Edenville Energy (EDL) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
18/05/2017 730.00p 737.50p 714.00p 730.00p 2079
17/05/2017 735.00p 743.00p 714.00p 730.00p 4289
16/05/2017 730.00p 767.00p 727.50p 735.00p 11932
15/05/2017 705.00p 737.00p 703.00p 730.00p 12831
12/05/2017 720.00p 729.99p 700.00p 705.00p 21344
11/05/2017 745.00p 757.50p 710.00p 720.00p 12867
10/05/2017 725.00p 769.00p 725.00p 745.00p 8160
09/05/2017 755.00p 755.00p 715.00p 725.00p 5645
08/05/2017 755.00p 755.00p 750.00p 755.00p 3641
05/05/2017 780.00p 781.50p 750.00p 755.00p 6578
04/05/2017 765.00p 784.00p 761.00p 780.00p 1541
03/05/2017 790.00p 792.00p 757.50p 765.00p 8007
02/05/2017 825.00p 832.50p 780.00p 790.00p 23213
28/04/2017 850.00p 850.00p 820.00p 835.00p 8757
27/04/2017 815.00p 874.00p 815.00p 850.00p 30983
26/04/2017 815.00p 819.00p 776.00p 815.00p 14559
25/04/2017 770.00p 817.50p 770.00p 815.00p 33000
24/04/2017 725.00p 785.00p 725.00p 770.00p 24620
21/04/2017 695.00p 730.00p 675.50p 720.00p 30627
20/04/2017 720.00p 720.00p 690.00p 695.00p 15972
19/04/2017 760.00p 760.00p 702.50p 720.00p 39691
18/04/2017 765.00p 765.00p 760.00p 760.00p 1471
13/04/2017 765.00p 767.30p 760.30p 765.00p 10723
12/04/2017 785.00p 795.00p 760.00p 765.00p 13112
11/04/2017 785.00p 790.00p 770.00p 780.00p 7548
10/04/2017 790.00p 795.00p 780.00p 785.00p 16887
07/04/2017 785.00p 797.00p 780.00p 790.00p 13432
06/04/2017 780.00p 820.00p 777.50p 785.00p 19612
05/04/2017 780.00p 788.00p 773.00p 780.00p 9644
04/04/2017 785.00p 795.00p 775.00p 780.00p 15244
03/04/2017 795.00p 804.00p 780.00p 785.00p 15728
31/03/2017 795.00p 807.00p 781.00p 795.00p 17211
30/03/2017 825.00p 837.50p 786.00p 795.00p 37379
29/03/2017 785.00p 800.00p 776.00p 785.00p 10344
28/03/2017 765.00p 795.00p 765.00p 785.00p 6128
27/03/2017 800.00p 800.00p 765.00p 765.00p 6376
24/03/2017 820.00p 820.00p 780.00p 800.00p 4297
23/03/2017 770.00p 820.00p 762.00p 820.00p 45313
22/03/2017 790.00p 790.00p 750.00p 770.00p 11758
21/03/2017 820.00p 820.00p 780.30p 790.00p 9343
20/03/2017 835.00p 860.00p 800.00p 820.00p 34826
17/03/2017 825.00p 848.50p 821.00p 835.00p 15912
16/03/2017 770.00p 839.00p 762.60p 825.00p 16872
15/03/2017 770.00p 775.00p 762.50p 770.00p 2249
14/03/2017 770.00p 775.00p 755.00p 770.00p 6427
13/03/2017 780.00p 787.50p 750.00p 770.00p 12602
10/03/2017 790.00p 790.00p 762.00p 780.00p 10583
09/03/2017 795.00p 800.00p 783.33p 790.00p 9603
08/03/2017 812.50p 820.00p 785.00p 795.00p 17401
07/03/2017 830.00p 850.00p 812.50p 812.50p 4213
06/03/2017 860.00p 874.00p 810.00p 820.00p 18557
03/03/2017 810.00p 820.00p 800.00p 810.00p 2000
02/03/2017 790.00p 815.00p 790.00p 810.00p 8932
01/03/2017 815.00p 817.00p 780.00p 790.00p 7677
28/02/2017 815.00p 837.00p 806.00p 815.00p 10357
27/02/2017 830.00p 835.00p 810.00p 815.00p 4905
24/02/2017 850.00p 859.00p 820.00p 850.00p 12645
23/02/2017 845.00p 890.00p 840.00p 850.00p 14625
22/02/2017 860.00p 860.00p 835.00p 850.00p 9772
21/02/2017 880.00p 899.00p 843.00p 860.00p 14552
20/02/2017 875.00p 899.00p 826.00p 880.00p 61337
17/02/2017 820.00p 920.00p 800.10p 910.00p 40427
16/02/2017 872.50p 872.50p 800.00p 820.00p 13631
15/02/2017 905.00p 905.00p 850.00p 872.50p 8937
14/02/2017 915.00p 931.50p 860.00p 905.00p 11965
13/02/2017 955.00p 965.00p 860.00p 915.00p 27696
