Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/10/2023 1,564.00p 1,584.00p 1,560.00p 1,577.00p 162325
10/10/2023 1,538.00p 1,581.00p 1,536.76p 1,563.00p 267934
09/10/2023 1,500.00p 1,542.00p 1,492.88p 1,526.00p 181846
06/10/2023 1,519.00p 1,520.00p 1,483.52p 1,517.00p 188951
05/10/2023 1,495.00p 1,507.00p 1,486.00p 1,498.00p 207174
04/10/2023 1,526.00p 1,535.00p 1,484.00p 1,506.00p 496160
03/10/2023 1,535.00p 1,548.00p 1,525.00p 1,541.00p 236440
02/10/2023 1,589.00p 1,594.00p 1,541.00p 1,553.00p 279447
29/09/2023 1,595.00p 1,617.00p 1,582.00p 1,586.00p 299447
28/09/2023 1,579.00p 1,585.00p 1,562.00p 1,576.00p 403973
27/09/2023 1,636.00p 1,636.00p 1,579.00p 1,585.00p 241790
26/09/2023 1,608.00p 1,639.00p 1,606.00p 1,620.00p 346326
25/09/2023 1,648.00p 1,648.00p 1,604.00p 1,620.00p 214167
22/09/2023 1,627.00p 1,655.00p 1,619.00p 1,640.00p 435673
21/09/2023 1,662.00p 1,662.00p 1,632.00p 1,638.00p 279556
20/09/2023 1,598.00p 1,659.00p 1,598.00p 1,659.00p 182425
19/09/2023 1,657.00p 1,657.00p 1,611.00p 1,618.00p 382915
18/09/2023 1,649.00p 1,659.00p 1,619.00p 1,634.00p 359669
15/09/2023 1,599.00p 1,658.00p 1,586.00p 1,658.00p 4059197
14/09/2023 1,529.00p 1,597.00p 1,529.00p 1,581.00p 328314
13/09/2023 1,550.00p 1,553.00p 1,523.00p 1,533.00p 427345
12/09/2023 1,532.00p 1,560.00p 1,532.00p 1,547.00p 759829
11/09/2023 1,545.00p 1,557.00p 1,513.00p 1,520.00p 355458
08/09/2023 1,558.00p 1,564.00p 1,542.00p 1,554.00p 463609
07/09/2023 1,589.00p 1,594.00p 1,550.00p 1,555.00p 347175
06/09/2023 1,570.00p 1,593.00p 1,560.00p 1,588.00p 259278
05/09/2023 1,571.00p 1,591.00p 1,566.00p 1,578.00p 372098
04/09/2023 1,621.00p 1,627.00p 1,591.00p 1,593.00p 124647
01/09/2023 1,616.00p 1,636.00p 1,605.00p 1,620.00p 187067
31/08/2023 1,617.00p 1,628.00p 1,603.00p 1,613.00p 795735
30/08/2023 1,666.00p 1,674.00p 1,650.00p 1,654.00p 215927
29/08/2023 1,652.00p 1,654.00p 1,627.00p 1,653.00p 2811404
25/08/2023 1,666.00p 1,674.00p 1,622.00p 1,625.00p 163367
24/08/2023 1,686.00p 1,687.00p 1,648.00p 1,671.00p 251676
23/08/2023 1,609.00p 1,672.00p 1,609.00p 1,669.00p 262993
22/08/2023 1,583.00p 1,611.00p 1,583.00p 1,602.00p 174113
21/08/2023 1,576.00p 1,584.00p 1,559.00p 1,576.00p 267632
18/08/2023 1,583.00p 1,583.00p 1,557.00p 1,570.00p 1305403
17/08/2023 1,581.00p 1,592.00p 1,580.00p 1,581.00p 171939
16/08/2023 1,630.00p 1,630.00p 1,589.00p 1,600.00p 288742
15/08/2023 1,662.00p 1,666.00p 1,629.00p 1,635.00p 325415
14/08/2023 1,687.00p 1,693.88p 1,669.00p 1,677.00p 232862
11/08/2023 1,714.00p 1,714.00p 1,690.00p 1,690.00p 262682
10/08/2023 1,718.00p 1,718.00p 1,692.00p 1,697.00p 221737
09/08/2023 1,710.00p 1,710.00p 1,685.00p 1,687.00p 213132
08/08/2023 1,711.00p 1,712.00p 1,684.00p 1,686.00p 324200
07/08/2023 1,730.00p 1,752.36p 1,706.00p 1,709.00p 141792
04/08/2023 1,726.00p 1,751.00p 1,709.00p 1,739.00p 197200
03/08/2023 1,734.00p 1,746.00p 1,705.00p 1,726.00p 272830
02/08/2023 1,789.00p 1,790.00p 1,673.00p 1,735.00p 684109
