Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/07/2013 55.00p 55.00p 54.00p 55.00p 0
29/07/2013 55.00p 55.00p 54.00p 55.00p 0
26/07/2013 55.00p 55.00p 54.00p 55.00p 0
25/07/2013 55.00p 55.00p 54.00p 55.00p 3810
24/07/2013 55.00p 55.50p 52.50p 55.00p 0
23/07/2013 55.00p 55.50p 55.00p 55.00p 0
22/07/2013 55.00p 55.50p 55.00p 55.00p 0
19/07/2013 55.00p 55.50p 55.00p 55.00p 0
18/07/2013 55.00p 55.50p 55.00p 55.00p 0
17/07/2013 55.00p 55.50p 55.00p 55.00p 1780
16/07/2013 55.00p 55.50p 55.00p 55.00p 0
15/07/2013 55.00p 55.50p 55.00p 55.00p 0
12/07/2013 55.00p 55.50p 55.00p 55.00p 0
11/07/2013 55.00p 55.50p 55.00p 55.00p 0
10/07/2013 55.00p 55.50p 55.00p 55.00p 0
09/07/2013 55.00p 55.50p 55.00p 55.00p 0
08/07/2013 55.00p 55.50p 55.00p 55.00p 0
05/07/2013 55.00p 55.50p 55.00p 55.00p 0
04/07/2013 55.00p 55.50p 55.00p 55.00p 0
03/07/2013 55.00p 55.50p 55.00p 55.00p 0
02/07/2013 55.00p 55.50p 55.00p 55.00p 0
01/07/2013 55.00p 55.50p 55.00p 55.00p 563
28/06/2013 55.00p 55.00p 54.00p 55.00p 500
27/06/2013 55.00p 55.00p 54.00p 55.00p 500
26/06/2013 55.00p 55.00p 54.00p 55.00p 0
25/06/2013 55.00p 55.00p 54.00p 55.00p 500
24/06/2013 55.00p 55.00p 54.00p 55.00p 500
21/06/2013 55.00p 55.50p 54.00p 55.00p 900
20/06/2013 55.00p 55.00p 54.00p 55.00p 500
19/06/2013 55.00p 55.00p 54.00p 55.00p 1000
18/06/2013 55.00p 55.00p 54.00p 55.00p 1000
17/06/2013 55.00p 55.00p 54.00p 55.00p 3286
14/06/2013 55.00p 55.00p 54.00p 55.00p 1000
13/06/2013 55.00p 55.00p 54.00p 55.00p 500
12/06/2013 55.00p 55.00p 54.00p 55.00p 0
11/06/2013 55.00p 55.00p 54.00p 55.00p 0
10/06/2013 55.00p 55.00p 54.00p 55.00p 0
07/06/2013 55.00p 55.00p 54.00p 55.00p 2500
06/06/2013 55.00p 55.00p 53.75p 55.00p 0
05/06/2013 55.00p 55.00p 53.75p 55.00p 0
04/06/2013 55.00p 55.00p 53.75p 55.00p 0
03/06/2013 53.75p 55.00p 53.75p 55.00p 90000
31/05/2013 53.50p 53.75p 53.00p 53.75p 0
30/05/2013 53.50p 53.50p 53.00p 53.50p 5715
29/05/2013 53.50p 53.50p 51.00p 53.50p 0
28/05/2013 53.50p 53.50p 51.00p 53.50p 0
24/05/2013 53.50p 53.50p 51.00p 53.50p 0
23/05/2013 53.00p 53.50p 51.00p 53.50p 0
22/05/2013 53.00p 53.00p 52.00p 53.00p 4641
21/05/2013 54.25p 54.25p 54.00p 54.25p 5000
20/05/2013 54.25p 54.25p 54.00p 54.25p 5000
17/05/2013 54.25p 54.25p 54.00p 54.25p 0
16/05/2013 54.25p 54.25p 54.00p 54.25p 600
15/05/2013 54.25p 54.25p 53.00p 54.25p 0
14/05/2013 54.25p 54.25p 53.00p 54.25p 0
13/05/2013 53.75p 54.25p 53.00p 54.25p 12048
10/05/2013 53.13p 53.75p 53.13p 53.75p 1854
09/05/2013 53.13p 53.13p 53.00p 53.13p 0
08/05/2013 53.13p 53.13p 53.00p 53.13p 0
07/05/2013 53.13p 53.13p 53.00p 53.13p 0
03/05/2013 53.13p 53.13p 53.00p 53.13p 3810
02/05/2013 53.13p 54.00p 53.00p 53.13p 0
01/05/2013 53.13p 54.00p 53.00p 53.13p 0
30/04/2013 53.13p 54.00p 53.00p 53.13p 0
29/04/2013 53.13p 54.00p 53.00p 53.13p 0
26/04/2013 53.13p 53.13p 53.00p 53.13p 20415
