 27.50p 27.50p 26.15p 27.50p 31635
10/08/2021 27.50p 27.50p 26.15p 27.50p 2500
09/08/2021 28.50p 28.50p 26.15p 27.50p 36936
06/08/2021 29.00p 30.00p 28.00p 28.50p 14768
05/08/2021 29.00p 29.00p 28.00p 29.00p 48
04/08/2021 30.00p 31.00p 28.00p 29.00p 35398
03/08/2021 30.00p 30.00p 30.00p 30.00p 0
02/08/2021 30.00p 30.00p 30.00p 30.00p 4633
30/07/2021 30.00p 30.00p 30.00p 30.00p 0
29/07/2021 30.00p 30.00p 29.00p 30.00p 20
28/07/2021 30.00p 30.00p 28.25p 30.00p 8903
27/07/2021 30.00p 30.00p 29.00p 30.00p 229
26/07/2021 30.00p 30.50p 29.00p 30.00p 6103
23/07/2021 30.00p 30.00p 29.00p 30.00p 2995
22/07/2021 30.00p 30.00p 29.00p 30.00p 2334
21/07/2021 30.50p 30.50p 29.00p 30.00p 9607
20/07/2021 30.50p 30.50p 30.00p 30.50p 2381
19/07/2021 31.50p 31.50p 30.00p 30.50p 6623
16/07/2021 32.00p 33.00p 30.00p 31.50p 10600
15/07/2021 32.00p 32.00p 31.00p 32.00p 3164
14/07/2021 32.00p 32.00p 31.00p 32.00p 190
13/07/2021 32.00p 32.00p 31.00p 32.00p 396
12/07/2021 32.00p 32.00p 31.80p 32.00p 1100
09/07/2021 32.00p 32.00p 30.00p 32.00p 15604
08/07/2021 32.00p 32.00p 31.00p 32.00p 10002
07/07/2021 32.00p 32.00p 31.00p 32.00p 3010
06/07/2021 32.50p 33.00p 31.25p 32.00p 2974
05/07/2021 32.50p 32.50p 32.00p 32.50p 2854
02/07/2021 32.50p 32.50p 32.50p 32.50p 9427
01/07/2021 33.00p 33.00p 32.00p 32.50p 16603
30/06/2021 33.00p 33.00p 33.00p 33.00p 0
29/06/2021 33.00p 33.00p 32.00p 33.00p 9477
28/06/2021 33.00p 33.00p 33.00p 33.00p 0
25/06/2021 33.00p 33.00p 32.00p 33.00p 300
24/06/2021 32.50p 34.00p 32.00p 33.00p 31894
23/06/2021 32.00p 32.00p 31.00p 32.00p 243
22/06/2021 32.00p 33.00p 31.00p 32.00p 17211
21/06/2021 32.50p 33.00p 30.13p 31.50p 46152
18/06/2021 32.50p 33.00p 32.00p 32.50p 1213584
17/06/2021 32.50p 32.50p 32.00p 32.50p 80396
16/06/2021 32.50p 32.50p 32.00p 32.50p 8000
15/06/2021 33.00p 33.00p 32.00p 32.50p 54195
14/06/2021 33.00p 33.80p 32.00p 33.00p 23761
11/06/2021 33.00p 33.00p 32.00p 33.00p 290012
10/06/2021 33.00p 34.66p 32.00p 33.00p 125486
09/06/2021 32.50p 34.00p 32.00p 33.00p 125
08/06/2021 33.50p 34.00p 32.00p 32.50p 17866
07/06/2021 33.00p 33.50p 33.00p 33.50p 5737
04/06/2021 33.50p 33.50p 33.00p 33.50p 16
03/06/2021 34.50p 35.00p 33.50p 33.50p 453
02/06/2021 34.75p 35.00p 33.00p 34.50p 33847
01/06/2021 35.50p 35.50p 34.00p 34.75p 6791
31/05/2021 35.50p 35.50p 35.00p 35.50p 8761
28/05/2021 35.50p 35.50p 35.00p 35.50p 8761
27/05/2021 35.50p 35.88p 35.00p 35.50p 48470
26/05/2021 35.50p 35.50p 35.10p 35.50p 55696
25/05/2021 35.50p 35.88p 35.25p 35.50p 4021
24/05/2021 35.50p 35.50p 35.25p 35.50p 500
21/05/2021 35.50p 35.50p 35.25p 35.50p 4
20/05/2021 35.50p 35.50p 35.00p 35.50p 1530
19/05/2021 35.50p 35.88p 35.25p 35.50p 50012
18/05/2021 36.00p 36.00p 35.00p 35.50p 18562
17/05/2021 36.00p 36.10p 35.30p 36.00p 5396
14/05/2021 36.00p 36.25p 35.20p 36.00p 27968
13/05/2021 39.00p 40.00p 35.25p 36.00p 39840
12/05/2021 39.00p 39.75p 38.00p 39.00p 29484
11/05/2021 37.50p 39.95p 37.25p 39.00p 53441
10/05/2021 37.00p 38.00p 36.75p 37.50p 12431
07/05/2021 37.00p 38.00p 36.35p 37.00p 62244
06/05/2021 37.00p 39.00p 35.55p 37.00p 40439
05/05/2021 30.00p 40.00p 30.00p 38.00p 361617
04/05/2021 36.00p 36.00p 33.55p 35.00p 3604
03/05/2021 36.00p 36.00p 35.00p 36.00p 11
30/04/2021 36.00p 36.00p 35.00p 36.00p 11
29/04/2021 36.50p 36.50p 35.00p 36.00p 1990

*Close Price adjusted for both dividends and splits