01/08/2023 1,875.00p 1,880.00p 1,826.00p 1,830.00p 707835
31/07/2023 1,842.00p 1,893.00p 1,842.00p 1,880.00p 323478
28/07/2023 1,874.00p 1,874.00p 1,843.00p 1,855.00p 286839
27/07/2023 1,924.00p 1,932.00p 1,861.00p 1,861.00p 250879
26/07/2023 1,937.00p 1,941.00p 1,916.00p 1,931.00p 1062779
25/07/2023 1,940.00p 1,952.00p 1,928.66p 1,937.00p 153180
24/07/2023 1,946.00p 1,957.00p 1,921.00p 1,938.00p 184059
21/07/2023 1,948.00p 1,950.00p 1,923.00p 1,942.00p 184122
20/07/2023 1,972.00p 1,987.00p 1,936.00p 1,943.00p 280562
19/07/2023 1,926.00p 1,968.00p 1,920.00p 1,967.00p 248136
18/07/2023 1,889.00p 1,913.00p 1,875.00p 1,910.00p 297664
17/07/2023 1,864.00p 1,883.00p 1,858.00p 1,873.00p 224640
14/07/2023 1,871.00p 1,892.00p 1,870.00p 1,883.00p 235306
13/07/2023 1,863.00p 1,890.00p 1,857.00p 1,873.00p 338635
12/07/2023 1,846.00p 1,888.00p 1,825.00p 1,873.00p 381471
11/07/2023 1,853.00p 1,860.00p 1,838.00p 1,848.00p 1487842
10/07/2023 1,810.00p 1,836.00p 1,799.42p 1,829.00p 301872
07/07/2023 1,833.00p 1,857.00p 1,806.00p 1,830.00p 328492
06/07/2023 1,858.00p 1,870.00p 1,822.00p 1,836.00p 331683
05/07/2023 1,901.00p 1,905.00p 1,866.00p 1,875.00p 294597
04/07/2023 1,917.00p 1,922.00p 1,897.00p 1,909.00p 274403
03/07/2023 1,902.00p 1,909.00p 1,864.00p 1,907.00p 241629
30/06/2023 1,891.00p 1,892.00p 1,826.00p 1,885.00p 464458
29/06/2023 1,855.00p 1,866.00p 1,819.00p 1,864.00p 339232
28/06/2023 1,875.00p 1,878.00p 1,854.00p 1,864.00p 332082
27/06/2023 1,879.00p 1,909.00p 1,862.00p 1,876.00p 350255
26/06/2023 1,892.00p 1,904.00p 1,852.00p 1,872.00p 1410486
23/06/2023 1,862.00p 1,898.00p 1,859.00p 1,886.00p 291710
22/06/2023 1,904.00p 1,909.00p 1,856.00p 1,874.00p 386397
21/06/2023 1,940.00p 1,946.00p 1,912.00p 1,919.00p 380541
20/06/2023 1,977.00p 2,012.00p 1,955.00p 1,965.00p 372197
19/06/2023 2,012.00p 2,012.00p 1,970.00p 1,986.00p 391121
16/06/2023 2,004.00p 2,044.00p 2,002.00p 2,024.00p 3611349
15/06/2023 2,018.00p 2,028.00p 1,992.00p 2,012.00p 462025
14/06/2023 2,032.00p 2,052.00p 2,022.00p 2,052.00p 473498
13/06/2023 2,030.00p 2,116.00p 2,030.00p 2,068.00p 729657
12/06/2023 2,042.00p 2,048.00p 2,004.00p 2,034.00p 379493
09/06/2023 2,030.00p 2,041.37p 2,002.00p 2,024.00p 2149968
08/06/2023 2,070.00p 2,070.00p 1,994.00p 2,042.00p 623502
07/06/2023 2,108.00p 2,108.00p 2,068.00p 2,082.00p 1293382
06/06/2023 2,092.00p 2,106.00p 2,074.00p 2,096.00p 571468
05/06/2023 2,122.00p 2,126.00p 2,078.00p 2,096.00p 646442
02/06/2023 2,198.00p 2,242.00p 2,150.00p 2,178.00p 1029648
01/06/2023 2,124.00p 2,182.00p 2,094.00p 2,180.00p 1378822
31/05/2023 2,038.00p 2,152.00p 2,006.00p 2,152.00p 17949020
30/05/2023 2,018.00p 2,064.00p 1,996.00p 2,034.00p 1072600
26/05/2023 1,986.00p 2,022.00p 1,960.81p 2,010.00p 948976
25/05/2023 1,987.00p 1,997.00p 1,957.00p 1,966.00p 471973
24/05/2023 1,998.00p 2,038.00p 1,980.00p 1,992.00p 348110
23/05/2023 2,018.00p 2,044.00p 1,984.00p 2,024.00p 526144