10/02/2017 975.00p 1,000.00p 941.00p 955.00p 26747
09/02/2017 975.00p 995.00p 942.50p 975.00p 17030
08/02/2017 965.00p 985.00p 930.00p 975.00p 23179
07/02/2017 990.00p 1,004.00p 960.00p 965.00p 17434
06/02/2017 1,025.00p 1,039.00p 970.00p 990.00p 23177
03/02/2017 1,050.00p 1,080.00p 1,015.00p 1,040.00p 13723
02/02/2017 990.00p 1,089.00p 980.00p 1,050.00p 27831
01/02/2017 975.00p 1,020.00p 960.00p 990.00p 20116
31/01/2017 980.00p 1,080.00p 961.50p 975.00p 40120
30/01/2017 1,020.00p 1,030.00p 961.00p 980.00p 27998
27/01/2017 945.00p 1,115.00p 935.00p 1,020.00p 46246
26/01/2017 1,020.00p 1,020.00p 950.00p 970.00p 35718
25/01/2017 1,100.00p 1,100.00p 985.00p 1,020.00p 66257
24/01/2017 1,260.00p 1,260.00p 1,014.40p 1,085.00p 150107
23/01/2017 960.00p 1,328.00p 875.00p 1,190.00p 356595
20/01/2017 765.00p 840.00p 720.00p 775.00p 32946
19/01/2017 820.00p 820.00p 721.00p 755.00p 33087
18/01/2017 935.00p 935.00p 790.00p 825.00p 56073
17/01/2017 950.00p 950.00p 810.00p 830.00p 85065
16/01/2017 780.00p 929.00p 740.00p 905.00p 186257
13/01/2017 815.00p 877.02p 732.50p 755.00p 183844
12/01/2017 435.00p 920.00p 420.00p 770.00p 307087
11/01/2017 435.00p 445.00p 420.00p 435.00p 3486
10/01/2017 425.00p 460.00p 420.00p 435.00p 9463
09/01/2017 465.00p 465.00p 410.00p 425.00p 1633
06/01/2017 460.00p 484.00p 420.00p 465.00p 6698
05/01/2017 385.00p 460.00p 380.00p 460.00p 12012
04/01/2017 410.00p 410.00p 380.00p 390.00p 7009
03/01/2017 425.00p 425.00p 404.50p 410.00p 1920
30/12/2016 435.00p 435.00p 400.00p 425.00p 1265
29/12/2016 405.00p 445.20p 405.00p 435.00p 10170
28/12/2016 410.00p 430.00p 388.00p 405.00p 3028
23/12/2016 415.00p 445.00p 386.00p 410.00p 1967
22/12/2016 440.00p 455.00p 386.00p 415.00p 2952
21/12/2016 390.00p 460.00p 383.00p 440.00p 13376
20/12/2016 385.00p 400.00p 380.00p 390.00p 5708
19/12/2016 420.00p 422.50p 381.20p 385.00p 3185
16/12/2016 390.00p 425.00p 382.00p 420.00p 9227
15/12/2016 405.00p 405.00p 390.00p 390.00p 1745
14/12/2016 435.00p 438.00p 400.00p 405.00p 7037
13/12/2016 395.00p 396.80p 382.00p 395.00p 4014
12/12/2016 405.00p 409.00p 380.00p 395.00p 3956
09/12/2016 410.00p 410.00p 405.00p 405.00p 544
08/12/2016 410.00p 410.00p 405.00p 410.00p 359
07/12/2016 415.00p 419.80p 405.00p 410.00p 161
06/12/2016 430.00p 450.00p 401.00p 415.00p 6654
05/12/2016 475.00p 477.50p 450.00p 455.00p 2210
02/12/2016 445.00p 454.00p 440.00p 450.00p 2844
01/12/2016 445.00p 449.00p 420.00p 445.00p 9308
30/11/2016 450.00p 450.00p 440.00p 445.00p 2270
29/11/2016 475.00p 475.00p 450.00p 455.00p 4110
28/11/2016 490.00p 499.00p 480.00p 485.00p 7380
25/11/2016 515.00p 519.80p 490.00p 505.00p 1911
24/11/2016 515.00p 520.00p 490.00p 515.00p 2042
23/11/2016 515.00p 520.00p 510.00p 515.00p 2905
22/11/2016 560.00p 560.00p 505.00p 515.00p 2958
21/11/2016 560.00p 560.00p 510.00p 560.00p 855
18/11/2016 560.00p 560.00p 510.00p 560.00p 1227
17/11/2016 560.00p 560.00p 515.00p 560.00p 1796
16/11/2016 600.00p 600.00p 520.00p 560.00p 1301
15/11/2016 600.00p 600.00p 550.00p 600.00p 2882
14/11/2016 545.00p 545.00p 525.00p 545.00p 682
11/11/2016 545.00p 545.00p 540.00p 545.00p 5282
10/11/2016 545.00p 545.00p 525.00p 545.00p 2826
09/11/2016 555.00p 555.00p 534.00p 550.00p 4836
08/11/2016 565.00p 565.00p 560.00p 565.00p 414
07/11/2016 565.00p 565.00p 560.00p 565.00p 924
