Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/03/2018 585.00p 617.50p 540.00p 570.00p 38727
28/02/2018 555.00p 639.90p 542.00p 585.00p 117447
27/02/2018 405.00p 598.00p 400.30p 555.00p 228331
26/02/2018 400.00p 443.90p 390.00p 405.00p 41006
23/02/2018 402.50p 402.50p 390.01p 400.00p 2593
22/02/2018 405.00p 407.50p 390.10p 402.50p 6668
21/02/2018 415.00p 417.50p 400.00p 405.00p 1268
20/02/2018 415.00p 419.00p 400.00p 415.00p 481
19/02/2018 415.00p 415.00p 400.00p 415.00p 850
16/02/2018 415.00p 419.49p 400.00p 415.00p 1862
15/02/2018 400.00p 419.40p 400.00p 415.00p 2496
14/02/2018 390.00p 404.00p 386.00p 400.00p 4438
13/02/2018 400.00p 402.50p 390.00p 390.00p 1730
12/02/2018 400.00p 408.00p 390.00p 400.00p 10457
09/02/2018 395.00p 402.50p 382.50p 400.00p 15991
08/02/2018 410.00p 415.00p 400.00p 405.00p 3946
07/02/2018 410.00p 417.50p 402.00p 410.00p 15812
06/02/2018 410.00p 424.00p 380.00p 410.00p 13621
05/02/2018 410.00p 420.00p 401.00p 410.00p 5953
02/02/2018 410.00p 410.00p 400.00p 410.00p 11446
01/02/2018 430.00p 439.80p 402.50p 410.00p 21176
31/01/2018 465.00p 489.00p 423.00p 430.00p 29643
30/01/2018 450.00p 450.00p 410.00p 440.00p 27542
29/01/2018 470.00p 474.00p 430.10p 450.00p 17533
26/01/2018 475.00p 483.00p 450.00p 470.00p 13341
25/01/2018 500.00p 500.00p 460.00p 475.00p 7052
24/01/2018 480.00p 500.00p 472.20p 500.00p 4704
23/01/2018 490.00p 494.80p 470.00p 480.00p 7001
22/01/2018 485.00p 500.00p 480.00p 490.00p 5867
19/01/2018 490.00p 500.00p 480.00p 490.00p 952
18/01/2018 480.00p 522.50p 480.00p 490.00p 15219
17/01/2018 490.00p 490.00p 461.00p 480.00p 5125
16/01/2018 490.00p 490.00p 480.00p 490.00p 2434
15/01/2018 475.00p 490.00p 458.00p 490.00p 11695
12/01/2018 480.00p 487.50p 459.00p 475.00p 11825
11/01/2018 490.00p 493.00p 470.00p 480.00p 4273
10/01/2018 490.00p 497.00p 480.00p 490.00p 3117
09/01/2018 520.00p 520.00p 470.00p 490.00p 15246
08/01/2018 530.00p 550.00p 500.00p 520.00p 22768
05/01/2018 510.00p 510.00p 490.00p 490.00p 7240
04/01/2018 515.00p 519.00p 500.00p 510.00p 4685
03/01/2018 530.00p 530.00p 510.00p 515.00p 3665
02/01/2018 530.00p 530.00p 510.00p 530.00p 6969
29/12/2017 535.00p 535.00p 510.00p 530.00p 1511
28/12/2017 510.00p 539.50p 500.00p 535.00p 8083
27/12/2017 530.00p 530.00p 500.00p 510.00p 586
22/12/2017 530.00p 534.00p 520.00p 530.00p 128
21/12/2017 530.00p 534.00p 520.00p 530.00p 1418
20/12/2017 535.00p 535.00p 520.00p 530.00p 1307
19/12/2017 540.00p 542.00p 521.00p 535.00p 1477
18/12/2017 535.00p 550.00p 530.00p 540.00p 3049
15/12/2017 500.00p 552.50p 490.00p 535.00p 15769
14/12/2017 500.00p 514.00p 485.50p 500.00p 3311
13/12/2017 495.00p 520.00p 482.00p 500.00p 16755
12/12/2017 505.00p 510.00p 480.00p 495.00p 9939
11/12/2017 510.00p 520.00p 500.00p 505.00p 11008
08/12/2017 490.00p 529.00p 480.00p 510.00p 8157
07/12/2017 490.00p 500.00p 480.00p 490.00p 1527
06/12/2017 505.00p 505.00p 471.00p 490.00p 8040
05/12/2017 515.00p 515.00p 481.00p 505.00p 4393
04/12/2017 540.00p 547.00p 500.00p 515.00p 5177
01/12/2017 510.00p 547.00p 500.00p 540.00p 7764
30/11/2017 520.00p 525.00p 500.00p 510.00p 4578
29/11/2017 525.00p 547.00p 515.00p 520.00p 11430
28/11/2017 525.00p 540.00p 517.50p 525.00p 9639
27/11/2017 545.00p 545.00p 510.00p 525.00p 5619
