Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/12/2018 155.00p 155.00p 149.00p 155.00p 3544
12/12/2018 145.00p 155.00p 132.50p 155.00p 4880
11/12/2018 155.00p 155.00p 132.50p 145.00p 8109
10/12/2018 160.00p 160.00p 141.70p 160.00p 419
07/12/2018 160.00p 164.00p 150.00p 160.00p 4969
06/12/2018 160.00p 165.00p 153.00p 160.00p 438
05/12/2018 160.00p 162.50p 155.00p 160.00p 2534
04/12/2018 160.00p 165.00p 155.00p 160.00p 3043
03/12/2018 160.00p 165.00p 153.00p 160.00p 1091
30/11/2018 160.00p 167.00p 150.00p 160.00p 7477
29/11/2018 165.00p 165.00p 150.00p 160.00p 6100
28/11/2018 165.00p 167.50p 161.00p 165.00p 5491
27/11/2018 170.00p 170.00p 163.00p 165.00p 8583
26/11/2018 170.00p 170.00p 163.50p 170.00p 9607
23/11/2018 170.00p 170.00p 163.00p 170.00p 2824
22/11/2018 170.00p 172.50p 170.00p 170.00p 328
21/11/2018 170.00p 172.50p 165.00p 170.00p 153
20/11/2018 175.00p 175.00p 170.00p 170.00p 5531
19/11/2018 185.00p 190.00p 170.00p 175.00p 7758
16/11/2018 180.00p 190.00p 180.00p 185.00p 608
15/11/2018 180.00p 186.30p 172.00p 180.00p 1554
14/11/2018 185.00p 207.00p 175.00p 180.00p 6772
13/11/2018 205.00p 205.00p 180.20p 185.00p 13787
12/11/2018 205.00p 205.00p 181.00p 205.00p 391
09/11/2018 190.00p 205.00p 180.20p 205.00p 5054
08/11/2018 210.00p 210.00p 183.00p 190.00p 8435
07/11/2018 195.00p 204.00p 180.00p 190.00p 11778
06/11/2018 205.00p 229.00p 185.00p 195.00p 22018
05/11/2018 215.00p 215.00p 193.50p 195.00p 4715
02/11/2018 235.00p 235.00p 189.90p 215.00p 30222
01/11/2018 235.00p 235.00p 220.20p 235.00p 3175
31/10/2018 235.00p 235.00p 220.00p 235.00p 1410
30/10/2018 240.00p 250.00p 220.00p 235.00p 6219
29/10/2018 240.00p 240.00p 225.40p 240.00p 339
26/10/2018 240.00p 240.00p 225.30p 240.00p 2339
25/10/2018 240.00p 240.00p 225.30p 240.00p 1327
24/10/2018 235.00p 240.00p 215.00p 240.00p 8387
23/10/2018 255.00p 260.00p 230.00p 235.00p 16150
22/10/2018 250.00p 270.00p 242.50p 255.00p 3866
19/10/2018 265.00p 280.00p 236.50p 250.00p 5499
18/10/2018 260.00p 274.00p 235.00p 265.00p 15868
17/10/2018 260.00p 280.00p 240.00p 260.00p 8236
16/10/2018 265.00p 270.00p 250.00p 265.00p 3734
15/10/2018 265.00p 272.00p 255.50p 265.00p 755
12/10/2018 260.00p 269.00p 254.00p 265.00p 3237
11/10/2018 265.00p 269.00p 252.00p 260.00p 6547
10/10/2018 270.00p 280.00p 260.00p 265.00p 25670
09/10/2018 265.00p 300.00p 255.00p 270.00p 57460
08/10/2018 285.00p 300.00p 260.20p 265.00p 9565
05/10/2018 270.00p 270.00p 250.00p 265.00p 707
04/10/2018 270.00p 280.00p 260.20p 270.00p 10863
03/10/2018 270.00p 280.00p 260.20p 270.00p 2103
02/10/2018 270.00p 270.00p 260.20p 270.00p 3543
01/10/2018 270.00p 270.00p 262.00p 270.00p 6
28/09/2018 275.00p 278.00p 260.00p 270.00p 3057
27/09/2018 275.00p 280.00p 270.00p 275.00p 31305
26/09/2018 290.00p 295.00p 270.20p 275.00p 8177
25/09/2018 325.00p 325.00p 285.00p 290.00p 3019
24/09/2018 290.00p 350.00p 290.00p 325.00p 15485
21/09/2018 305.00p 311.30p 284.00p 290.00p 800
20/09/2018 305.00p 330.00p 285.00p 305.00p 14017
19/09/2018 305.00p 330.00p 284.00p 305.00p 11798
18/09/2018 305.00p 317.50p 292.50p 305.00p 2809
17/09/2018 305.00p 324.00p 295.00p 305.00p 13420
14/09/2018 305.00p 330.00p 292.50p 305.00p 25573
13/09/2018 315.00p 330.00p 300.00p 305.00p 3448
12/09/2018 315.00p 327.00p 305.50p 315.00p 905
