Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
16/07/2020 46.50p 46.50p 43.00p 46.50p 1049
15/07/2020 46.50p 47.50p 43.00p 46.50p 4228
14/07/2020 46.50p 47.50p 43.00p 46.50p 9140
13/07/2020 45.00p 48.80p 42.00p 46.50p 14580
10/07/2020 42.50p 48.80p 42.00p 45.00p 19277
09/07/2020 42.50p 42.50p 41.00p 42.50p 4686
08/07/2020 42.50p 42.50p 41.10p 42.50p 500
07/07/2020 42.50p 42.50p 41.10p 42.50p 1410
06/07/2020 42.50p 42.50p 41.10p 42.50p 1201
03/07/2020 47.50p 47.50p 40.40p 42.50p 34216
02/07/2020 47.50p 47.50p 45.00p 47.50p 4651
01/07/2020 47.50p 47.50p 45.00p 47.50p 106
30/06/2020 50.00p 50.00p 43.00p 47.50p 25602
29/06/2020 50.00p 52.00p 46.00p 50.00p 515
26/06/2020 50.00p 54.00p 50.00p 50.00p 3371
25/06/2020 45.00p 50.00p 43.00p 50.00p 17845
24/06/2020 45.00p 47.90p 42.65p 45.00p 6010
23/06/2020 42.50p 48.00p 42.50p 45.00p 14888
22/06/2020 42.50p 45.00p 42.50p 42.50p 13604
19/06/2020 42.50p 45.00p 42.50p 42.50p 15024
18/06/2020 42.50p 45.00p 41.00p 42.50p 14695
17/06/2020 42.50p 45.00p 40.00p 42.50p 21547
16/06/2020 42.50p 43.00p 40.00p 42.50p 34528
15/06/2020 42.50p 42.50p 40.00p 42.50p 38278
12/06/2020 45.00p 45.00p 40.00p 42.50p 52193
11/06/2020 45.00p 46.00p 40.50p 45.00p 35875
10/06/2020 52.50p 52.50p 41.50p 45.00p 131017
09/06/2020 52.50p 52.50p 42.50p 50.00p 85445
08/06/2020 45.00p 60.00p 40.10p 52.50p 385448
05/06/2020 45.00p 46.00p 37.00p 42.50p 46860
04/06/2020 37.50p 50.00p 37.50p 45.00p 91086
03/06/2020 35.00p 60.00p 35.00p 37.50p 183923
02/06/2020 35.00p 44.60p 32.50p 35.00p 3818
01/06/2020 32.50p 40.00p 32.50p 35.00p 4000
29/05/2020 32.50p 35.00p 32.50p 32.50p 10
28/05/2020 32.50p 32.50p 31.20p 32.50p 544
27/05/2020 30.00p 35.00p 26.60p 32.50p 24406
26/05/2020 30.00p 34.00p 26.60p 30.00p 4341
22/05/2020 30.00p 34.00p 26.60p 30.00p 3303
21/05/2020 30.00p 30.00p 30.00p 30.00p 0
20/05/2020 30.00p 34.00p 26.60p 30.00p 136
19/05/2020 30.00p 30.00p 26.60p 30.00p 996
18/05/2020 30.00p 30.00p 25.00p 30.00p 31
15/05/2020 30.00p 30.00p 26.60p 30.00p 10
14/05/2020 30.00p 30.00p 26.60p 30.00p 12835
13/05/2020 30.00p 30.00p 26.60p 30.00p 15
12/05/2020 30.00p 34.50p 26.60p 30.00p 14262
11/05/2020 30.00p 34.00p 26.60p 30.00p 1155
07/05/2020 30.00p 34.00p 26.60p 30.00p 5437
06/05/2020 30.00p 34.00p 26.60p 30.00p 5477
05/05/2020 30.00p 30.00p 30.00p 30.00p 0
04/05/2020 30.00p 35.00p 26.10p 30.00p 16495
01/05/2020 35.00p 35.00p 26.00p 30.00p 27075
30/04/2020 35.00p 35.00p 30.00p 35.00p 11880
29/04/2020 35.00p 35.00p 30.00p 35.00p 3370
28/04/2020 35.00p 35.00p 30.00p 35.00p 1403
27/04/2020 27.50p 35.00p 25.30p 35.00p 8905
24/04/2020 30.00p 30.00p 25.00p 27.50p 30708
23/04/2020 27.50p 30.00p 25.00p 30.00p 22418
22/04/2020 35.00p 35.00p 25.10p 27.50p 8111
21/04/2020 35.00p 36.00p 27.00p 35.00p 2395
20/04/2020 37.50p 37.50p 30.00p 35.00p 19280
17/04/2020 32.50p 37.50p 25.00p 37.50p 34401
16/04/2020 32.50p 39.00p 30.00p 32.50p 12441
15/04/2020 32.50p 37.00p 25.00p 32.50p 1275
14/04/2020 27.50p 32.50p 25.00p 32.50p 17178