22/05/2023 2,018.00p 2,018.00p 1,980.00p 2,006.00p 246325
19/05/2023 1,989.00p 2,016.00p 1,980.00p 2,004.00p 288336
18/05/2023 2,004.00p 2,035.00p 1,974.00p 1,995.00p 343866
17/05/2023 2,058.00p 2,058.00p 2,008.00p 2,018.00p 291217
16/05/2023 2,048.00p 2,074.00p 2,038.00p 2,044.00p 373782
15/05/2023 2,070.00p 2,094.00p 2,056.00p 2,076.00p 373728
12/05/2023 2,028.00p 2,072.00p 2,016.80p 2,052.00p 502437
11/05/2023 2,084.00p 2,088.00p 2,030.00p 2,038.00p 287947
10/05/2023 2,084.00p 2,095.72p 2,058.00p 2,068.00p 681175
09/05/2023 2,070.00p 2,092.00p 2,068.00p 2,078.00p 396046
05/05/2023 2,106.00p 2,128.00p 2,018.00p 2,068.00p 427690
04/05/2023 2,030.00p 2,140.00p 1,999.00p 2,104.00p 525523
03/05/2023 2,004.00p 2,084.00p 2,004.00p 2,082.00p 412970
02/05/2023 2,056.00p 2,060.00p 2,014.00p 2,054.00p 2359810
28/04/2023 2,086.00p 2,086.00p 2,042.00p 2,058.00p 287541
27/04/2023 2,064.00p 2,086.00p 2,032.00p 2,068.00p 561083
26/04/2023 2,098.00p 2,098.00p 2,048.00p 2,076.00p 391751
25/04/2023 2,098.00p 2,102.00p 2,056.00p 2,070.00p 298099
24/04/2023 2,108.00p 2,118.00p 2,072.00p 2,092.00p 747052
21/04/2023 2,122.00p 2,144.00p 2,100.00p 2,112.00p 435726
20/04/2023 2,172.00p 2,172.00p 2,142.00p 2,164.00p 474700
19/04/2023 2,158.00p 2,184.00p 2,144.00p 2,176.00p 421995
18/04/2023 2,142.00p 2,192.00p 2,140.00p 2,184.00p 320031
17/04/2023 2,166.00p 2,170.50p 2,120.00p 2,138.00p 355887
14/04/2023 2,160.00p 2,186.00p 2,114.00p 2,140.00p 988051
13/04/2023 2,122.00p 2,172.00p 2,118.00p 2,162.00p 679872
12/04/2023 2,140.00p 2,198.00p 2,106.00p 2,122.00p 718984
11/04/2023 2,140.00p 2,169.78p 2,106.00p 2,168.00p 1043058
06/04/2023 2,074.00p 2,124.00p 2,061.23p 2,120.00p 507132
05/04/2023 2,056.00p 2,128.00p 2,056.00p 2,084.00p 562445
04/04/2023 2,044.00p 2,057.67p 2,008.00p 2,048.00p 492326
03/04/2023 1,969.00p 2,028.00p 1,947.00p 2,022.00p 849509
31/03/2023 1,984.00p 2,019.65p 1,962.00p 1,998.00p 551745
30/03/2023 1,923.00p 2,050.00p 1,910.00p 1,976.00p 878406
29/03/2023 1,903.00p 1,942.00p 1,889.00p 1,917.00p 560885
28/03/2023 1,863.00p 1,910.00p 1,854.00p 1,883.00p 895369
27/03/2023 1,830.00p 1,865.00p 1,824.00p 1,859.00p 1014909
24/03/2023 1,818.00p 1,879.00p 1,818.00p 1,860.00p 507695
23/03/2023 1,816.00p 1,849.31p 1,816.00p 1,843.00p 305126
22/03/2023 1,730.00p 1,794.00p 1,730.00p 1,791.00p 201598
21/03/2023 1,809.00p 1,816.16p 1,748.00p 1,760.00p 608519
20/03/2023 1,791.00p 1,886.00p 1,791.00p 1,831.00p 550966
17/03/2023 1,739.00p 1,780.00p 1,694.00p 1,760.00p 1296666
16/03/2023 1,780.00p 1,780.00p 1,708.00p 1,718.00p 327775
15/03/2023 1,743.00p 1,788.00p 1,718.00p 1,747.00p 471144
14/03/2023 1,729.00p 1,757.00p 1,706.00p 1,757.00p 327369
13/03/2023 1,670.00p 1,760.00p 1,656.00p 1,720.00p 605828
10/03/2023 1,598.00p 1,673.00p 1,587.00p 1,650.00p 543094
09/03/2023 1,682.00p 1,682.00p 1,523.00p 1,624.00p 517586
08/03/2023 1,676.00p 1,700.00p 1,663.00p 1,691.00p 247460