04/11/2016 565.00p 565.00p 560.00p 565.00p 232
03/11/2016 565.00p 575.00p 560.00p 570.00p 2174
02/11/2016 585.00p 590.00p 556.00p 565.00p 8868
01/11/2016 700.00p 700.00p 590.00p 590.00p 20937
31/10/2016 615.00p 628.50p 582.00p 590.00p 2679
28/10/2016 600.00p 649.50p 555.00p 615.00p 18429
27/10/2016 615.00p 615.00p 560.00p 600.00p 2421
26/10/2016 585.00p 620.00p 400.00p 615.00p 35776
25/10/2016 570.00p 600.00p 565.00p 585.00p 10780
24/10/2016 575.00p 589.00p 560.00p 570.00p 2144
21/10/2016 585.00p 590.00p 565.00p 575.00p 3996
20/10/2016 585.00p 599.80p 577.50p 585.00p 1702
19/10/2016 565.00p 619.00p 565.00p 585.00p 6404
18/10/2016 605.00p 614.00p 550.00p 565.00p 6644
17/10/2016 625.00p 640.00p 600.00p 605.00p 3622
14/10/2016 575.00p 610.00p 555.00p 605.00p 5579
13/10/2016 610.00p 614.00p 540.00p 575.00p 4670
12/10/2016 560.00p 617.00p 545.00p 610.00p 7861
11/10/2016 615.00p 617.50p 550.00p 575.00p 10474
10/10/2016 640.00p 640.00p 586.00p 615.00p 12296
07/10/2016 685.00p 685.00p 616.00p 640.00p 18789
06/10/2016 575.00p 720.00p 575.00p 685.00p 38249
05/10/2016 495.00p 649.00p 488.00p 575.00p 55678
04/10/2016 525.00p 550.00p 495.00p 495.00p 7932
03/10/2016 490.00p 530.00p 481.00p 525.00p 4878
30/09/2016 495.00p 545.00p 481.00p 490.00p 9100
29/09/2016 475.00p 540.00p 450.00p 495.00p 39144
28/09/2016 460.00p 460.00p 420.00p 425.00p 1830
27/09/2016 475.00p 478.00p 420.00p 460.00p 2374
26/09/2016 425.00p 425.00p 390.00p 415.00p 2455
23/09/2016 425.00p 425.00p 400.00p 425.00p 1533
22/09/2016 425.00p 440.00p 400.00p 425.00p 2207
21/09/2016 475.00p 500.00p 400.00p 425.00p 4373
20/09/2016 475.00p 475.00p 425.00p 425.00p 4234
19/09/2016 525.00p 549.50p 420.00p 475.00p 6441
16/09/2016 575.00p 592.50p 500.00p 525.00p 7149
15/09/2016 550.00p 620.00p 510.00p 575.00p 4358
14/09/2016 525.00p 590.00p 500.00p 550.00p 3144
13/09/2016 575.00p 680.00p 502.50p 525.00p 7586
12/09/2016 525.00p 600.00p 470.00p 575.00p 15675
09/09/2016 575.00p 690.00p 420.00p 525.00p 28916
08/09/2016 475.00p 804.30p 475.00p 575.00p 53174
07/09/2016 385.00p 500.00p 370.00p 475.00p 7178
06/09/2016 450.00p 466.90p 365.50p 385.00p 2328
05/09/2016 335.00p 450.00p 325.80p 450.00p 8780
02/09/2016 335.00p 347.00p 320.10p 335.00p 4139
01/09/2016 425.00p 425.00p 250.00p 335.00p 26052
31/08/2016 550.00p 650.00p 450.00p 450.00p 1943
30/08/2016 500.00p 540.00p 450.00p 475.00p 6968
26/08/2016 475.00p 540.00p 472.00p 500.00p 4340
25/08/2016 525.00p 528.00p 462.00p 475.00p 3600
24/08/2016 550.00p 560.00p 500.00p 525.00p 10764
23/08/2016 600.00p 600.00p 500.00p 550.00p 10958
22/08/2016 550.00p 660.00p 536.00p 600.00p 29001
19/08/2016 550.00p 588.00p 530.00p 550.00p 4898
18/08/2016 550.00p 590.00p 500.00p 550.00p 16517
17/08/2016 550.00p 660.00p 512.00p 550.00p 25479
16/08/2016 500.00p 600.00p 476.00p 550.00p 36825
15/08/2016 425.00p 576.00p 406.00p 500.00p 34317
12/08/2016 375.00p 400.00p 300.00p 350.00p 30115
11/08/2016 425.00p 425.00p 362.00p 375.00p 2310
10/08/2016 425.00p 440.00p 400.00p 425.00p 3288
09/08/2016 400.00p 430.00p 380.00p 425.00p 4085
08/08/2016 400.00p 428.00p 380.00p 400.00p 1480
05/08/2016 400.00p 430.00p 380.00p 400.00p 73
04/08/2016 450.00p 450.00p 340.00p 400.00p 1889
03/08/2016 450.00p 458.00p 400.00p 450.00p 1409

*Close Price adjusted for both dividends and splits