09/04/2020 27.50p 27.50p 27.50p 27.50p 0
08/04/2020 27.50p 29.00p 25.00p 27.50p 1524
07/04/2020 30.00p 30.00p 25.50p 27.50p 22845
06/04/2020 35.00p 37.40p 26.00p 35.00p 21248
03/04/2020 32.50p 39.00p 30.00p 35.00p 23356
02/04/2020 32.50p 34.00p 25.50p 32.50p 7432
01/04/2020 32.50p 34.00p 25.50p 32.50p 9448
31/03/2020 32.50p 32.50p 25.00p 32.50p 1268
30/03/2020 32.50p 32.50p 25.00p 32.50p 233
27/03/2020 32.50p 32.50p 25.00p 32.50p 3179
26/03/2020 32.50p 32.50p 25.00p 32.50p 1600
25/03/2020 32.50p 32.50p 25.00p 32.50p 6902
24/03/2020 30.00p 32.50p 20.00p 32.50p 53754
23/03/2020 32.50p 32.50p 26.00p 30.00p 18000
20/03/2020 35.00p 35.00p 25.00p 32.50p 22303
19/03/2020 35.00p 35.00p 30.00p 35.00p 8465
18/03/2020 35.00p 35.00p 30.00p 35.00p 1490
17/03/2020 35.00p 35.00p 30.00p 35.00p 1896
16/03/2020 37.50p 37.50p 30.00p 35.00p 2751
13/03/2020 40.00p 40.00p 35.00p 37.50p 28514
12/03/2020 40.00p 40.00p 35.00p 40.00p 2793
11/03/2020 40.00p 40.00p 40.00p 40.00p 0
10/03/2020 40.00p 42.50p 36.00p 40.00p 4284
09/03/2020 40.00p 40.00p 35.00p 40.00p 191
06/03/2020 42.50p 44.00p 36.00p 40.00p 12396
05/03/2020 42.50p 42.50p 36.00p 42.50p 3500
04/03/2020 45.00p 45.00p 35.00p 42.50p 1885
03/03/2020 42.50p 47.95p 41.00p 45.00p 3682
02/03/2020 35.00p 48.00p 35.00p 42.50p 6429
28/02/2020 42.50p 42.50p 35.00p 35.00p 19583
27/02/2020 50.00p 55.00p 41.50p 42.50p 28072
26/02/2020 50.00p 52.00p 40.50p 45.00p 11645
25/02/2020 50.00p 50.00p 46.60p 50.00p 2060
24/02/2020 50.00p 50.00p 46.60p 50.00p 6446
21/02/2020 50.00p 51.00p 46.60p 50.00p 6677
20/02/2020 50.00p 52.00p 46.60p 50.00p 1305
19/02/2020 50.00p 52.00p 46.60p 50.00p 522
18/02/2020 50.00p 50.00p 46.50p 50.00p 7411
17/02/2020 50.00p 53.50p 47.70p 50.00p 2023
14/02/2020 50.00p 50.00p 47.70p 50.00p 3159
13/02/2020 50.00p 50.00p 47.70p 50.00p 1215
12/02/2020 50.00p 50.00p 47.70p 50.00p 4117
11/02/2020 50.00p 54.00p 45.00p 50.00p 2308
10/02/2020 50.00p 50.00p 47.70p 50.00p 10500
07/02/2020 47.50p 52.90p 47.50p 50.00p 2527
06/02/2020 52.50p 54.00p 46.00p 47.50p 12841
05/02/2020 45.00p 54.50p 45.00p 52.50p 5752
04/02/2020 52.50p 52.50p 45.00p 45.00p 14741
03/02/2020 55.00p 55.00p 50.00p 52.50p 7337
31/01/2020 55.00p 55.00p 51.40p 55.00p 9319
30/01/2020 57.50p 57.50p 50.00p 55.00p 199671
29/01/2020 57.50p 59.00p 53.80p 57.50p 10098
28/01/2020 57.50p 57.50p 53.00p 57.50p 6392
27/01/2020 60.00p 60.00p 52.50p 57.50p 12019
24/01/2020 57.50p 60.00p 52.50p 60.00p 42288
23/01/2020 45.00p 60.00p 45.00p 57.50p 99334
22/01/2020 42.50p 55.00p 41.10p 47.50p 106770
21/01/2020 42.50p 51.00p 41.50p 42.50p 92827
20/01/2020 42.50p 44.40p 36.50p 42.50p 309
17/01/2020 42.50p 44.60p 36.50p 42.50p 386
16/01/2020 42.50p 42.50p 36.50p 42.50p 274
15/01/2020 42.50p 42.50p 36.10p 42.50p 9722
14/01/2020 42.50p 42.50p 36.10p 42.50p 649
13/01/2020 42.50p 42.50p 42.40p 42.50p 7064
10/01/2020 42.50p 42.50p 36.00p 42.50p 1500
09/01/2020 42.50p 50.00p 35.00p 42.50p 46711
08/01/2020 42.50p 42.50p 36.10p 42.50p 466
07/01/2020 42.50p 42.50p 36.10p 42.50p 901
