Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/10/2012 55.25p 55.25p 55.00p 55.25p 635
11/10/2012 55.25p 55.25p 52.00p 55.25p 0
10/10/2012 55.25p 55.25p 52.00p 55.25p 3810
09/10/2012 55.25p 57.50p 55.00p 55.25p 0
08/10/2012 55.25p 57.50p 55.00p 55.25p 0
05/10/2012 55.50p 57.50p 55.00p 55.25p 0
04/10/2012 55.50p 55.50p 55.00p 55.50p 0
03/10/2012 55.50p 55.50p 55.00p 55.50p 762
02/10/2012 58.00p 58.00p 54.50p 56.25p 3549
01/10/2012 58.00p 58.00p 56.00p 58.00p 0
28/09/2012 57.00p 58.00p 56.00p 58.00p 42000
27/09/2012 53.25p 57.00p 53.25p 57.00p 45929
26/09/2012 53.25p 53.25p 53.00p 53.25p 2857
25/09/2012 53.25p 53.25p 52.00p 53.25p 0
24/09/2012 53.25p 53.25p 52.00p 53.25p 0
21/09/2012 53.25p 53.25p 52.00p 53.25p 0
20/09/2012 53.25p 53.25p 52.00p 53.25p 9334
19/09/2012 53.25p 53.50p 53.00p 53.25p 0
18/09/2012 53.50p 53.50p 53.00p 53.25p 11099
17/09/2012 53.50p 53.50p 53.00p 53.50p 0
14/09/2012 53.50p 53.50p 53.00p 53.50p 0
13/09/2012 53.50p 53.50p 53.00p 53.50p 0
12/09/2012 53.50p 53.50p 53.00p 53.50p 0
11/09/2012 53.50p 53.50p 53.00p 53.50p 0
10/09/2012 53.50p 53.50p 53.00p 53.50p 2500
07/09/2012 53.00p 53.50p 50.00p 53.50p 0
06/09/2012 53.00p 53.00p 50.00p 53.00p 0
05/09/2012 53.00p 53.00p 50.00p 53.00p 0
04/09/2012 53.00p 53.00p 50.00p 53.00p 0
03/09/2012 53.00p 53.00p 50.00p 53.00p 0
31/08/2012 53.00p 53.00p 50.00p 53.00p 0
30/08/2012 53.00p 53.00p 50.00p 53.00p 0
29/08/2012 53.00p 53.00p 50.00p 53.00p 0
28/08/2012 53.00p 53.00p 50.00p 53.00p 0
24/08/2012 53.00p 53.00p 50.00p 53.00p 0
23/08/2012 53.00p 53.00p 50.00p 53.00p 0
22/08/2012 53.00p 53.00p 50.00p 53.00p 0
21/08/2012 53.00p 53.00p 50.00p 53.00p 0
20/08/2012 53.00p 53.00p 50.00p 53.00p 0
17/08/2012 53.00p 53.00p 50.00p 53.00p 6858
16/08/2012 53.00p 53.00p 52.00p 53.00p 962
15/08/2012 53.00p 54.76p 48.00p 53.00p 0
14/08/2012 53.00p 54.76p 48.00p 53.00p 0
13/08/2012 53.00p 54.76p 48.00p 53.00p 0
10/08/2012 53.00p 54.76p 48.00p 53.00p 0
09/08/2012 53.00p 54.76p 48.00p 53.00p 0
08/08/2012 53.00p 54.76p 48.00p 53.00p 0
07/08/2012 53.00p 54.76p 48.00p 53.00p 0
06/08/2012 53.00p 54.76p 48.00p 53.00p 0
03/08/2012 53.00p 54.76p 48.00p 53.00p 0
02/08/2012 53.00p 54.76p 48.00p 53.00p 0
01/08/2012 53.00p 54.76p 48.00p 53.00p 0
31/07/2012 53.00p 54.76p 48.00p 53.00p 0
30/07/2012 53.00p 54.76p 48.00p 53.00p 0
27/07/2012 53.00p 54.76p 48.00p 53.00p 0
26/07/2012 53.00p 54.76p 48.00p 53.00p 0
25/07/2012 54.00p 54.76p 48.00p 53.00p 16908
24/07/2012 54.00p 55.00p 48.00p 54.00p 0
23/07/2012 54.00p 55.00p 48.00p 54.00p 0
20/07/2012 54.00p 55.00p 48.00p 54.00p 0
19/07/2012 54.00p 55.00p 48.00p 54.00p 0
18/07/2012 54.00p 55.00p 48.00p 54.00p 0
17/07/2012 54.00p 55.00p 48.00p 54.00p 0
16/07/2012 55.00p 55.00p 48.00p 54.00p 19050
13/07/2012 55.00p 55.00p 53.00p 55.00p 0
12/07/2012 55.00p 55.00p 53.00p 55.00p 0
11/07/2012 55.00p 55.00p 53.00p 55.00p 4985