11/09/2018 290.00p 330.00p 266.10p 315.00p 19773
10/09/2018 290.00p 310.00p 268.00p 290.00p 14038
07/09/2018 290.00p 290.00p 272.00p 290.00p 880
06/09/2018 285.00p 290.00p 268.00p 290.00p 4356
05/09/2018 290.00p 294.00p 271.00p 285.00p 7286
04/09/2018 290.00p 295.00p 280.00p 290.00p 4077
03/09/2018 295.00p 310.00p 280.00p 290.00p 12944
31/08/2018 295.00p 305.50p 281.50p 295.00p 4581
30/08/2018 295.00p 309.00p 288.00p 295.00p 338
29/08/2018 315.00p 315.00p 281.50p 295.00p 9487
28/08/2018 315.00p 315.00p 300.00p 315.00p 3441
24/08/2018 310.00p 325.00p 300.00p 315.00p 2254
23/08/2018 310.00p 324.50p 300.00p 310.00p 18003
22/08/2018 305.00p 365.00p 290.20p 310.00p 48843
21/08/2018 290.00p 290.00p 270.20p 285.00p 3401
20/08/2018 290.00p 300.00p 280.00p 290.00p 14611
17/08/2018 310.00p 315.00p 280.00p 290.00p 21228
16/08/2018 305.00p 325.00p 305.00p 310.00p 11083
15/08/2018 305.00p 330.00p 289.00p 305.00p 19636
14/08/2018 300.00p 336.00p 282.00p 305.00p 25417
13/08/2018 285.00p 297.50p 270.20p 285.00p 4354
10/08/2018 285.00p 285.00p 270.00p 285.00p 944
09/08/2018 290.00p 300.00p 270.20p 285.00p 7058
08/08/2018 290.00p 300.00p 280.20p 290.00p 11620
07/08/2018 290.00p 296.80p 282.00p 290.00p 1276
06/08/2018 290.00p 299.00p 280.20p 290.00p 16261
03/08/2018 305.00p 305.00p 280.20p 290.00p 6210
02/08/2018 305.00p 320.00p 297.50p 305.00p 6618
01/08/2018 310.00p 330.00p 295.00p 305.00p 16515
31/07/2018 310.00p 320.00p 300.00p 310.00p 10462
30/07/2018 310.00p 320.00p 310.00p 310.00p 7958
27/07/2018 305.00p 317.00p 279.00p 299.00p 29075
26/07/2018 305.00p 310.00p 300.00p 305.00p 3355
25/07/2018 305.00p 319.00p 296.00p 305.00p 12828
24/07/2018 305.00p 319.30p 302.50p 305.00p 1438
23/07/2018 325.00p 340.00p 290.00p 305.00p 15326
20/07/2018 290.00p 340.00p 285.00p 325.00p 45114
19/07/2018 290.00p 301.00p 285.00p 290.00p 3108
18/07/2018 290.00p 317.00p 282.00p 290.00p 11642
17/07/2018 305.00p 314.50p 283.00p 290.00p 3487
16/07/2018 315.00p 319.00p 283.00p 305.00p 2476
13/07/2018 305.00p 319.00p 281.00p 315.00p 12954
12/07/2018 310.00p 312.50p 270.00p 305.00p 11587
11/07/2018 310.00p 310.00p 307.50p 310.00p 1298
10/07/2018 315.00p 324.00p 300.00p 310.00p 12712
09/07/2018 330.00p 330.00p 307.50p 315.00p 7567
06/07/2018 345.00p 345.00p 320.00p 330.00p 15503
05/07/2018 330.00p 358.50p 302.80p 345.00p 59371
04/07/2018 270.00p 340.00p 262.00p 330.00p 34527
03/07/2018 265.00p 280.00p 241.00p 270.00p 23059
02/07/2018 260.00p 272.50p 253.30p 265.00p 9223
29/06/2018 285.00p 285.00p 253.30p 260.00p 34782
28/06/2018 310.00p 310.00p 265.00p 285.00p 35326
27/06/2018 320.00p 337.50p 288.30p 310.00p 21392
26/06/2018 325.00p 339.99p 305.00p 320.00p 36113
25/06/2018 315.00p 393.90p 280.00p 350.00p 166982
22/06/2018 230.00p 429.90p 228.00p 330.00p 491332
21/06/2018 235.00p 238.00p 230.00p 235.00p 6032
20/06/2018 250.00p 250.00p 220.00p 235.00p 19767
19/06/2018 250.00p 254.00p 240.00p 250.00p 3676
18/06/2018 250.00p 260.00p 240.00p 250.00p 19253
15/06/2018 245.00p 250.00p 240.00p 250.00p 13514
14/06/2018 260.00p 260.00p 238.90p 245.00p 8338
13/06/2018 260.00p 260.00p 247.50p 260.00p 12228
12/06/2018 265.00p 265.00p 250.00p 260.00p 394
11/06/2018 265.00p 265.00p 260.00p 265.00p 1003
08/06/2018 265.00p 265.00p 260.00p 265.00p 103