06/01/2020 42.50p 42.50p 36.10p 42.50p 2379
03/01/2020 42.50p 42.50p 36.10p 42.50p 2986
02/01/2020 42.50p 42.50p 42.40p 42.50p 25
31/12/2019 42.50p 42.50p 42.50p 42.50p 584
30/12/2019 42.50p 42.50p 36.00p 42.50p 6494
27/12/2019 42.50p 43.00p 36.10p 42.50p 9727
24/12/2019 42.50p 42.50p 42.50p 42.50p 0
23/12/2019 42.50p 43.50p 36.10p 42.50p 3599
20/12/2019 42.50p 42.50p 42.50p 42.50p 0
19/12/2019 42.50p 44.00p 36.10p 42.50p 762
18/12/2019 40.00p 44.00p 36.10p 42.50p 6491
17/12/2019 42.50p 44.00p 36.10p 42.50p 5934
16/12/2019 42.50p 42.50p 36.00p 42.50p 15946
13/12/2019 35.00p 42.50p 35.00p 42.50p 8586
12/12/2019 37.50p 40.00p 31.60p 35.00p 69484
11/12/2019 35.00p 50.10p 31.00p 40.00p 303548
10/12/2019 32.50p 32.50p 27.30p 32.50p 8
09/12/2019 32.50p 35.50p 23.00p 32.50p 29587
06/12/2019 32.50p 35.00p 28.00p 32.50p 2092
05/12/2019 32.50p 32.50p 28.00p 32.50p 6
04/12/2019 32.50p 32.50p 25.00p 32.50p 2175
03/12/2019 32.50p 35.50p 28.00p 32.50p 1299
02/12/2019 32.50p 34.00p 27.00p 32.50p 20957
29/11/2019 30.00p 37.00p 23.50p 32.50p 46436
28/11/2019 37.50p 48.00p 37.00p 45.00p 114287
27/11/2019 37.50p 40.00p 36.85p 37.50p 13952
26/11/2019 37.50p 40.00p 36.80p 37.50p 2278
25/11/2019 37.50p 40.00p 36.00p 37.50p 6756
22/11/2019 37.50p 40.00p 37.50p 37.50p 29261
21/11/2019 35.00p 40.00p 35.00p 37.50p 14129
20/11/2019 37.50p 40.00p 32.00p 35.00p 36373
19/11/2019 42.50p 42.90p 37.50p 37.50p 23401
18/11/2019 42.50p 45.00p 40.00p 42.50p 32626
15/11/2019 42.50p 43.50p 40.00p 42.50p 3888
14/11/2019 45.00p 45.00p 40.00p 42.50p 29968
13/11/2019 45.00p 46.00p 40.00p 45.00p 156
12/11/2019 45.00p 45.00p 40.00p 45.00p 7
11/11/2019 45.00p 47.00p 40.00p 45.00p 6919
08/11/2019 45.00p 45.00p 45.00p 45.00p 0
07/11/2019 45.00p 45.00p 42.10p 45.00p 3413
06/11/2019 45.00p 50.00p 42.00p 45.00p 4862
05/11/2019 45.00p 50.00p 45.00p 45.00p 5080
04/11/2019 45.00p 50.00p 43.50p 45.00p 26389
01/11/2019 45.00p 50.00p 43.50p 45.00p 9472
31/10/2019 42.50p 48.80p 41.80p 45.00p 15397
30/10/2019 40.00p 45.00p 37.00p 42.50p 22916
29/10/2019 40.00p 43.00p 36.20p 40.00p 24260
28/10/2019 40.00p 43.00p 38.50p 40.00p 7090
25/10/2019 42.50p 42.50p 37.80p 40.00p 43759
24/10/2019 42.50p 42.50p 40.00p 42.50p 10868
23/10/2019 40.00p 43.00p 38.50p 42.50p 13569
22/10/2019 40.00p 43.90p 38.50p 40.00p 5897
21/10/2019 40.00p 44.00p 37.50p 40.00p 13515
18/10/2019 40.00p 43.90p 40.00p 40.00p 2251
17/10/2019 40.00p 43.90p 37.50p 40.00p 1843
16/10/2019 40.00p 44.00p 37.50p 40.00p 3918
15/10/2019 40.00p 43.00p 37.50p 40.00p 21230
14/10/2019 40.00p 43.00p 40.00p 40.00p 14010
11/10/2019 40.00p 42.00p 37.00p 40.00p 3455
10/10/2019 45.00p 45.00p 40.00p 40.00p 11077
09/10/2019 40.00p 49.00p 40.00p 45.00p 61452
08/10/2019 42.50p 45.00p 39.00p 40.00p 35637
07/10/2019 42.50p 44.00p 40.00p 42.50p 10647
04/10/2019 45.00p 45.00p 40.00p 42.50p 25509
03/10/2019 47.50p 47.50p 40.00p 45.00p 1212
02/10/2019 47.50p 48.50p 45.00p 47.50p 1770

*Close Price adjusted for both dividends and splits