Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
13/08/2009 47.50p 47.50p 45.00p 47.50p 0
12/08/2009 47.50p 47.50p 45.00p 46.50p 0
11/08/2009 47.50p 47.50p 45.00p 47.50p 0
10/08/2009 47.50p 47.50p 45.00p 47.50p 0
07/08/2009 47.50p 47.50p 45.00p 47.50p 0
06/08/2009 47.50p 47.50p 45.00p 47.50p 0
05/08/2009 47.50p 47.50p 45.00p 47.50p 0
04/08/2009 47.50p 47.50p 45.00p 47.50p 0
03/08/2009 47.50p 47.50p 45.00p 47.50p 0
31/07/2009 47.50p 47.50p 45.00p 47.50p 0
30/07/2009 47.50p 47.50p 45.00p 47.50p 0
29/07/2009 47.50p 47.50p 45.00p 47.50p 0
28/07/2009 47.50p 47.50p 45.00p 46.50p 0
27/07/2009 47.50p 47.50p 45.00p 47.50p 0
24/07/2009 47.50p 47.50p 45.00p 47.50p 0
23/07/2009 47.50p 47.50p 45.00p 47.50p 0
22/07/2009 47.50p 47.50p 45.00p 47.50p 0
21/07/2009 47.50p 47.50p 45.00p 47.50p 0
20/07/2009 47.50p 47.50p 45.00p 47.50p 0
17/07/2009 47.50p 47.50p 45.00p 47.50p 0
16/07/2009 47.50p 47.50p 45.00p 47.50p 0
15/07/2009 47.50p 47.50p 45.00p 46.50p 0
14/07/2009 47.50p 47.50p 45.00p 47.50p 0
13/07/2009 47.50p 47.50p 45.00p 47.50p 0
10/07/2009 47.50p 47.50p 45.00p 47.50p 0
09/07/2009 47.50p 47.50p 45.00p 47.50p 0
08/07/2009 47.50p 47.50p 45.00p 47.50p 0
07/07/2009 47.50p 47.50p 45.00p 47.50p 0
06/07/2009 47.50p 47.50p 45.00p 47.50p 0
03/07/2009 47.50p 47.50p 45.00p 47.50p 0
02/07/2009 47.50p 47.50p 45.00p 47.50p 0
01/07/2009 47.50p 47.50p 45.00p 47.50p 0
30/06/2009 47.50p 47.50p 45.00p 47.50p 0
29/06/2009 47.50p 47.50p 45.00p 47.50p 0
26/06/2009 47.50p 47.50p 45.00p 47.50p 0
25/06/2009 47.50p 47.50p 45.00p 47.50p 0
24/06/2009 47.50p 47.50p 45.00p 47.50p 0
23/06/2009 47.50p 47.50p 45.00p 47.50p 0
22/06/2009 47.50p 47.50p 45.00p 47.50p 0
19/06/2009 47.50p 47.50p 45.00p 47.50p 0
18/06/2009 51.00p 51.00p 45.00p 47.50p 7487
17/06/2009 51.00p 55.00p 51.00p 51.00p 0
16/06/2009 51.00p 55.00p 51.00p 51.00p 0
15/06/2009 51.00p 55.00p 51.00p 51.00p 0
12/06/2009 51.00p 55.00p 51.00p 51.00p 0
11/06/2009 51.00p 55.00p 51.00p 51.00p 0
10/06/2009 51.00p 55.00p 51.00p 51.00p 0
09/06/2009 51.00p 55.00p 51.00p 51.00p 0
08/06/2009 51.00p 55.00p 51.00p 51.00p 0
05/06/2009 51.00p 55.00p 51.00p 51.00p 0
04/06/2009 51.00p 55.00p 51.00p 51.00p 0
03/06/2009 51.00p 55.00p 51.00p 51.00p 0
02/06/2009 51.00p 55.00p 51.00p 51.00p 0
01/06/2009 51.00p 55.00p 51.00p 51.00p 0
29/05/2009 51.00p 55.00p 51.00p 51.00p 0
28/05/2009 51.00p 55.00p 51.00p 51.00p 0
27/05/2009 51.00p 55.00p 51.00p 51.00p 0
26/05/2009 51.00p 55.00p 51.00p 51.00p 0
22/05/2009 51.00p 55.00p 51.00p 51.00p 0
21/05/2009 51.00p 55.00p 51.00p 51.00p 0
20/05/2009 51.00p 55.00p 51.00p 51.00p 0
19/05/2009 51.50p 55.00p 51.00p 51.00p 0
18/05/2009 51.00p 55.00p 51.00p 51.00p 0
15/05/2009 51.00p 55.00p 51.00p 51.00p 0
14/05/2009 51.00p 55.00p 51.00p 51.00p 0
13/05/2009 51.00p 55.00p 51.00p 51.00p 0