07/06/2018 265.00p 265.00p 260.00p 265.00p 3789
06/06/2018 265.00p 265.00p 260.00p 265.00p 397
05/06/2018 265.00p 268.00p 260.00p 265.00p 3298
04/06/2018 265.00p 265.00p 252.50p 265.00p 1413
01/06/2018 265.00p 265.00p 256.00p 265.00p 6024
31/05/2018 275.00p 275.00p 252.00p 265.00p 11340
30/05/2018 285.00p 285.00p 270.00p 275.00p 7501
29/05/2018 287.50p 290.00p 280.00p 285.00p 22799
25/05/2018 287.50p 287.50p 285.00p 287.50p 891
24/05/2018 287.50p 288.40p 285.00p 287.50p 9005
23/05/2018 285.00p 291.80p 285.00p 287.50p 18356
22/05/2018 297.50p 299.50p 285.00p 285.00p 9174
21/05/2018 290.00p 305.00p 280.10p 297.50p 27614
18/05/2018 310.00p 310.00p 287.50p 290.00p 15621
17/05/2018 325.00p 325.00p 303.00p 310.00p 29193
16/05/2018 335.00p 335.00p 320.00p 325.00p 8162
15/05/2018 335.00p 335.00p 330.00p 335.00p 7943
14/05/2018 335.00p 340.00p 334.00p 335.00p 9553
11/05/2018 345.00p 348.00p 330.00p 335.00p 6265
10/05/2018 370.00p 370.00p 335.10p 345.00p 24174
09/05/2018 370.00p 370.00p 355.00p 370.00p 3457
08/05/2018 370.00p 374.80p 351.00p 370.00p 3401
04/05/2018 375.00p 379.00p 370.00p 370.00p 4060
03/05/2018 360.00p 379.00p 357.50p 375.00p 18027
02/05/2018 370.00p 379.00p 357.50p 360.00p 5668
01/05/2018 365.00p 379.00p 350.00p 370.00p 31934
30/04/2018 410.00p 419.00p 355.00p 365.00p 193996
27/04/2018 505.00p 510.00p 390.00p 410.00p 67936
26/04/2018 515.00p 515.00p 490.20p 510.00p 2467
25/04/2018 490.00p 527.50p 472.50p 515.00p 11553
24/04/2018 475.00p 504.00p 460.20p 490.00p 6343
23/04/2018 480.00p 480.00p 460.00p 475.00p 5145
20/04/2018 475.00p 489.00p 470.20p 480.00p 6009
19/04/2018 495.00p 500.00p 480.00p 480.00p 23066
18/04/2018 535.00p 535.00p 481.00p 500.00p 5247
17/04/2018 470.00p 549.00p 469.00p 535.00p 14423
16/04/2018 460.00p 490.00p 460.00p 470.00p 10204
13/04/2018 475.00p 475.00p 460.00p 460.00p 6089
12/04/2018 495.00p 500.00p 460.00p 475.00p 10070
11/04/2018 500.00p 519.00p 481.00p 495.00p 10836
10/04/2018 500.00p 500.00p 480.00p 500.00p 5438
09/04/2018 510.00p 520.00p 486.00p 500.00p 9519
06/04/2018 510.00p 520.00p 500.20p 510.00p 2186
05/04/2018 510.00p 520.00p 502.50p 510.00p 12564
04/04/2018 535.00p 535.00p 500.00p 510.00p 9653
03/04/2018 535.00p 547.00p 520.00p 535.00p 8390
29/03/2018 535.00p 550.00p 527.50p 535.00p 2200
28/03/2018 535.00p 550.00p 520.00p 535.00p 8539
27/03/2018 530.00p 557.00p 520.20p 530.00p 10712
26/03/2018 540.00p 550.00p 522.00p 530.00p 5615
23/03/2018 560.00p 560.00p 526.00p 540.00p 7958
22/03/2018 570.00p 594.00p 545.00p 560.00p 12068
21/03/2018 575.00p 618.00p 550.00p 570.00p 51661
20/03/2018 550.00p 587.00p 543.70p 575.00p 16902
19/03/2018 545.00p 559.00p 545.00p 550.00p 6603
16/03/2018 570.00p 570.00p 522.50p 545.00p 16362
15/03/2018 515.00p 594.00p 505.00p 570.00p 26435
14/03/2018 545.00p 559.00p 514.00p 515.00p 3211
13/03/2018 550.00p 570.00p 530.00p 545.00p 3363
12/03/2018 485.00p 580.00p 475.00p 550.00p 14672
09/03/2018 490.00p 492.50p 473.00p 485.00p 6014
08/03/2018 485.00p 495.00p 471.00p 490.00p 7885
07/03/2018 490.00p 500.00p 470.00p 485.00p 12786
06/03/2018 535.00p 535.00p 470.00p 490.00p 16140
05/03/2018 530.00p 540.00p 500.00p 530.00p 21242
02/03/2018 570.00p 571.00p 505.00p 535.00p 28932

*Close Price adjusted for both dividends and splits