25/04/2013 53.13p 53.14p 53.13p 53.13p 14600
24/04/2013 53.50p 54.00p 51.50p 53.13p 0
23/04/2013 53.50p 53.50p 51.50p 53.50p 0
22/04/2013 53.50p 53.50p 51.50p 53.50p 0
19/04/2013 53.50p 53.50p 51.50p 53.50p 0
18/04/2013 53.50p 53.50p 51.50p 53.50p 0
17/04/2013 53.50p 53.50p 51.50p 53.50p 0
16/04/2013 53.50p 53.50p 51.50p 53.50p 0
15/04/2013 53.50p 53.50p 51.50p 53.50p 0
12/04/2013 53.50p 53.50p 51.50p 53.50p 0
11/04/2013 53.50p 53.50p 51.50p 53.50p 15000
10/04/2013 52.50p 53.50p 52.50p 53.50p 15000
09/04/2013 51.50p 52.50p 48.00p 52.50p 0
08/04/2013 51.50p 51.50p 48.00p 51.50p 0
05/04/2013 50.50p 51.50p 48.00p 51.50p 0
04/04/2013 50.50p 50.50p 48.00p 50.50p 0
03/04/2013 48.12p 50.50p 48.00p 50.50p 42030
02/04/2013 48.12p 48.14p 48.12p 48.12p 0
28/03/2013 48.12p 48.14p 48.12p 48.12p 2077
27/03/2013 48.12p 48.12p 46.00p 48.12p 9525
26/03/2013 48.12p 48.12p 48.00p 48.12p 0
25/03/2013 48.12p 48.12p 48.00p 48.12p 1524
22/03/2013 48.12p 48.12p 48.00p 48.12p 114
21/03/2013 48.12p 48.12p 47.00p 48.12p 7239
20/03/2013 48.12p 50.50p 47.00p 48.12p 0
19/03/2013 48.50p 50.50p 47.00p 48.12p 0
18/03/2013 48.50p 48.50p 47.00p 48.50p 0
15/03/2013 48.50p 48.50p 47.00p 48.50p 0
14/03/2013 48.50p 48.50p 47.00p 48.50p 0
13/03/2013 48.50p 48.50p 47.00p 48.50p 0
12/03/2013 48.50p 48.50p 47.00p 48.50p 0
11/03/2013 48.50p 48.50p 47.00p 48.50p 0
08/03/2013 48.50p 48.50p 47.00p 48.50p 0
07/03/2013 48.50p 48.50p 47.00p 48.50p 0
06/03/2013 48.50p 48.50p 47.00p 48.50p 0
05/03/2013 48.50p 48.50p 47.00p 48.50p 0
04/03/2013 48.50p 48.50p 47.00p 48.50p 0
01/03/2013 48.50p 48.50p 47.00p 48.50p 0
28/02/2013 48.50p 48.50p 47.00p 48.50p 0
27/02/2013 48.50p 48.50p 47.00p 48.50p 0
26/02/2013 48.50p 48.50p 47.00p 48.50p 0
25/02/2013 48.50p 48.50p 47.00p 48.50p 0
22/02/2013 48.50p 48.50p 47.00p 48.50p 0
21/02/2013 48.50p 48.50p 47.00p 48.50p 0
20/02/2013 48.50p 48.50p 47.00p 48.50p 0
19/02/2013 48.50p 48.50p 47.00p 48.50p 0
18/02/2013 48.50p 48.50p 47.00p 48.50p 0
15/02/2013 48.50p 48.50p 47.00p 48.50p 0
14/02/2013 48.50p 48.50p 47.00p 48.50p 0
13/02/2013 48.50p 48.50p 47.00p 48.50p 0
12/02/2013 48.50p 48.50p 47.00p 48.50p 0
11/02/2013 48.50p 48.50p 47.00p 48.50p 15000
08/02/2013 48.50p 48.99p 48.50p 48.50p 0
07/02/2013 48.50p 48.99p 48.50p 48.50p 0
06/02/2013 48.50p 48.99p 48.50p 48.50p 0
05/02/2013 48.50p 48.99p 48.50p 48.50p 0
04/02/2013 48.50p 48.99p 48.50p 48.50p 2012
01/02/2013 48.50p 48.80p 48.50p 48.50p 0
31/01/2013 48.50p 48.80p 48.50p 48.50p 5000
30/01/2013 48.50p 49.00p 47.00p 48.50p 0
29/01/2013 48.50p 49.00p 47.00p 48.50p 0
28/01/2013 48.50p 49.00p 47.00p 48.50p 0
25/01/2013 49.00p 49.00p 47.00p 48.50p 15240
24/01/2013 49.00p 49.00p 48.00p 49.00p 0
23/01/2013 49.00p 49.00p 48.00p 49.00p 0
22/01/2013 49.00p 49.00p 48.00p 49.00p 0
21/01/2013 49.00p 49.00p 48.00p 49.00p 0
18/01/2013 49.00p 49.00p 48.00p 49.00p 0