24/11/2017 540.00p 555.00p 531.00p 545.00p 4084
23/11/2017 580.00p 582.50p 532.50p 540.00p 24099
22/11/2017 585.00p 585.00p 542.50p 565.00p 13348
21/11/2017 605.00p 605.00p 580.00p 585.00p 3717
20/11/2017 605.00p 610.00p 590.00p 605.00p 446
17/11/2017 605.00p 614.00p 580.00p 605.00p 5832
16/11/2017 605.00p 607.50p 590.00p 605.00p 7426
15/11/2017 600.00p 627.50p 595.00p 605.00p 6698
14/11/2017 600.00p 617.50p 580.00p 600.00p 25998
13/11/2017 600.00p 615.00p 590.00p 600.00p 17799
10/11/2017 600.00p 610.00p 575.00p 600.00p 11690
09/11/2017 620.00p 635.00p 590.00p 600.00p 19257
08/11/2017 640.00p 640.00p 600.00p 620.00p 9226
07/11/2017 605.00p 678.00p 580.00p 630.00p 20884
06/11/2017 615.00p 624.00p 582.50p 605.00p 12423
03/11/2017 610.00p 626.50p 582.50p 605.00p 18690
02/11/2017 595.00p 610.00p 590.00p 610.00p 9455
01/11/2017 605.00p 607.50p 580.83p 595.00p 4219
31/10/2017 610.00p 610.00p 570.00p 605.00p 6844
30/10/2017 625.00p 625.00p 595.00p 610.00p 3753
27/10/2017 605.00p 635.00p 602.50p 625.00p 20000
26/10/2017 605.00p 605.00p 580.00p 605.00p 10939
25/10/2017 605.00p 614.00p 580.00p 605.00p 37384
24/10/2017 615.00p 620.00p 595.00p 605.00p 19789
23/10/2017 620.00p 622.50p 605.00p 615.00p 11565
20/10/2017 615.00p 630.00p 610.00p 620.00p 36731
19/10/2017 640.00p 645.00p 610.00p 615.00p 8912
18/10/2017 630.00p 640.00p 600.00p 640.00p 19676
17/10/2017 630.00p 638.50p 606.00p 630.00p 19939
16/10/2017 625.00p 636.30p 620.00p 630.00p 11287
13/10/2017 645.00p 645.00p 610.00p 625.00p 10197
12/10/2017 660.00p 670.00p 645.00p 645.00p 23648
11/10/2017 695.00p 695.00p 655.00p 660.00p 21033
10/10/2017 660.00p 720.00p 645.00p 695.00p 64625
09/10/2017 680.00p 680.00p 645.00p 645.00p 19511
06/10/2017 650.00p 655.00p 640.00p 650.00p 26818
05/10/2017 660.00p 660.00p 650.00p 650.00p 20711
04/10/2017 640.00p 710.00p 640.00p 660.00p 76584
03/10/2017 700.00p 725.00p 690.00p 710.00p 19083
02/10/2017 715.00p 725.00p 710.00p 710.00p 12182
29/09/2017 735.00p 770.00p 690.00p 715.00p 43711
28/09/2017 730.00p 730.00p 705.00p 715.00p 19045
27/09/2017 760.00p 760.00p 720.00p 720.00p 90
26/09/2017 775.00p 785.00p 760.00p 760.00p 7821
25/09/2017 685.00p 785.00p 685.00p 785.00p 20735
22/09/2017 715.00p 715.00p 685.00p 685.00p 8339
21/09/2017 695.00p 725.00p 695.00p 715.00p 12474
20/09/2017 705.00p 705.00p 695.00p 695.00p 13470
19/09/2017 725.00p 725.00p 705.00p 705.00p 9123
18/09/2017 725.00p 725.00p 725.00p 725.00p 5274
15/09/2017 715.00p 725.00p 685.00p 725.00p 28443
14/09/2017 735.00p 735.00p 715.00p 715.00p 7072
13/09/2017 745.00p 745.00p 735.00p 735.00p 1441
12/09/2017 745.00p 745.00p 745.00p 745.00p 2045
11/09/2017 775.00p 775.00p 745.00p 745.00p 15281
08/09/2017 745.00p 765.00p 725.00p 765.00p 5125
07/09/2017 740.00p 750.00p 715.00p 730.00p 19752
06/09/2017 750.00p 750.00p 725.00p 740.00p 6761
05/09/2017 765.00p 775.00p 735.00p 750.00p 6152
04/09/2017 755.00p 780.00p 725.00p 775.00p 9171
01/09/2017 770.00p 770.00p 755.00p 755.00p 5065
31/08/2017 760.00p 770.00p 760.00p 770.00p 2890
30/08/2017 775.00p 775.00p 755.00p 760.00p 21364
29/08/2017 810.00p 810.00p 770.00p 775.00p 8117
25/08/2017 775.00p 795.00p 765.00p 770.00p 7363
24/08/2017 760.00p 770.00p 760.00p 765.00p 10720
23/08/2017 745.00p 785.00p 745.00p 760.00p 9304
22/08/2017 755.00p 765.00p 745.00p 745.00p 9529
