Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/07/2022 1,625.00p 1,652.00p 1,606.00p 1,629.00p 160854
11/07/2022 1,653.00p 1,677.00p 1,613.00p 1,655.00p 286071
08/07/2022 1,646.00p 1,691.00p 1,645.00p 1,678.00p 244792
07/07/2022 1,646.00p 1,685.00p 1,646.00p 1,667.00p 258687
06/07/2022 1,634.00p 1,707.00p 1,617.00p 1,640.00p 403499
05/07/2022 1,724.00p 1,737.00p 1,633.00p 1,641.00p 280025
04/07/2022 1,658.00p 1,729.70p 1,652.00p 1,703.00p 228890
01/07/2022 1,699.00p 1,699.00p 1,613.00p 1,639.00p 226208
30/06/2022 1,706.00p 1,725.00p 1,674.00p 1,702.00p 295534
29/06/2022 1,744.00p 1,754.00p 1,714.00p 1,721.00p 196411
28/06/2022 1,750.00p 1,785.00p 1,738.00p 1,744.00p 166659
27/06/2022 1,776.00p 1,785.00p 1,736.30p 1,745.00p 177625
24/06/2022 1,764.00p 1,764.00p 1,699.00p 1,743.00p 155358
23/06/2022 1,798.00p 1,798.00p 1,733.00p 1,747.00p 267868
22/06/2022 1,774.00p 1,838.00p 1,762.00p 1,802.00p 333791
21/06/2022 1,767.00p 1,813.00p 1,766.00p 1,808.00p 194694
20/06/2022 1,767.00p 1,802.00p 1,760.30p 1,786.00p 339479
17/06/2022 1,761.00p 1,823.00p 1,758.00p 1,795.00p 1032458
16/06/2022 1,787.00p 1,814.00p 1,727.00p 1,759.00p 268292
15/06/2022 1,765.00p 1,796.00p 1,738.00p 1,779.00p 247818
14/06/2022 1,815.00p 1,821.00p 1,740.00p 1,740.00p 360583
13/06/2022 1,836.00p 1,876.00p 1,785.00p 1,798.00p 387510
10/06/2022 1,809.00p 1,862.00p 1,758.00p 1,848.00p 411168
09/06/2022 1,859.00p 1,884.00p 1,817.00p 1,817.00p 99495
08/06/2022 1,887.00p 1,896.00p 1,854.00p 1,880.00p 152783
07/06/2022 1,885.00p 1,895.00p 1,862.00p 1,870.00p 242145
06/06/2022 1,831.00p 1,895.00p 1,831.00p 1,875.00p 138213
03/06/2022 1,789.00p 1,818.00p 1,760.00p 1,804.00p 177858
02/06/2022 1,789.00p 1,818.00p 1,760.00p 1,804.00p 177858
01/06/2022 1,789.00p 1,818.00p 1,760.00p 1,804.00p 177858
31/05/2022 1,793.00p 1,824.00p 1,784.00p 1,792.00p 173646
30/05/2022 1,835.00p 1,840.00p 1,802.18p 1,808.00p 75352
27/05/2022 1,802.00p 1,841.00p 1,797.00p 1,805.00p 124391
26/05/2022 1,838.00p 1,860.00p 1,808.00p 1,838.00p 154602
25/05/2022 1,842.00p 1,872.00p 1,819.00p 1,822.00p 119114
24/05/2022 1,878.00p 1,878.00p 1,841.00p 1,857.00p 124179
23/05/2022 1,857.00p 1,902.00p 1,842.00p 1,878.00p 93316
20/05/2022 1,815.00p 1,857.00p 1,815.00p 1,845.00p 142966
19/05/2022 1,750.00p 1,817.00p 1,731.00p 1,817.00p 228058
18/05/2022 1,843.00p 1,853.90p 1,756.00p 1,759.00p 201150
17/05/2022 1,826.00p 1,875.00p 1,826.00p 1,840.00p 329428
16/05/2022 1,832.00p 1,863.00p 1,813.00p 1,853.00p 121187
13/05/2022 1,800.00p 1,838.00p 1,792.00p 1,833.00p 176803
12/05/2022 1,919.00p 1,919.00p 1,789.00p 1,801.00p 590016
11/05/2022 1,933.00p 1,941.00p 1,858.00p 1,937.00p 506021
10/05/2022 1,965.00p 1,999.00p 1,915.00p 1,915.00p 583326
09/05/2022 2,028.00p 2,050.00p 1,952.00p 1,956.00p 419151
06/05/2022 2,012.00p 2,096.00p 2,012.00p 2,050.00p 354727
05/05/2022 1,986.00p 2,176.00p 1,960.00p 2,022.00p 503348
