Endeavour Mining (EDV) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Endeavour Mining

Date Open High Low Close* Volume
15/05/2014 84.50p 84.75p 83.50p 84.75p 0
14/05/2014 84.50p 84.50p 83.50p 84.50p 0
13/05/2014 84.50p 84.50p 83.50p 84.50p 0
12/05/2014 84.50p 84.50p 83.50p 84.50p 0
09/05/2014 84.00p 84.50p 83.50p 84.50p 16453
08/05/2014 81.50p 84.00p 81.00p 84.00p 16715
07/05/2014 81.00p 81.50p 72.00p 81.50p 0
06/05/2014 76.00p 81.00p 72.00p 81.00p 0
02/05/2014 76.00p 77.50p 72.00p 76.00p 0
01/05/2014 77.50p 77.50p 72.00p 75.00p 45000
30/04/2014 77.50p 77.50p 74.73p 77.50p 0
29/04/2014 77.50p 77.50p 74.73p 77.50p 0
28/04/2014 77.50p 77.50p 74.73p 77.50p 0
25/04/2014 77.50p 77.50p 74.73p 77.50p 0
24/04/2014 77.50p 77.50p 74.73p 77.50p 0
23/04/2014 77.50p 77.50p 74.73p 77.50p 8699
22/04/2014 77.50p 77.50p 54.25p 77.50p 0
17/04/2014 77.50p 77.50p 54.25p 77.50p 0
16/04/2014 77.50p 77.50p 54.25p 77.50p 0
15/04/2014 77.50p 77.50p 54.25p 77.50p 0
14/04/2014 77.50p 77.50p 54.25p 77.50p 119
11/04/2014 54.25p 54.25p 53.50p 54.25p 8048
10/04/2014 54.00p 54.25p 53.00p 54.25p 68934
09/04/2014 53.00p 54.00p 53.00p 54.00p 81211
08/04/2014 53.00p 53.25p 51.00p 53.00p 0
07/04/2014 53.25p 53.25p 51.00p 53.00p 33797
04/04/2014 53.25p 53.50p 53.00p 53.25p 26715
03/04/2014 53.25p 53.25p 52.00p 53.25p 0
02/04/2014 53.25p 53.25p 52.00p 53.25p 0
01/04/2014 53.25p 53.25p 52.00p 53.25p 38100
31/03/2014 53.75p 54.00p 52.01p 53.25p 0
28/03/2014 53.75p 54.00p 52.01p 53.75p 0
27/03/2014 53.75p 54.00p 52.01p 53.75p 0
26/03/2014 53.75p 54.00p 52.01p 53.75p 0
25/03/2014 54.00p 54.00p 52.01p 53.75p 0
24/03/2014 52.13p 54.00p 52.01p 54.00p 60000
21/03/2014 52.13p 52.13p 50.00p 52.13p 18572
20/03/2014 52.13p 52.13p 52.10p 52.13p 0
19/03/2014 52.13p 52.13p 52.10p 52.13p 0
18/03/2014 52.13p 52.13p 52.10p 52.13p 0
17/03/2014 52.13p 52.13p 52.10p 52.13p 0
14/03/2014 52.13p 52.13p 52.10p 52.13p 0
13/03/2014 52.13p 52.13p 52.10p 52.13p 0
12/03/2014 52.13p 52.13p 52.10p 52.13p 5709
11/03/2014 52.13p 52.50p 52.10p 52.13p 0
10/03/2014 52.13p 52.50p 52.10p 52.13p 0
07/03/2014 52.50p 52.50p 52.10p 52.13p 17150
06/03/2014 52.00p 52.50p 52.00p 52.50p 5000
05/03/2014 52.00p 52.00p 50.00p 52.00p 0
04/03/2014 52.00p 52.00p 50.00p 52.00p 7620
03/03/2014 52.00p 52.00p 50.00p 52.00p 0
28/02/2014 52.00p 52.00p 50.00p 52.00p 0
27/02/2014 52.00p 52.00p 50.00p 52.00p 5000
26/02/2014 52.00p 52.00p 47.00p 52.00p 0
25/02/2014 52.00p 52.00p 47.00p 52.00p 0
24/02/2014 52.00p 52.00p 47.00p 52.00p 0
21/02/2014 52.00p 52.00p 47.00p 52.00p 0
20/02/2014 52.00p 52.00p 47.00p 52.00p 0
19/02/2014 52.00p 52.00p 47.00p 52.00p 0
18/02/2014 52.00p 52.00p 47.00p 52.00p 0
17/02/2014 52.00p 52.00p 47.00p 52.00p 0
14/02/2014 52.00p 52.00p 47.00p 52.00p 38100
13/02/2014 52.00p 52.00p 47.00p 52.00p 38100
12/02/2014 52.00p 52.00p 50.00p 52.00p 0
11/02/2014 52.00p 52.00p 50.00p 52.00p 0
