Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/10/2019 47.50p 50.00p 45.00p 47.50p 48914
30/09/2019 47.50p 50.00p 46.60p 47.50p 12000
27/09/2019 52.50p 53.00p 46.50p 47.50p 15603
26/09/2019 52.50p 55.00p 50.00p 52.50p 4709
25/09/2019 52.50p 53.00p 50.00p 52.50p 6674
24/09/2019 52.50p 54.00p 50.00p 52.50p 10866
23/09/2019 52.50p 54.00p 47.50p 52.50p 12716
20/09/2019 52.50p 52.50p 50.30p 52.50p 234
19/09/2019 55.00p 56.50p 50.00p 52.50p 13138
18/09/2019 55.00p 56.50p 50.00p 55.00p 3631
17/09/2019 57.50p 57.50p 50.00p 55.00p 10198
16/09/2019 57.50p 57.90p 50.00p 57.50p 1680
13/09/2019 52.50p 57.50p 47.80p 57.50p 3724
12/09/2019 52.50p 55.00p 47.80p 52.50p 4917
11/09/2019 55.00p 55.00p 47.80p 52.50p 131602
10/09/2019 55.00p 60.00p 50.00p 55.00p 30636
09/09/2019 57.50p 60.00p 45.10p 55.00p 47917
06/09/2019 52.50p 64.00p 51.00p 57.50p 25669
05/09/2019 60.00p 60.00p 50.00p 55.00p 40520
04/09/2019 62.50p 69.00p 50.00p 60.00p 6164
03/09/2019 62.50p 80.00p 50.00p 62.50p 92057
02/09/2019 52.50p 78.00p 50.00p 62.50p 186111
30/08/2019 52.50p 53.50p 50.00p 52.50p 7361
29/08/2019 52.50p 54.00p 50.00p 52.50p 2575
28/08/2019 52.50p 52.50p 50.00p 52.50p 4030
27/08/2019 52.50p 52.50p 52.50p 52.50p 0
23/08/2019 52.50p 52.50p 50.00p 52.50p 16542
22/08/2019 52.50p 55.00p 50.00p 52.50p 2828
21/08/2019 52.50p 55.00p 50.00p 52.50p 13138
20/08/2019 52.50p 54.50p 50.00p 52.50p 1534
19/08/2019 57.50p 59.00p 50.00p 52.50p 10747
16/08/2019 57.50p 57.50p 51.00p 57.50p 533
15/08/2019 57.50p 59.00p 51.00p 57.50p 4258
14/08/2019 60.00p 62.50p 51.00p 57.50p 7676
13/08/2019 47.50p 67.50p 47.50p 60.00p 63180
12/08/2019 47.50p 47.50p 46.00p 47.50p 229
09/08/2019 52.50p 52.50p 47.50p 47.50p 10028
08/08/2019 52.50p 54.00p 50.00p 52.50p 13828
07/08/2019 52.50p 52.50p 49.00p 52.50p 24440
06/08/2019 55.00p 55.00p 50.00p 52.50p 14162
05/08/2019 57.50p 60.00p 52.00p 55.00p 21897
02/08/2019 57.50p 61.00p 54.00p 57.50p 14695
01/08/2019 57.50p 60.00p 53.00p 57.50p 9539
31/07/2019 57.50p 60.00p 57.50p 57.50p 6867
30/07/2019 57.50p 60.00p 50.00p 57.50p 29171
29/07/2019 57.50p 60.00p 56.50p 57.50p 3972
26/07/2019 57.50p 60.00p 56.50p 57.50p 10865
25/07/2019 57.50p 62.00p 56.30p 57.50p 10384
24/07/2019 62.50p 62.50p 57.50p 57.50p 16536
23/07/2019 62.50p 62.50p 60.00p 62.50p 838
22/07/2019 62.50p 62.65p 62.50p 62.50p 5736
19/07/2019 62.50p 65.00p 60.00p 62.50p 20537
18/07/2019 70.00p 84.00p 60.00p 62.50p 82156
17/07/2019 57.50p 60.00p 56.00p 60.00p 3374
16/07/2019 55.00p 59.00p 55.00p 57.50p 980
15/07/2019 55.00p 60.00p 51.00p 55.00p 45324
12/07/2019 62.50p 70.00p 55.00p 55.00p 19324
11/07/2019 62.50p 67.00p 58.00p 62.50p 9854
10/07/2019 65.00p 70.00p 55.00p 62.50p 45940
09/07/2019 72.50p 73.00p 66.00p 70.20p 8519
08/07/2019 67.50p 75.00p 67.00p 72.50p 16476
05/07/2019 55.00p 75.00p 55.00p 67.50p 98301
04/07/2019 55.00p 57.00p 54.00p 55.00p 2729
03/07/2019 55.00p 58.00p 54.00p 55.00p 7489
02/07/2019 55.00p 60.00p 52.00p 55.00p 26260
01/07/2019 57.50p 59.00p 50.50p 55.00p 37015
28/06/2019 60.00p 65.00p 55.00p 57.50p 14791