04/05/2022 1,930.00p 1,956.00p 1,903.00p 1,941.00p 209852
03/05/2022 1,914.00p 1,941.00p 1,890.00p 1,938.00p 255594
02/05/2022 1,936.00p 1,992.00p 1,936.00p 1,959.00p 240960
29/04/2022 1,936.00p 1,992.00p 1,936.00p 1,959.00p 240960
28/04/2022 1,947.00p 1,993.00p 1,925.00p 1,931.00p 236408
27/04/2022 1,975.00p 1,975.00p 1,916.00p 1,934.00p 237493
26/04/2022 1,975.00p 2,008.00p 1,944.18p 1,945.00p 51648
25/04/2022 2,050.00p 2,050.00p 1,929.00p 1,945.00p 360676
22/04/2022 2,018.00p 2,060.00p 2,010.00p 2,022.00p 210070
21/04/2022 2,072.00p 2,102.00p 2,012.00p 2,012.00p 500714
20/04/2022 2,076.00p 2,085.63p 2,032.00p 2,068.00p 272515
19/04/2022 2,048.00p 2,070.00p 2,028.00p 2,044.00p 340701
18/04/2022 2,072.00p 2,072.00p 2,022.00p 2,036.00p 334744
15/04/2022 2,072.00p 2,072.00p 2,022.00p 2,036.00p 334744
14/04/2022 2,072.00p 2,072.00p 2,022.00p 2,036.00p 334744
13/04/2022 2,040.00p 2,064.00p 2,026.00p 2,044.00p 160501
12/04/2022 1,976.00p 2,064.00p 1,976.00p 2,064.00p 399332
11/04/2022 1,998.00p 2,020.00p 1,963.00p 1,985.00p 196249
08/04/2022 1,900.00p 1,975.00p 1,900.00p 1,969.00p 253257
07/04/2022 1,899.00p 1,917.00p 1,879.00p 1,909.00p 222050
06/04/2022 1,897.00p 1,908.00p 1,846.00p 1,898.00p 307086
05/04/2022 1,948.00p 1,961.00p 1,898.00p 1,900.00p 669969
04/04/2022 1,934.00p 2,082.00p 1,924.00p 1,961.00p 512262
01/04/2022 1,909.00p 1,945.00p 1,897.00p 1,916.00p 253948
31/03/2022 1,915.00p 1,940.00p 1,885.00p 1,910.00p 331961
30/03/2022 1,875.00p 1,915.00p 1,865.00p 1,915.00p 338653
29/03/2022 1,895.00p 1,895.00p 1,840.00p 1,865.00p 345215
28/03/2022 1,885.00p 1,890.00p 1,850.00p 1,870.00p 346282
25/03/2022 1,920.00p 1,920.00p 1,870.00p 1,870.00p 164007
24/03/2022 1,880.00p 1,935.00p 1,865.00p 1,920.00p 207585
23/03/2022 1,905.00p 1,935.00p 1,870.00p 1,900.00p 448481
22/03/2022 1,915.00p 1,950.00p 1,850.00p 1,865.00p 372260
21/03/2022 2,000.00p 2,030.00p 1,910.00p 1,910.00p 465427
18/03/2022 1,940.00p 1,980.00p 1,890.00p 1,980.00p 5207731
17/03/2022 1,880.00p 1,955.00p 1,873.25p 1,940.00p 203062
16/03/2022 1,910.00p 1,920.00p 1,845.00p 1,880.00p 482903
15/03/2022 1,880.00p 1,910.00p 1,825.00p 1,910.00p 186268
14/03/2022 1,955.00p 1,970.00p 1,895.00p 1,900.00p 168534
11/03/2022 1,955.00p 2,020.00p 1,920.00p 1,965.00p 170297
10/03/2022 1,940.00p 1,980.00p 1,885.00p 1,965.00p 128782
09/03/2022 2,000.00p 2,065.50p 1,895.00p 1,945.00p 175251
08/03/2022 2,050.00p 2,100.00p 2,050.00p 2,090.00p 178087
07/03/2022 1,965.00p 2,070.00p 1,965.00p 2,040.00p 185106
04/03/2022 1,930.00p 2,010.00p 1,915.00p 1,995.00p 197447
03/03/2022 2,060.00p 2,060.00p 1,945.00p 1,950.00p 222232
02/03/2022 2,060.00p 2,160.00p 2,040.00p 2,060.00p 251190
01/03/2022 1,985.00p 2,040.00p 1,955.00p 2,040.00p 195640
28/02/2022 1,990.00p 2,020.00p 1,935.00p 1,990.00p 358949
25/02/2022 1,930.00p 1,975.00p 1,900.00p 1,925.00p 562637
24/02/2022 1,880.00p 2,050.00p 1,860.00p 1,925.00p 399251
23/02/2022 1,885.00p 1,897.75p 1,850.00p 1,890.00p 222270