10/02/2014 52.00p 52.00p 50.00p 52.00p 6368
07/02/2014 52.00p 52.00p 51.00p 52.00p 10000
06/02/2014 52.00p 52.50p 51.08p 52.00p 0
05/02/2014 52.00p 52.50p 51.08p 52.00p 0
04/02/2014 52.50p 52.50p 51.08p 52.00p 0
03/02/2014 52.50p 52.50p 51.08p 52.50p 1143
31/01/2014 52.50p 52.50p 51.08p 52.50p 1143
30/01/2014 52.50p 52.50p 51.00p 52.50p 0
29/01/2014 52.50p 52.50p 51.00p 52.50p 0
28/01/2014 52.50p 52.50p 51.00p 52.50p 1143
27/01/2014 52.50p 52.50p 51.00p 52.50p 0
24/01/2014 52.50p 52.50p 51.00p 52.50p 0
23/01/2014 52.50p 52.50p 51.00p 52.50p 0
22/01/2014 52.50p 52.50p 51.00p 52.50p 0
21/01/2014 52.00p 52.50p 51.00p 52.50p 0
20/01/2014 52.00p 52.00p 51.00p 52.00p 1333
17/01/2014 52.00p 52.00p 49.00p 52.00p 0
16/01/2014 52.00p 52.00p 49.00p 52.00p 5715
15/01/2014 52.00p 55.12p 50.00p 52.00p 0
14/01/2014 52.00p 55.12p 50.00p 52.00p 0
13/01/2014 52.50p 55.12p 50.00p 52.00p 0
10/01/2014 55.12p 55.12p 50.00p 52.50p 17684
09/01/2014 57.00p 57.00p 52.00p 55.12p 61137
08/01/2014 57.00p 57.00p 55.00p 57.00p 0
07/01/2014 57.00p 57.00p 55.00p 57.00p 0
06/01/2014 57.00p 57.00p 55.00p 57.00p 0
03/01/2014 57.00p 57.00p 55.00p 57.00p 0
02/01/2014 57.00p 57.00p 55.00p 57.00p 0
31/12/2013 57.00p 57.00p 55.00p 57.00p 0
30/12/2013 57.00p 57.00p 55.00p 57.00p 0
27/12/2013 57.00p 57.00p 55.00p 57.00p 0
24/12/2013 57.00p 57.00p 55.00p 57.00p 0
23/12/2013 57.00p 57.00p 55.00p 57.00p 0
20/12/2013 57.00p 57.00p 55.00p 57.00p 0
19/12/2013 57.00p 57.00p 55.00p 57.00p 0
18/12/2013 57.00p 57.00p 55.00p 57.00p 0
17/12/2013 57.00p 57.00p 55.00p 57.00p 0
16/12/2013 57.00p 57.00p 55.00p 57.00p 3810
13/12/2013 57.00p 57.66p 57.00p 57.00p 0
12/12/2013 57.00p 57.66p 57.00p 57.00p 0
11/12/2013 57.00p 57.66p 57.00p 57.00p 0
10/12/2013 57.00p 57.66p 57.00p 57.00p 0
09/12/2013 57.00p 57.66p 57.00p 57.00p 561
06/12/2013 57.00p 57.70p 57.00p 57.00p 3585
05/12/2013 57.00p 57.00p 56.75p 57.00p 0
04/12/2013 57.00p 57.00p 56.75p 57.00p 0
03/12/2013 57.00p 57.00p 56.75p 57.00p 0
02/12/2013 57.00p 57.00p 56.75p 57.00p 0
29/11/2013 57.00p 57.00p 56.75p 57.00p 0
28/11/2013 57.00p 57.00p 56.75p 57.00p 0
27/11/2013 57.00p 57.00p 56.75p 57.00p 0
26/11/2013 57.00p 57.00p 56.75p 57.00p 204950
25/11/2013 57.00p 57.00p 56.75p 57.00p 138692
22/11/2013 57.00p 57.00p 55.00p 57.00p 0
21/11/2013 57.00p 57.00p 55.00p 57.00p 0
20/11/2013 57.00p 57.00p 55.00p 57.00p 0
19/11/2013 57.00p 57.00p 55.00p 57.00p 0
18/11/2013 57.00p 57.00p 55.00p 57.00p 0
15/11/2013 57.00p 57.00p 55.00p 57.00p 0
14/11/2013 57.00p 57.00p 55.00p 57.00p 0
13/11/2013 55.75p 55.75p 55.00p 55.75p 0
12/11/2013 55.00p 55.75p 55.00p 55.75p 6000
11/11/2013 53.50p 55.00p 53.00p 55.00p 0
08/11/2013 53.50p 53.50p 53.00p 53.50p 0
07/11/2013 53.50p 53.50p 53.00p 53.50p 1143
06/11/2013 53.50p 55.50p 53.01p 53.50p 2667
05/11/2013 55.50p 55.50p 53.50p 55.50p 0
04/11/2013 55.25p 55.50p 53.50p 55.50p 0