10/07/2012 55.00p 55.00p 54.00p 55.00p 0
09/07/2012 55.00p 55.00p 54.00p 55.00p 752
06/07/2012 55.00p 55.00p 54.00p 55.00p 0
05/07/2012 55.00p 55.00p 54.00p 55.00p 0
04/07/2012 55.00p 55.00p 54.00p 55.00p 0
03/07/2012 55.00p 55.00p 54.00p 55.00p 0
02/07/2012 55.00p 55.00p 54.00p 55.00p 0
29/06/2012 55.00p 55.00p 54.00p 55.00p 0
28/06/2012 55.00p 55.00p 54.00p 55.00p 1905
27/06/2012 55.00p 55.37p 55.00p 55.00p 804
26/06/2012 55.00p 55.38p 55.00p 55.00p 0
25/06/2012 55.00p 55.38p 55.00p 55.00p 1284
22/06/2012 55.00p 55.00p 54.00p 55.00p 0
21/06/2012 55.00p 55.00p 54.00p 55.00p 0
20/06/2012 55.00p 55.00p 54.00p 55.00p 0
19/06/2012 55.00p 55.00p 54.00p 55.00p 0
18/06/2012 55.00p 55.00p 54.00p 55.00p 0
15/06/2012 55.00p 55.00p 54.00p 55.00p 0
14/06/2012 55.00p 55.00p 54.00p 55.00p 0
13/06/2012 55.00p 55.00p 54.00p 55.00p 0
12/06/2012 55.00p 55.00p 54.00p 55.00p 3048
11/06/2012 55.00p 55.00p 54.00p 55.00p 21546
08/06/2012 53.75p 55.00p 53.75p 55.00p 301099
07/06/2012 53.75p 53.75p 50.00p 53.75p 0
06/06/2012 53.50p 53.75p 50.00p 53.75p 0
01/06/2012 53.00p 53.50p 50.00p 53.50p 0
31/05/2012 53.00p 53.00p 50.00p 53.00p 0
30/05/2012 53.00p 53.00p 50.00p 53.00p 25399
29/05/2012 52.00p 53.00p 50.00p 53.00p 55399
28/05/2012 51.50p 52.20p 49.00p 52.00p 54082
25/05/2012 51.50p 51.50p 49.00p 51.50p 0
24/05/2012 51.50p 51.50p 49.00p 51.50p 0
23/05/2012 51.50p 51.50p 49.00p 51.50p 10000
22/05/2012 53.00p 53.56p 52.00p 53.00p 25774
21/05/2012 53.00p 53.00p 51.50p 53.00p 6608
18/05/2012 53.00p 53.36p 53.00p 53.00p 9789
17/05/2012 53.00p 53.00p 51.00p 53.00p 0
16/05/2012 53.00p 53.00p 51.00p 53.00p 3922
15/05/2012 53.00p 53.00p 51.00p 53.00p 0
14/05/2012 53.00p 53.00p 51.00p 53.00p 0
11/05/2012 53.00p 53.00p 51.00p 53.00p 0
10/05/2012 53.00p 53.00p 51.00p 53.00p 0
09/05/2012 53.00p 53.00p 51.00p 53.00p 0
08/05/2012 53.00p 53.00p 51.00p 53.00p 0
04/05/2012 53.00p 53.00p 51.00p 53.00p 3810
03/05/2012 53.00p 53.00p 46.75p 53.00p 0
02/05/2012 52.75p 53.00p 46.75p 53.00p 0
01/05/2012 52.50p 52.75p 46.75p 52.75p 0
30/04/2012 46.75p 52.50p 46.75p 52.50p 14561
27/04/2012 46.50p 47.00p 46.49p 46.75p 25000
26/04/2012 46.50p 46.50p 46.00p 46.50p 0
25/04/2012 46.50p 46.50p 46.00p 46.50p 0
24/04/2012 46.50p 46.50p 46.00p 46.50p 0
23/04/2012 46.50p 46.50p 46.00p 46.50p 0
20/04/2012 46.50p 46.50p 46.00p 46.50p 0
19/04/2012 46.50p 46.50p 46.00p 46.50p 0
18/04/2012 46.50p 46.50p 46.00p 46.50p 0
17/04/2012 46.13p 46.50p 46.00p 46.50p 8544
16/04/2012 46.13p 46.13p 45.00p 46.13p 5000
13/04/2012 46.50p 46.50p 44.00p 46.13p 14525
12/04/2012 46.50p 46.50p 46.00p 46.50p 0
11/04/2012 46.50p 46.50p 46.00p 46.50p 0
10/04/2012 46.50p 46.50p 46.00p 46.50p 0
05/04/2012 46.50p 46.50p 46.00p 46.50p 2095
04/04/2012 46.50p 46.74p 46.00p 46.50p 2286
03/04/2012 46.50p 46.50p 46.01p 46.50p 0
02/04/2012 46.50p 46.50p 46.01p 46.50p 0