22/02/2022 1,820.00p 1,915.00p 1,820.00p 1,885.00p 158837
21/02/2022 1,890.00p 1,890.00p 1,810.00p 1,865.00p 184425
18/02/2022 1,870.00p 1,895.00p 1,860.00p 1,895.00p 266985
17/02/2022 1,810.00p 1,850.00p 1,774.39p 1,840.00p 129246
16/02/2022 1,760.00p 1,800.00p 1,750.00p 1,795.00p 64130
15/02/2022 1,805.00p 1,815.00p 1,730.00p 1,740.00p 71086
14/02/2022 1,775.00p 1,810.00p 1,760.00p 1,775.00p 92151
11/02/2022 1,755.00p 1,760.00p 1,712.00p 1,750.00p 72784
10/02/2022 1,770.00p 1,785.00p 1,735.00p 1,770.00p 79220
09/02/2022 1,790.00p 1,810.00p 1,770.00p 1,790.00p 102057
08/02/2022 1,755.00p 1,780.00p 1,750.00p 1,780.00p 70092
07/02/2022 1,740.00p 1,760.00p 1,710.00p 1,750.00p 56854
04/02/2022 1,670.00p 1,720.00p 1,670.00p 1,705.00p 77885
03/02/2022 1,705.00p 1,705.00p 1,660.00p 1,690.00p 102584
02/02/2022 1,690.00p 1,710.00p 1,680.00p 1,690.00p 89942
01/02/2022 1,675.00p 1,685.00p 1,645.00p 1,685.00p 80346
31/01/2022 1,625.00p 1,635.00p 1,600.00p 1,635.00p 116279
28/01/2022 1,620.00p 1,620.00p 1,588.48p 1,605.00p 252222
27/01/2022 1,610.00p 1,640.00p 1,590.00p 1,625.00p 185626
26/01/2022 1,670.00p 1,670.00p 1,615.00p 1,615.00p 59749
25/01/2022 1,615.00p 1,650.00p 1,595.00p 1,630.00p 162063
24/01/2022 1,680.00p 1,733.41p 1,580.00p 1,600.00p 173268
21/01/2022 1,690.00p 1,720.00p 1,650.00p 1,660.00p 76434
20/01/2022 1,710.00p 1,745.00p 1,710.00p 1,720.00p 54734
19/01/2022 1,620.00p 1,700.00p 1,620.00p 1,700.00p 196375
18/01/2022 1,590.00p 1,630.00p 1,565.00p 1,625.00p 118145
17/01/2022 1,630.00p 1,630.00p 1,580.00p 1,600.00p 71486
14/01/2022 1,600.00p 1,605.00p 1,570.00p 1,580.00p 63117
13/01/2022 1,610.00p 1,625.00p 1,595.00p 1,600.00p 60776
12/01/2022 1,615.00p 1,615.00p 1,565.00p 1,600.00p 206152
10/01/2022 1,560.00p 1,575.00p 1,535.00p 1,540.00p 98045
07/01/2022 1,540.00p 1,555.00p 1,530.00p 1,550.00p 96972
06/01/2022 1,600.00p 1,600.00p 1,530.00p 1,545.00p 139704
05/01/2022 1,620.00p 1,650.00p 1,610.00p 1,630.00p 88242
04/01/2022 1,650.00p 1,659.25p 1,614.50p 1,635.00p 152889
31/12/2021 1,600.00p 1,670.00p 1,600.00p 1,670.00p 90434
30/12/2021 1,600.00p 1,645.00p 1,595.00p 1,620.00p 239979
29/12/2021 1,615.00p 1,640.00p 1,570.00p 1,595.00p 213516
28/12/2021 1,615.00p 1,615.00p 1,605.00p 1,605.00p 6959
27/12/2021 1,615.00p 1,615.00p 1,605.00p 1,605.00p 6959
24/12/2021 1,615.00p 1,615.00p 1,605.00p 1,605.00p 6959
23/12/2021 1,595.00p 1,610.00p 1,570.00p 1,590.00p 99412
22/12/2021 1,555.00p 1,600.00p 1,555.00p 1,580.00p 98919
21/12/2021 1,580.00p 1,595.00p 1,555.00p 1,555.00p 61342
20/12/2021 1,570.00p 1,585.00p 1,555.00p 1,560.00p 128381
17/12/2021 1,610.00p 1,610.00p 1,570.00p 1,570.00p 1440769
16/12/2021 1,555.00p 1,595.00p 1,530.00p 1,595.00p 142005
15/12/2021 1,550.00p 1,565.00p 1,505.00p 1,510.00p 239323
14/12/2021 1,570.00p 1,595.00p 1,545.00p 1,560.00p 290530
13/12/2021 1,620.00p 1,625.00p 1,565.00p 1,565.00p 171528