01/11/2013 55.25p 55.25p 53.50p 55.25p 0
31/10/2013 55.25p 55.25p 53.50p 55.25p 0
30/10/2013 55.25p 55.25p 53.50p 55.25p 16727
29/10/2013 55.25p 55.79p 55.25p 55.25p 0
28/10/2013 55.25p 55.79p 55.25p 55.25p 1808
25/10/2013 55.25p 55.75p 54.50p 55.25p 6905
24/10/2013 55.25p 55.25p 53.00p 55.25p 0
23/10/2013 55.25p 55.25p 53.00p 55.25p 0
22/10/2013 55.25p 55.25p 53.00p 55.25p 0
21/10/2013 55.00p 55.25p 53.00p 55.25p 0
18/10/2013 55.00p 55.00p 53.00p 55.00p 23122
17/10/2013 55.00p 55.25p 55.00p 55.00p 0
16/10/2013 55.00p 55.25p 55.00p 55.00p 0
15/10/2013 55.00p 55.25p 55.00p 55.00p 0
14/10/2013 55.00p 55.25p 55.00p 55.00p 0
11/10/2013 55.00p 55.25p 55.00p 55.00p 0
10/10/2013 55.00p 55.25p 55.00p 55.00p 23122
09/10/2013 55.00p 55.00p 52.00p 55.00p 0
08/10/2013 55.00p 55.00p 52.00p 55.00p 0
07/10/2013 55.00p 55.00p 52.00p 55.00p 0
04/10/2013 55.00p 55.00p 52.00p 55.00p 0
03/10/2013 55.00p 55.00p 52.00p 55.00p 0
02/10/2013 55.00p 55.00p 52.00p 55.00p 0
01/10/2013 55.00p 55.00p 52.00p 55.00p 0
30/09/2013 55.00p 55.00p 52.00p 55.00p 0
27/09/2013 55.00p 55.00p 52.00p 55.00p 0
26/09/2013 55.00p 55.00p 52.00p 55.00p 0
25/09/2013 55.00p 55.00p 52.00p 55.00p 0
24/09/2013 55.00p 55.00p 52.00p 55.00p 0
23/09/2013 55.00p 55.00p 52.00p 55.00p 5000
20/09/2013 55.00p 55.00p 52.00p 55.00p 0
19/09/2013 55.00p 55.00p 52.00p 55.00p 0
18/09/2013 55.00p 55.00p 52.00p 55.00p 0
17/09/2013 55.00p 55.00p 52.00p 55.00p 6000
16/09/2013 55.00p 55.00p 53.00p 55.00p 0
13/09/2013 55.00p 55.00p 53.00p 55.00p 0
12/09/2013 55.00p 55.00p 53.00p 55.00p 8000
11/09/2013 55.00p 55.00p 52.50p 55.00p 0
10/09/2013 55.00p 55.00p 52.50p 55.00p 0
09/09/2013 55.00p 55.00p 52.50p 55.00p 0
06/09/2013 55.00p 55.00p 54.00p 55.00p 0
05/09/2013 55.00p 55.00p 54.00p 55.00p 0
04/09/2013 55.00p 55.00p 54.00p 55.00p 0
03/09/2013 55.00p 55.00p 54.00p 55.00p 0
02/09/2013 55.00p 55.00p 54.00p 55.00p 0
30/08/2013 55.00p 55.00p 54.00p 55.00p 0
29/08/2013 55.00p 55.00p 54.00p 55.00p 0
28/08/2013 55.00p 55.00p 54.00p 55.00p 0
27/08/2013 55.00p 55.00p 54.00p 55.00p 0
23/08/2013 55.00p 55.00p 54.00p 55.00p 0
22/08/2013 55.00p 55.00p 54.00p 55.00p 0
21/08/2013 55.00p 55.00p 54.00p 55.00p 0
20/08/2013 55.00p 55.00p 54.00p 55.00p 2047
19/08/2013 55.00p 55.00p 50.00p 55.00p 0
16/08/2013 55.00p 55.00p 50.00p 55.00p 0
15/08/2013 55.00p 55.00p 50.00p 55.00p 0
14/08/2013 55.00p 55.00p 50.00p 55.00p 0
13/08/2013 55.00p 55.00p 50.00p 55.00p 0
12/08/2013 55.00p 55.00p 50.00p 55.00p 0
09/08/2013 55.00p 55.00p 50.00p 55.00p 0
08/08/2013 55.00p 55.00p 50.00p 55.00p 0
07/08/2013 55.00p 55.00p 50.00p 55.00p 0
06/08/2013 55.00p 55.00p 50.00p 55.00p 0
05/08/2013 55.00p 55.00p 50.00p 55.00p 0
02/08/2013 55.00p 55.00p 50.00p 55.00p 34207
01/08/2013 55.00p 55.00p 54.00p 55.00p 0
31/07/2013 55.00p 55.00p 54.00p 55.00p 0

*Close Price adjusted for both dividends and splits