07/03/2023 1,746.00p 1,746.00p 1,682.00p 1,685.00p 254305
06/03/2023 1,775.00p 1,777.00p 1,743.00p 1,743.00p 170630
03/03/2023 1,765.00p 1,792.00p 1,761.00p 1,775.00p 282149
02/03/2023 1,754.00p 1,778.00p 1,749.00p 1,762.00p 196242
01/03/2023 1,718.00p 1,772.00p 1,718.00p 1,764.00p 312789
28/02/2023 1,700.00p 1,702.25p 1,684.00p 1,697.00p 146854
27/02/2023 1,703.00p 1,711.00p 1,689.00p 1,699.00p 153259
24/02/2023 1,698.00p 1,708.00p 1,684.00p 1,696.00p 181398
23/02/2023 1,724.00p 1,724.00p 1,681.00p 1,689.00p 156053
22/02/2023 1,748.00p 1,761.00p 1,714.00p 1,745.00p 203467
21/02/2023 1,824.00p 1,824.00p 1,765.00p 1,776.00p 180976
20/02/2023 1,798.00p 1,816.00p 1,786.00p 1,812.00p 101417
17/02/2023 1,773.00p 1,803.00p 1,768.00p 1,789.00p 351110
16/02/2023 1,838.00p 1,841.00p 1,770.00p 1,777.00p 340868
15/02/2023 1,857.00p 1,857.00p 1,825.00p 1,839.00p 400442
14/02/2023 1,850.00p 1,887.00p 1,836.00p 1,847.00p 267666
13/02/2023 1,856.00p 1,874.00p 1,851.00p 1,857.00p 99370
10/02/2023 1,925.00p 1,925.00p 1,842.00p 1,858.00p 170693
09/02/2023 1,970.00p 1,984.00p 1,919.00p 1,924.00p 1362694
08/02/2023 1,955.00p 1,986.00p 1,951.00p 1,968.00p 242796
07/02/2023 1,938.00p 1,962.00p 1,931.00p 1,952.00p 258691
06/02/2023 1,931.00p 1,939.00p 1,899.00p 1,932.00p 209449
03/02/2023 1,941.00p 1,951.00p 1,906.00p 1,927.00p 249648
02/02/2023 1,919.00p 1,960.00p 1,917.00p 1,935.00p 281859
01/02/2023 1,910.00p 1,911.00p 1,880.00p 1,894.00p 209399
31/01/2023 1,891.00p 1,911.00p 1,864.00p 1,909.00p 199923
30/01/2023 1,925.00p 1,925.00p 1,882.00p 1,915.00p 1131951
27/01/2023 1,941.00p 1,941.00p 1,911.00p 1,930.00p 171290
26/01/2023 1,953.00p 1,953.00p 1,927.00p 1,937.00p 670360
25/01/2023 1,942.00p 1,947.00p 1,908.00p 1,936.00p 198325
24/01/2023 1,938.00p 1,973.00p 1,920.69p 1,937.00p 510166
23/01/2023 1,981.00p 2,019.12p 1,910.00p 1,929.00p 352414
20/01/2023 1,964.00p 1,986.00p 1,949.00p 1,980.00p 292559
19/01/2023 1,934.00p 1,951.00p 1,890.00p 1,945.00p 487576
18/01/2023 1,930.00p 1,944.00p 1,917.00p 1,926.00p 157327
17/01/2023 1,966.00p 1,970.00p 1,927.00p 1,930.00p 258696
16/01/2023 1,948.00p 1,981.00p 1,945.00p 1,967.00p 127944
13/01/2023 1,953.00p 1,966.00p 1,920.00p 1,963.00p 250900
12/01/2023 1,949.00p 1,977.00p 1,923.00p 1,940.00p 402446
11/01/2023 1,932.00p 1,980.00p 1,921.00p 1,926.00p 500455
10/01/2023 1,913.00p 1,940.00p 1,900.00p 1,917.00p 229289
09/01/2023 1,915.00p 1,929.00p 1,898.00p 1,914.00p 277767
06/01/2023 1,855.00p 1,938.00p 1,855.00p 1,913.00p 394704
05/01/2023 1,832.00p 1,857.00p 1,825.00p 1,834.00p 235208
04/01/2023 1,791.00p 1,841.37p 1,782.00p 1,840.00p 536058
03/01/2023 1,773.00p 1,804.00p 1,768.00p 1,779.00p 217632
30/12/2022 1,778.00p 1,778.00p 1,744.00p 1,752.00p 82292
29/12/2022 1,768.00p 1,781.00p 1,757.00p 1,769.00p 226808
28/12/2022 1,773.00p 1,790.00p 1,764.00p 1,770.00p 141622
23/12/2022 1,765.00p 1,775.00p 1,755.00p 1,771.00p 72057

*Close Price adjusted for both dividends and splits