10/12/2021 1,620.00p 1,645.00p 1,600.00p 1,605.00p 163385
09/12/2021 1,685.00p 1,700.00p 1,615.00p 1,615.00p 101230
08/12/2021 1,705.00p 1,715.00p 1,680.00p 1,685.00p 335596
07/12/2021 1,715.00p 1,725.00p 1,699.73p 1,715.00p 96946
06/12/2021 1,705.00p 1,710.00p 1,665.00p 1,680.00p 87695
03/12/2021 1,695.00p 1,695.00p 1,645.00p 1,675.00p 92407
02/12/2021 1,695.00p 1,700.00p 1,650.00p 1,660.00p 203747
01/12/2021 1,785.00p 1,800.00p 1,725.00p 1,730.00p 121175
30/11/2021 1,735.00p 1,805.00p 1,735.00p 1,775.00p 305101
29/11/2021 1,785.00p 1,795.00p 1,745.00p 1,760.00p 81381
26/11/2021 1,770.00p 1,810.00p 1,745.00p 1,745.00p 85833
25/11/2021 1,845.00p 1,845.00p 1,790.00p 1,790.00p 44775
24/11/2021 1,820.00p 1,875.00p 1,810.00p 1,835.00p 100513
23/11/2021 1,880.00p 1,925.00p 1,840.00p 1,845.00p 92119
22/11/2021 1,975.00p 2,000.00p 1,885.00p 1,895.00p 131869
19/11/2021 2,010.00p 2,010.00p 1,955.00p 1,960.00p 87722
18/11/2021 1,980.00p 2,030.00p 1,970.00p 1,990.00p 122546
17/11/2021 2,000.00p 2,030.00p 1,980.00p 2,010.00p 92151
16/11/2021 2,040.00p 2,040.00p 1,995.00p 1,995.00p 67554
15/11/2021 2,000.00p 2,020.00p 1,975.00p 2,010.00p 98825
12/11/2021 2,110.00p 2,110.00p 1,945.00p 1,990.00p 191238
11/11/2021 2,050.00p 2,150.00p 2,050.00p 2,100.00p 161367
10/11/2021 2,010.00p 2,040.00p 1,975.00p 2,030.00p 99116
09/11/2021 2,000.00p 2,010.00p 1,960.00p 1,965.00p 109028
08/11/2021 1,985.00p 1,995.00p 1,970.00p 1,985.00p 153915
05/11/2021 1,925.00p 1,985.00p 1,925.00p 1,975.00p 165004
04/11/2021 1,895.00p 1,935.00p 1,875.00p 1,925.00p 553026
03/11/2021 1,875.00p 1,880.00p 1,835.00p 1,865.00p 77482
02/11/2021 1,870.00p 1,870.00p 1,835.00p 1,840.00p 54378
01/11/2021 1,870.00p 1,875.00p 1,850.00p 1,865.00p 60669
29/10/2021 1,860.00p 1,885.00p 1,835.00p 1,855.00p 64854
28/10/2021 1,870.00p 1,900.00p 1,855.00p 1,865.00p 150638
27/10/2021 1,855.00p 1,885.00p 1,855.00p 1,875.00p 90165
26/10/2021 1,860.00p 1,885.00p 1,850.00p 1,850.00p 72724
25/10/2021 1,880.00p 1,885.00p 1,865.00p 1,875.00p 60152
22/10/2021 1,820.00p 1,885.00p 1,820.00p 1,875.00p 249563
21/10/2021 1,855.00p 1,855.00p 1,835.00p 1,835.00p 32191
20/10/2021 1,880.00p 1,880.00p 1,845.00p 1,865.00p 59117
19/10/2021 1,885.00p 1,890.00p 1,865.00p 1,870.00p 235867
18/10/2021 1,850.00p 1,930.00p 1,845.00p 1,885.00p 485352
15/10/2021 1,840.00p 1,870.00p 1,825.00p 1,870.00p 207520
14/10/2021 1,795.00p 1,840.00p 1,785.00p 1,835.00p 245110
13/10/2021 1,785.00p 1,790.00p 1,770.00p 1,785.00p 157714
12/10/2021 1,880.00p 1,880.00p 1,782.25p 1,790.00p 469472
11/10/2021 1,800.00p 1,915.00p 1,762.43p 1,900.00p 132613
08/10/2021 1,740.00p 1,775.00p 1,720.00p 1,765.00p 294483
07/10/2021 1,705.00p 1,750.00p 1,700.00p 1,740.00p 233920
06/10/2021 1,655.00p 1,700.00p 1,635.00p 1,700.00p 215909
05/10/2021 1,690.00p 1,690.00p 1,615.00p 1,630.00p 140956
04/10/2021 1,670.00p 1,710.00p 1,630.00p 1,690.00p 203299

*Close Price adjusted for both dividends and splits