21/08/2017 760.00p 760.00p 755.00p 755.00p 4752
18/08/2017 775.00p 775.00p 760.00p 760.00p 10111
17/08/2017 785.00p 785.00p 775.00p 775.00p 3919
16/08/2017 770.00p 785.00p 770.00p 785.00p 18506
15/08/2017 760.00p 770.00p 755.00p 770.00p 18873
14/08/2017 765.00p 770.00p 760.00p 760.00p 12580
11/08/2017 790.00p 790.00p 770.00p 770.00p 13109
10/08/2017 790.00p 795.00p 780.00p 790.00p 13658
09/08/2017 785.00p 820.00p 785.00p 790.00p 25790
08/08/2017 760.00p 785.00p 760.00p 785.00p 5885
07/08/2017 775.00p 775.00p 755.00p 760.00p 10466
04/08/2017 790.00p 790.00p 775.00p 775.00p 10224
03/08/2017 815.00p 840.00p 775.00p 790.00p 33968
02/08/2017 690.00p 825.00p 685.00p 815.00p 45268
01/08/2017 725.00p 725.00p 690.00p 690.00p 14083
31/07/2017 620.00p 745.00p 620.00p 695.00p 38714
28/07/2017 630.00p 630.00p 615.00p 620.00p 8514
27/07/2017 650.00p 650.00p 630.00p 630.00p 15340
26/07/2017 660.00p 660.00p 630.00p 650.00p 35289
25/07/2017 665.00p 665.00p 655.00p 660.00p 17114
24/07/2017 660.00p 665.00p 655.00p 665.00p 14495
21/07/2017 670.00p 670.00p 660.00p 660.00p 2169
20/07/2017 670.00p 670.00p 670.00p 670.00p 5594
19/07/2017 660.00p 670.00p 655.00p 670.00p 11369
18/07/2017 685.00p 685.00p 660.00p 660.00p 12387
17/07/2017 685.00p 685.00p 685.00p 685.00p 4838
14/07/2017 670.00p 685.00p 660.00p 685.00p 13005
13/07/2017 715.00p 715.00p 670.00p 670.00p 8601
12/07/2017 665.00p 730.00p 665.00p 715.00p 11826
11/07/2017 685.00p 685.00p 665.00p 665.00p 12064
10/07/2017 715.00p 715.00p 680.00p 685.00p 12685
07/07/2017 740.00p 740.00p 715.00p 715.00p 4799
06/07/2017 720.00p 745.00p 720.00p 740.00p 26368
05/07/2017 760.00p 760.00p 705.00p 720.00p 11116
04/07/2017 765.00p 765.00p 760.00p 760.00p 1067
03/07/2017 740.00p 765.00p 740.00p 765.00p 12398
30/06/2017 745.00p 755.00p 735.00p 740.00p 13684
29/06/2017 775.00p 775.00p 735.00p 745.00p 7504
28/06/2017 800.00p 800.00p 775.00p 775.00p 6979
27/06/2017 805.00p 805.00p 800.00p 800.00p 10479
26/06/2017 805.00p 805.00p 800.00p 800.00p 25
23/06/2017 785.00p 785.00p 785.00p 785.00p 12532
22/06/2017 800.00p 800.00p 770.00p 785.00p 0
21/06/2017 775.00p 800.00p 775.00p 800.00p 650
20/06/2017 780.00p 810.00p 775.00p 775.00p 0
19/06/2017 770.00p 780.00p 770.00p 780.00p 0
16/06/2017 785.00p 790.00p 750.10p 770.00p 22943
15/06/2017 795.00p 802.50p 782.50p 785.00p 6088
14/06/2017 780.00p 810.00p 777.80p 795.00p 15177
13/06/2017 800.00p 804.00p 750.00p 775.00p 12431
12/06/2017 775.00p 819.90p 772.50p 800.00p 33150
09/06/2017 785.00p 790.00p 745.00p 775.00p 10358
08/06/2017 770.00p 809.00p 762.50p 785.00p 29737
07/06/2017 745.00p 780.00p 742.50p 770.00p 10259
06/06/2017 740.00p 753.20p 730.00p 740.00p 6913
05/06/2017 740.00p 746.30p 733.00p 740.00p 3406
02/06/2017 760.00p 765.00p 730.00p 740.00p 4430
01/06/2017 755.00p 769.90p 755.00p 760.00p 4214
31/05/2017 760.00p 770.00p 743.00p 755.00p 8526
30/05/2017 775.00p 794.00p 730.00p 760.00p 21756
26/05/2017 725.00p 737.50p 713.50p 720.00p 3179
25/05/2017 710.00p 740.00p 705.00p 725.00p 12467
24/05/2017 735.00p 735.00p 708.00p 717.50p 4438
23/05/2017 755.00p 755.00p 726.00p 735.00p 5231
22/05/2017 760.00p 770.00p 730.00p 755.00p 6234
19/05/2017 740.00p 779.90p 720.00p 760.00p 23189

*Close Price adjusted for both dividends and splits