27/06/2019 55.00p 73.50p 53.80p 60.00p 82030
26/06/2019 52.50p 55.00p 51.00p 52.50p 670
25/06/2019 60.00p 60.00p 51.00p 52.50p 18584
24/06/2019 60.00p 63.00p 56.30p 60.00p 7453
21/06/2019 65.00p 65.00p 46.60p 60.00p 72208
20/06/2019 62.50p 62.50p 55.00p 62.50p 16066
19/06/2019 62.50p 62.50p 56.30p 62.50p 24861
18/06/2019 60.00p 65.00p 58.10p 62.50p 28438
17/06/2019 72.50p 72.50p 55.10p 60.00p 140723
14/06/2019 77.50p 84.00p 63.00p 72.50p 191491
13/06/2019 62.50p 95.00p 61.30p 77.50p 568747
12/06/2019 62.00p 65.00p 61.60p 62.50p 6197
11/06/2019 63.50p 64.80p 60.30p 62.00p 33101
10/06/2019 65.00p 67.00p 60.50p 63.50p 4602
07/06/2019 62.50p 70.00p 62.50p 65.00p 13898
06/06/2019 64.00p 65.00p 62.00p 62.50p 31536
05/06/2019 65.00p 68.00p 61.30p 64.00p 19677
04/06/2019 69.00p 69.00p 61.00p 65.00p 8379
03/06/2019 76.00p 76.00p 60.00p 69.00p 47502
31/05/2019 68.00p 81.50p 65.50p 76.00p 71152
30/05/2019 62.50p 71.50p 61.50p 68.00p 14295
29/05/2019 66.50p 67.00p 60.00p 62.50p 39474
28/05/2019 72.50p 72.50p 66.00p 66.50p 40136
24/05/2019 67.50p 74.00p 65.80p 72.50p 22593
23/05/2019 75.00p 75.00p 70.00p 70.00p 11392
22/05/2019 82.50p 85.00p 75.00p 75.00p 30195
21/05/2019 77.50p 95.00p 76.30p 82.50p 98814
20/05/2019 80.00p 82.50p 67.50p 77.50p 88633
17/05/2019 85.00p 95.00p 77.50p 80.00p 88327
16/05/2019 105.00p 109.50p 82.00p 87.50p 109021
15/05/2019 95.00p 131.00p 85.50p 101.00p 294593
14/05/2019 52.50p 140.00p 52.50p 95.00p 712467
13/05/2019 55.00p 57.00p 51.50p 52.50p 8001
10/05/2019 62.50p 62.50p 52.30p 55.00p 22889
09/05/2019 65.00p 67.00p 60.00p 62.50p 25728
08/05/2019 75.00p 77.00p 61.00p 65.00p 18607
07/05/2019 75.00p 79.80p 67.00p 75.00p 19337
03/05/2019 82.50p 82.50p 55.50p 75.00p 96674
02/05/2019 82.50p 95.00p 72.00p 82.50p 31563
01/05/2019 77.50p 124.30p 77.50p 82.50p 294248
30/04/2019 150.00p 150.00p 75.00p 77.50p 335635
29/04/2019 22.50p 162.40p 22.40p 127.50p 673512
26/04/2019 25.50p 25.90p 23.00p 25.50p 22961
25/04/2019 21.50p 26.30p 21.50p 25.50p 76739
24/04/2019 24.00p 24.00p 20.00p 21.50p 27765
23/04/2019 24.00p 25.50p 22.30p 24.00p 13506
18/04/2019 24.00p 25.00p 22.40p 24.00p 29580
17/04/2019 23.00p 26.00p 22.30p 24.00p 34817
16/04/2019 21.00p 29.00p 20.30p 23.00p 151231
15/04/2019 25.00p 25.00p 18.00p 21.00p 246748
12/04/2019 25.00p 25.00p 20.00p 25.00p 37
11/04/2019 25.00p 27.50p 20.00p 25.00p 527
10/04/2019 25.00p 27.50p 20.00p 25.00p 6015
09/04/2019 25.00p 29.00p 20.00p 25.00p 2888
08/04/2019 25.00p 30.00p 21.00p 25.00p 24580
05/04/2019 27.50p 30.00p 24.50p 25.00p 21706
04/04/2019 32.50p 35.00p 30.00p 32.50p 992
03/04/2019 35.00p 37.00p 30.00p 32.50p 24117
02/04/2019 40.00p 40.00p 30.00p 35.00p 9839
01/04/2019 45.00p 47.00p 30.00p 40.00p 29787
29/03/2019 45.00p 49.00p 40.00p 45.00p 3099
28/03/2019 45.00p 49.00p 40.00p 45.00p 5055
27/03/2019 50.00p 50.00p 40.00p 45.00p 244
26/03/2019 50.00p 50.00p 46.00p 50.00p 658
25/03/2019 50.00p 50.00p 47.50p 50.00p 115
22/03/2019 50.00p 50.00p 47.50p 50.00p 1
21/03/2019 50.00p 50.00p 47.50p 50.00p 80
20/03/2019 50.00p 50.00p 47.50p 50.00p 27