12/05/2009 51.00p 55.00p 51.00p 51.00p 0
11/05/2009 51.00p 55.00p 51.00p 51.00p 0
08/05/2009 51.00p 55.00p 51.00p 51.00p 0
07/05/2009 51.00p 55.00p 51.00p 51.00p 0
06/05/2009 51.00p 55.00p 51.00p 51.00p 0
05/05/2009 51.00p 55.00p 51.00p 51.00p 0
01/05/2009 51.00p 55.00p 51.00p 51.00p 0
30/04/2009 51.00p 55.00p 51.00p 51.00p 0
29/04/2009 51.00p 55.00p 51.00p 51.00p 0
28/04/2009 51.00p 55.00p 51.00p 51.00p 0
27/04/2009 51.00p 55.00p 51.00p 51.00p 0
24/04/2009 51.00p 55.00p 51.00p 51.00p 0
23/04/2009 51.00p 55.00p 51.00p 51.00p 0
22/04/2009 52.00p 55.00p 51.50p 51.50p 0
21/04/2009 52.00p 55.00p 52.00p 52.00p 0
20/04/2009 52.50p 55.00p 52.00p 52.00p 0
17/04/2009 52.50p 55.00p 52.50p 52.50p 0
16/04/2009 52.50p 55.00p 52.50p 52.50p 0
15/04/2009 52.50p 55.00p 52.50p 52.50p 0
14/04/2009 54.00p 55.00p 52.50p 52.50p 0
09/04/2009 54.00p 55.00p 52.50p 54.00p 0
08/04/2009 54.00p 55.00p 52.50p 54.00p 0
07/04/2009 54.00p 55.00p 52.50p 54.00p 0
06/04/2009 54.00p 55.00p 52.50p 52.50p 0
03/04/2009 54.00p 56.50p 52.50p 54.00p 0
02/04/2009 54.00p 55.00p 52.50p 54.00p 0
01/04/2009 54.00p 54.00p 51.00p 54.00p 5485
31/03/2009 54.00p 55.00p 52.50p 54.00p 0
30/03/2009 54.00p 55.00p 52.50p 54.00p 0
27/03/2009 54.00p 55.00p 52.50p 54.00p 0
26/03/2009 54.00p 55.00p 52.50p 54.00p 0
25/03/2009 54.00p 55.00p 52.50p 54.00p 0
24/03/2009 55.00p 55.00p 52.50p 54.00p 0
23/03/2009 56.00p 56.00p 53.50p 56.00p 0
20/03/2009 56.00p 56.00p 53.50p 56.00p 0
19/03/2009 56.00p 56.00p 53.50p 56.00p 0
18/03/2009 56.00p 56.00p 53.50p 56.00p 0
17/03/2009 56.00p 56.00p 53.50p 56.00p 0
16/03/2009 56.00p 56.00p 53.50p 56.00p 0
13/03/2009 56.00p 56.00p 53.50p 56.00p 0
12/03/2009 56.00p 56.00p 53.50p 56.00p 0
11/03/2009 60.50p 60.50p 53.50p 56.00p 0
10/03/2009 60.50p 62.00p 60.00p 60.50p 0
09/03/2009 60.50p 62.00p 60.00p 60.50p 0
06/03/2009 60.50p 62.00p 60.00p 60.50p 0
05/03/2009 60.50p 60.50p 59.00p 60.50p 0
04/03/2009 60.50p 62.00p 60.00p 60.50p 0
03/03/2009 60.50p 62.00p 60.00p 60.50p 0
02/03/2009 60.50p 62.00p 60.00p 60.50p 0
27/02/2009 60.50p 62.00p 60.00p 60.50p 0
26/02/2009 60.50p 62.00p 60.00p 60.50p 0
25/02/2009 60.50p 62.00p 60.00p 60.50p 0
24/02/2009 60.50p 62.00p 60.00p 60.50p 0
23/02/2009 60.50p 62.00p 60.00p 60.50p 0
20/02/2009 60.50p 62.00p 60.00p 60.50p 0
19/02/2009 60.50p 62.00p 60.00p 60.50p 0
18/02/2009 60.50p 62.00p 60.00p 60.50p 0
17/02/2009 60.50p 62.00p 60.00p 60.50p 0
16/02/2009 60.50p 60.50p 59.00p 60.50p 0
13/02/2009 61.50p 62.00p 60.00p 60.50p 0
12/02/2009 61.50p 62.00p 60.00p 61.50p 0
11/02/2009 61.50p 62.00p 60.00p 61.50p 0
10/02/2009 63.00p 63.00p 60.00p 61.50p 0
09/02/2009 63.00p 63.00p 60.50p 63.00p 0
06/02/2009 63.50p 63.50p 61.00p 63.50p 0
05/02/2009 63.50p 63.50p 61.00p 63.50p 0
04/02/2009 63.50p 63.50p 61.00p 61.00p 0
03/02/2009 63.50p 63.50p 61.00p 63.50p 0