17/01/2013 49.00p 49.00p 48.00p 49.00p 0
16/01/2013 49.00p 49.00p 48.00p 49.00p 0
15/01/2013 49.00p 49.00p 48.00p 49.00p 0
14/01/2013 49.00p 49.00p 48.00p 49.00p 0
11/01/2013 49.00p 49.00p 48.00p 49.00p 0
10/01/2013 49.00p 49.00p 48.00p 49.00p 4045
09/01/2013 49.00p 49.00p 47.00p 49.00p 0
08/01/2013 49.00p 49.00p 47.00p 49.00p 0
07/01/2013 49.00p 49.00p 47.00p 49.00p 0
04/01/2013 49.00p 49.00p 47.00p 49.00p 0
03/01/2013 49.00p 49.00p 47.00p 49.00p 0
02/01/2013 49.00p 49.00p 47.00p 49.00p 0
31/12/2012 49.00p 49.00p 47.00p 49.00p 0
28/12/2012 49.00p 49.00p 47.00p 49.00p 0
27/12/2012 49.00p 49.00p 47.00p 49.00p 0
24/12/2012 49.00p 49.00p 47.00p 49.00p 0
21/12/2012 49.00p 49.00p 47.00p 49.00p 0
20/12/2012 49.00p 49.00p 47.00p 49.00p 5828
19/12/2012 49.00p 49.00p 43.00p 49.00p 0
18/12/2012 49.00p 49.00p 43.00p 49.00p 0
17/12/2012 49.00p 49.00p 43.00p 49.00p 9525
14/12/2012 49.00p 49.78p 49.00p 49.00p 0
13/12/2012 49.00p 49.78p 49.00p 49.00p 0
12/12/2012 49.00p 49.78p 49.00p 49.00p 0
11/12/2012 49.00p 49.78p 49.00p 49.00p 0
10/12/2012 49.00p 49.78p 49.00p 49.00p 1317
07/12/2012 49.00p 49.78p 49.00p 49.00p 0
06/12/2012 49.00p 49.78p 49.00p 49.00p 5000
05/12/2012 49.00p 59.80p 49.00p 49.00p 0
04/12/2012 49.00p 59.80p 49.00p 49.00p 0
03/12/2012 49.00p 59.80p 49.00p 49.00p 0
30/11/2012 49.00p 59.80p 49.00p 49.00p 0
29/11/2012 49.00p 59.80p 49.00p 49.00p 0
28/11/2012 49.00p 59.80p 49.00p 49.00p 0
27/11/2012 49.00p 59.80p 49.00p 49.00p 6619
26/11/2012 49.00p 59.80p 49.00p 49.00p 0
23/11/2012 49.00p 59.80p 49.00p 49.00p 3556967
22/11/2012 49.00p 49.00p 48.84p 49.00p 0
21/11/2012 49.00p 49.00p 48.84p 49.00p 0
20/11/2012 49.00p 49.00p 48.84p 49.00p 10000
19/11/2012 49.00p 49.00p 46.00p 49.00p 5000
16/11/2012 50.50p 50.50p 47.00p 49.00p 5000
15/11/2012 50.50p 50.50p 49.50p 50.50p 0
14/11/2012 50.50p 50.50p 49.50p 50.50p 0
13/11/2012 50.50p 50.50p 49.50p 50.50p 1905
12/11/2012 51.88p 51.88p 48.00p 50.50p 46543
09/11/2012 51.88p 56.12p 51.88p 51.88p 0
08/11/2012 51.88p 56.12p 51.88p 51.88p 0
07/11/2012 52.13p 56.12p 51.88p 51.88p 0
06/11/2012 54.12p 56.12p 53.00p 54.12p 0
05/11/2012 54.12p 56.12p 53.00p 54.12p 0
02/11/2012 54.12p 56.12p 53.00p 54.12p 0
01/11/2012 54.12p 56.12p 53.00p 54.12p 0
31/10/2012 56.12p 56.12p 53.00p 54.50p 128810
30/10/2012 56.12p 56.12p 55.09p 56.12p 0
29/10/2012 56.12p 56.12p 55.09p 56.12p 0
26/10/2012 56.12p 56.12p 55.09p 56.12p 0
25/10/2012 55.12p 56.12p 55.09p 56.12p 18043
24/10/2012 55.12p 55.24p 55.12p 55.12p 0
23/10/2012 55.12p 55.24p 55.12p 55.12p 0
22/10/2012 55.12p 55.24p 55.12p 55.12p 0
19/10/2012 55.12p 55.24p 55.12p 55.12p 3620
18/10/2012 55.12p 55.12p 55.00p 55.12p 0
17/10/2012 55.12p 55.12p 55.00p 55.12p 700
16/10/2012 55.12p 57.50p 55.00p 55.12p 0
15/10/2012 55.25p 57.50p 55.00p 55.12p 0

*Close Price adjusted for both dividends and splits