19/03/2019 50.00p 52.50p 47.50p 50.00p 300
18/03/2019 50.00p 52.50p 50.00p 50.00p 1080
15/03/2019 50.00p 50.00p 46.00p 50.00p 5177
14/03/2019 60.00p 60.00p 50.00p 50.00p 1740
13/03/2019 60.00p 60.00p 50.00p 60.00p 2235
12/03/2019 50.00p 60.00p 45.00p 60.00p 4962
11/03/2019 50.00p 55.00p 50.00p 50.00p 1932
08/03/2019 65.00p 65.00p 36.00p 45.00p 21842
07/03/2019 65.00p 65.00p 52.00p 65.00p 6160
06/03/2019 65.00p 65.00p 65.00p 65.00p 0
05/03/2019 65.00p 65.00p 52.00p 65.00p 6555
04/03/2019 65.00p 67.00p 53.00p 65.00p 2882
01/03/2019 65.00p 67.00p 52.00p 65.00p 1418
28/02/2019 65.00p 68.00p 65.00p 65.00p 1330
27/02/2019 60.00p 68.00p 50.10p 65.00p 661
26/02/2019 60.00p 67.50p 50.00p 60.00p 731
25/02/2019 60.00p 60.00p 50.00p 60.00p 5001
22/02/2019 60.00p 65.00p 52.00p 60.00p 10380
21/02/2019 57.50p 74.00p 53.00p 60.00p 23238
20/02/2019 55.00p 60.00p 51.00p 57.50p 10203
19/02/2019 60.00p 64.50p 50.00p 55.00p 17604
18/02/2019 70.00p 70.00p 50.00p 60.00p 20993
15/02/2019 80.00p 80.00p 64.00p 70.00p 6736
14/02/2019 111.00p 119.00p 56.00p 70.00p 80283
13/02/2019 100.00p 120.00p 100.00p 111.00p 1764
12/02/2019 110.00p 115.00p 96.00p 100.00p 6958
11/02/2019 110.00p 110.00p 103.00p 110.00p 3074
08/02/2019 110.00p 117.50p 102.50p 110.00p 4408
07/02/2019 105.00p 120.00p 102.50p 110.00p 1551
06/02/2019 105.00p 110.00p 96.00p 105.00p 7095
05/02/2019 100.00p 110.00p 97.00p 105.00p 3361
04/02/2019 100.00p 110.00p 95.50p 100.00p 4600
01/02/2019 100.00p 109.00p 95.50p 100.00p 2833
31/01/2019 95.00p 100.00p 87.00p 100.00p 15272
30/01/2019 115.00p 115.00p 85.00p 95.00p 48848
29/01/2019 120.00p 149.00p 110.00p 115.00p 34185
28/01/2019 135.00p 137.00p 110.00p 120.00p 8949
25/01/2019 120.00p 144.00p 114.00p 135.00p 6115
24/01/2019 140.00p 140.00p 110.00p 120.00p 24037
23/01/2019 145.00p 150.00p 130.00p 140.00p 807
22/01/2019 135.00p 152.00p 120.00p 145.00p 15715
21/01/2019 135.00p 150.00p 135.00p 135.00p 0
18/01/2019 140.00p 140.00p 130.00p 135.00p 4930
17/01/2019 130.00p 140.00p 130.00p 140.00p 2777
16/01/2019 135.00p 139.00p 122.50p 130.00p 8792
15/01/2019 140.00p 141.30p 131.00p 140.00p 980
14/01/2019 160.00p 160.00p 132.50p 140.00p 6749
11/01/2019 150.00p 154.00p 140.00p 150.00p 2112
10/01/2019 150.00p 150.00p 145.50p 150.00p 328
09/01/2019 150.00p 150.00p 150.00p 150.00p 0
08/01/2019 140.00p 157.00p 131.00p 150.00p 8972
07/01/2019 150.00p 155.00p 133.00p 140.00p 5178
04/01/2019 155.00p 160.00p 140.00p 150.00p 4794
03/01/2019 155.00p 155.00p 152.00p 155.00p 360
02/01/2019 155.00p 160.00p 150.00p 155.00p 505
31/12/2018 165.00p 165.00p 150.00p 155.00p 4743
28/12/2018 185.00p 200.00p 162.00p 165.00p 48812
27/12/2018 145.00p 190.00p 142.50p 185.00p 14468
24/12/2018 120.00p 150.00p 120.00p 145.00p 8992
21/12/2018 130.00p 131.00p 110.00p 120.00p 20604
20/12/2018 130.00p 131.30p 122.50p 130.00p 9337
19/12/2018 135.00p 135.00p 120.00p 130.00p 1783
18/12/2018 160.00p 160.00p 131.00p 135.00p 7081
17/12/2018 165.00p 168.00p 140.00p 160.00p 2467
14/12/2018 155.00p 165.00p 142.50p 165.00p 4748

*Close Price adjusted for both dividends and splits