02/02/2009 64.50p 64.50p 62.00p 63.00p 0
30/01/2009 64.50p 64.50p 62.00p 64.50p 0
29/01/2009 64.50p 64.50p 62.00p 64.50p 0
28/01/2009 64.50p 64.50p 62.00p 64.50p 0
27/01/2009 64.50p 64.50p 62.00p 64.50p 0
26/01/2009 64.50p 64.50p 62.00p 64.50p 0
23/01/2009 64.50p 64.50p 62.00p 64.50p 0
22/01/2009 64.50p 67.00p 64.50p 64.50p 0
21/01/2009 64.50p 67.00p 64.50p 64.50p 0
20/01/2009 64.50p 67.00p 64.50p 64.50p 0
19/01/2009 65.50p 67.00p 64.50p 64.50p 0
16/01/2009 67.00p 67.00p 65.50p 65.50p 0
15/01/2009 67.00p 67.00p 66.00p 67.00p 3810
14/01/2009 67.00p 67.00p 66.00p 67.00p 0
13/01/2009 68.50p 68.50p 66.00p 67.00p 0
12/01/2009 68.50p 72.00p 68.50p 68.50p 0
09/01/2009 68.50p 72.00p 68.50p 68.50p 0
08/01/2009 69.50p 72.00p 68.50p 68.50p 0
07/01/2009 69.50p 72.00p 69.50p 69.50p 0
06/01/2009 69.50p 72.00p 69.50p 69.50p 0
05/01/2009 69.50p 72.00p 69.50p 69.50p 0
02/01/2009 69.50p 72.00p 69.50p 69.50p 0
31/12/2008 69.50p 72.00p 69.50p 69.50p 0
30/12/2008 69.50p 72.00p 69.50p 69.50p 0
29/12/2008 69.50p 72.00p 69.50p 69.50p 0
24/12/2008 68.00p 72.00p 69.50p 69.50p 0
23/12/2008 69.50p 72.00p 69.50p 69.50p 0
22/12/2008 69.50p 69.50p 68.00p 69.50p 0
19/12/2008 69.50p 72.00p 69.50p 69.50p 20000
18/12/2008 69.50p 72.00p 69.50p 69.50p 0
17/12/2008 69.50p 72.00p 69.50p 69.50p 0
16/12/2008 69.50p 72.00p 69.50p 69.50p 0
15/12/2008 69.50p 72.00p 69.50p 69.50p 0
12/12/2008 69.50p 72.00p 69.50p 69.50p 0
11/12/2008 69.50p 72.00p 69.50p 69.50p 0
10/12/2008 69.50p 72.00p 69.50p 69.50p 0
09/12/2008 69.50p 72.00p 69.50p 69.50p 0
08/12/2008 69.50p 72.00p 69.50p 69.50p 0
05/12/2008 69.50p 72.00p 69.50p 69.50p 0
04/12/2008 69.50p 72.00p 69.50p 69.50p 0
03/12/2008 73.00p 73.00p 68.00p 69.50p 0
02/12/2008 73.00p 75.00p 73.00p 73.00p 40000
01/12/2008 74.00p 75.00p 73.00p 73.00p 0
28/11/2008 74.00p 75.00p 74.00p 74.00p 0
27/11/2008 74.00p 75.00p 74.00p 74.00p 0
26/11/2008 74.00p 75.00p 74.00p 74.00p 0
25/11/2008 74.00p 75.00p 74.00p 74.00p 0
24/11/2008 74.00p 75.00p 74.00p 74.00p 0
21/11/2008 74.00p 75.00p 74.00p 74.00p 0
20/11/2008 74.50p 75.00p 74.00p 74.00p 0
19/11/2008 71.00p 75.50p 71.00p 74.50p 0
18/11/2008 71.00p 71.00p 67.00p 71.00p 0
17/11/2008 69.50p 71.00p 67.00p 71.00p 0
14/11/2008 69.50p 69.50p 67.00p 69.50p 0
13/11/2008 69.00p 69.50p 67.00p 69.50p 50000
12/11/2008 67.50p 67.50p 67.00p 67.50p 0
11/11/2008 67.50p 67.50p 67.00p 67.50p 0
10/11/2008 67.50p 67.50p 67.00p 67.50p 0
07/11/2008 67.50p 67.50p 67.50p 67.50p 29474
06/11/2008 67.50p 67.50p 67.00p 67.50p 0
05/11/2008 67.50p 67.50p 67.00p 67.50p 0
04/11/2008 67.50p 67.50p 67.00p 67.50p 3164
03/11/2008 67.50p 67.50p 67.00p 67.50p 0
31/10/2008 67.50p 67.50p 67.00p 67.50p 0
30/10/2008 70.00p 70.00p 67.00p 70.00p 0
29/10/2008 70.00p 70.00p 67.00p 70.00p 0

*Close Price adjusted for both dividends and splits