30/03/2012 46.50p 46.50p 46.01p 46.50p 0
29/03/2012 46.50p 46.50p 46.01p 46.50p 1905
28/03/2012 46.50p 46.50p 46.05p 46.50p 0
27/03/2012 46.50p 46.50p 46.05p 46.50p 0
26/03/2012 46.50p 46.50p 46.05p 46.50p 0
23/03/2012 46.13p 46.50p 46.05p 46.50p 10000
22/03/2012 46.13p 46.13p 46.00p 46.13p 3810
21/03/2012 46.50p 46.50p 43.00p 46.13p 36822
20/03/2012 46.50p 46.70p 46.50p 46.50p 2500
19/03/2012 46.50p 47.00p 46.50p 46.50p 6408
16/03/2012 46.50p 46.70p 46.50p 46.50p 1000
15/03/2012 46.50p 46.67p 46.50p 46.50p 0
14/03/2012 46.50p 46.67p 46.50p 46.50p 1000
13/03/2012 46.50p 46.67p 46.50p 46.50p 1000
12/03/2012 46.50p 46.50p 46.00p 46.50p 0
09/03/2012 46.50p 46.50p 46.00p 46.50p 762
08/03/2012 46.50p 48.00p 45.00p 46.50p 0
07/03/2012 46.50p 48.00p 45.00p 46.50p 0
06/03/2012 47.00p 48.00p 45.00p 46.50p 0
05/03/2012 47.00p 47.00p 45.00p 47.00p 6000
02/03/2012 47.00p 47.00p 46.00p 47.00p 0
01/03/2012 47.00p 47.00p 46.00p 47.00p 0
29/02/2012 47.00p 47.00p 46.00p 47.00p 0
28/02/2012 47.00p 47.00p 46.00p 47.00p 325
27/02/2012 47.00p 47.00p 45.25p 47.00p 0
24/02/2012 47.00p 47.00p 45.25p 47.00p 0
23/02/2012 47.00p 47.00p 45.25p 47.00p 0
22/02/2012 45.25p 47.00p 45.25p 47.00p 6000
21/02/2012 46.50p 46.50p 42.50p 45.00p 24505
20/02/2012 46.50p 46.50p 44.00p 46.50p 10000
17/02/2012 46.50p 46.50p 44.00p 46.50p 0
16/02/2012 46.50p 46.50p 44.00p 46.50p 0
15/02/2012 46.50p 46.50p 44.00p 46.50p 0
14/02/2012 46.50p 46.50p 44.00p 46.50p 0
13/02/2012 46.50p 47.00p 46.50p 46.50p 2127
10/02/2012 47.00p 47.00p 43.00p 46.50p 15240
09/02/2012 47.00p 47.50p 47.00p 47.00p 0
08/02/2012 47.00p 47.50p 47.00p 47.00p 0
07/02/2012 47.00p 47.50p 47.00p 47.00p 0
06/02/2012 47.00p 47.50p 47.00p 47.00p 0
03/02/2012 47.00p 47.50p 47.00p 47.00p 0
02/02/2012 47.50p 47.50p 47.00p 47.00p 10000
01/02/2012 47.50p 48.00p 46.00p 47.50p 0
31/01/2012 48.00p 48.00p 46.00p 47.50p 3810
30/01/2012 48.00p 50.00p 46.00p 48.00p 0
27/01/2012 48.00p 50.00p 46.00p 48.00p 0
26/01/2012 50.00p 50.00p 46.00p 48.00p 10000
25/01/2012 50.00p 50.50p 47.00p 50.00p 0
24/01/2012 50.50p 50.50p 47.00p 50.00p 12000
23/01/2012 50.50p 50.50p 47.00p 50.50p 0
20/01/2012 50.50p 50.50p 47.00p 50.50p 0
19/01/2012 50.50p 50.50p 47.00p 50.50p 0
18/01/2012 50.50p 50.50p 47.00p 50.50p 0
17/01/2012 50.50p 50.50p 47.00p 50.50p 0
16/01/2012 50.50p 50.50p 47.00p 50.50p 0
13/01/2012 50.50p 50.50p 47.00p 50.50p 0
12/01/2012 50.50p 50.50p 47.00p 50.50p 0
11/01/2012 50.50p 50.50p 47.00p 50.50p 0
10/01/2012 50.50p 50.50p 47.00p 50.50p 0
09/01/2012 50.50p 50.50p 47.00p 50.50p 0
06/01/2012 50.50p 50.50p 47.00p 50.50p 0
05/01/2012 50.50p 50.50p 47.00p 50.50p 0
04/01/2012 50.50p 50.50p 47.00p 50.50p 0
03/01/2012 50.50p 50.50p 47.00p 50.50p 0
30/12/2011 50.50p 50.50p 47.00p 50.50p 0
29/12/2011 50.50p 50.50p 47.00p 50.50p 0

*Close Price adjusted for both dividends and splits