Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/10/2021 1,685.00p 1,700.00p 1,655.00p 1,675.00p 377849
30/09/2021 1,685.00p 1,710.00p 1,660.00p 1,710.00p 447378
29/09/2021 1,715.00p 1,725.00p 1,665.00p 1,685.00p 226877
28/09/2021 1,730.00p 1,735.00p 1,695.00p 1,705.00p 296028
27/09/2021 1,690.00p 1,740.00p 1,690.00p 1,730.00p 140496
24/09/2021 1,700.00p 1,735.00p 1,685.00p 1,705.00p 341271
23/09/2021 1,725.00p 1,760.00p 1,681.00p 1,710.00p 484257
22/09/2021 1,650.00p 1,735.00p 1,650.00p 1,710.00p 290323
21/09/2021 1,700.00p 1,715.00p 1,650.00p 1,710.00p 194862
20/09/2021 1,700.00p 1,720.00p 1,670.00p 1,685.00p 401913
17/09/2021 1,720.00p 1,740.87p 1,665.00p 1,740.00p 12348122
16/09/2021 1,720.00p 1,765.00p 1,680.00p 1,710.00p 563087
15/09/2021 1,685.00p 1,760.00p 1,685.00p 1,750.00p 1078431
14/09/2021 1,740.00p 1,740.00p 1,655.00p 1,690.00p 396498
13/09/2021 1,715.00p 1,765.00p 1,700.00p 1,745.00p 383846
10/09/2021 1,770.00p 1,770.00p 1,705.00p 1,715.00p 302089
09/09/2021 1,770.00p 1,820.00p 1,710.00p 1,730.00p 534743
08/09/2021 1,755.00p 1,850.00p 1,725.00p 1,760.00p 554291
07/09/2021 1,830.00p 1,875.00p 1,755.00p 1,770.00p 649766
06/09/2021 1,780.00p 1,885.00p 1,780.00p 1,835.00p 169374
03/09/2021 1,750.00p 1,820.00p 1,750.00p 1,775.00p 393602
02/09/2021 1,775.00p 1,845.00p 1,750.00p 1,750.00p 360611
01/09/2021 1,785.00p 1,835.00p 1,755.00p 1,790.00p 235145
31/08/2021 1,775.00p 1,775.00p 1,735.00p 1,765.00p 98815
30/08/2021 1,750.00p 1,770.00p 1,705.00p 1,745.00p 145710
27/08/2021 1,750.00p 1,770.00p 1,705.00p 1,745.00p 145710
26/08/2021 1,700.00p 1,760.00p 1,690.00p 1,750.00p 172892
25/08/2021 1,720.00p 1,760.00p 1,700.00p 1,710.00p 327056
24/08/2021 1,755.00p 1,770.00p 1,709.81p 1,715.00p 140718
23/08/2021 1,635.00p 1,705.00p 1,635.00p 1,705.00p 290413
20/08/2021 1,640.00p 1,665.00p 1,590.00p 1,620.00p 179171
19/08/2021 1,675.00p 1,690.00p 1,645.00p 1,650.00p 102563
18/08/2021 1,730.00p 1,745.00p 1,640.00p 1,670.00p 227209
17/08/2021 1,730.00p 1,755.00p 1,705.00p 1,715.00p 206383
16/08/2021 1,720.00p 1,730.00p 1,690.00p 1,720.00p 108730
13/08/2021 1,705.00p 1,705.00p 1,680.00p 1,700.00p 143990
12/08/2021 1,685.00p 1,703.31p 1,645.00p 1,650.00p 82595
11/08/2021 1,685.00p 1,762.49p 1,670.00p 1,680.00p 178369
10/08/2021 1,730.00p 1,815.00p 1,655.00p 1,685.00p 604936
09/08/2021 1,690.00p 1,695.00p 1,633.00p 1,645.00p 43130
06/08/2021 1,790.00p 1,805.00p 1,695.00p 1,700.00p 97742
05/08/2021 1,815.00p 1,816.00p 1,765.00p 1,785.00p 34220
04/08/2021 1,750.00p 1,840.00p 1,710.00p 1,815.00p 106415
03/08/2021 1,710.00p 1,760.00p 1,705.00p 1,720.00p 66547
02/08/2021 1,725.00p 1,770.00p 1,715.00p 1,745.00p 21999
30/07/2021 1,720.00p 1,745.00p 1,710.00p 1,715.00p 68218
29/07/2021 1,700.00p 1,740.00p 1,685.00p 1,715.00p 73494
28/07/2021 1,675.00p 1,700.00p 1,660.00p 1,685.00p 44551
27/07/2021 1,710.00p 1,729.50p 1,668.50p 1,682.50p 77125
26/07/2021 1,699.50p 1,707.50p 1,619.50p 1,707.50p 49585
23/07/2021 1,666.50p 1,700.00p 1,630.50p 1,660.00p 83085
22/07/2021 1,667.50p 1,699.50p 1,631.50p 1,660.00p 73449
21/07/2021 1,652.00p 1,694.50p 1,620.00p 1,620.00p 27202
20/07/2021 1,660.50p 1,699.00p 1,620.00p 1,620.00p 64953
19/07/2021 1,650.50p 1,670.00p 1,620.00p 1,647.00p 35303
16/07/2021 1,669.50p 1,718.00p 1,655.50p 1,678.00p 25352
15/07/2021 1,699.50p 1,747.50p 1,677.00p 1,690.00p 90017
14/07/2021 1,638.00p 1,699.00p 1,632.50p 1,655.00p 37840
13/07/2021 1,630.00p 1,660.50p 1,612.50p 1,659.00p 47387
12/07/2021 1,623.50p 1,637.50p 1,596.00p 1,620.00p 43091
09/07/2021 1,629.50p 1,630.00p 1,580.50p 1,625.00p 15368
08/07/2021 1,630.00p 1,635.50p 1,596.00p 1,596.00p 64566
07/07/2021 1,643.00p 1,656.50p 1,615.50p 1,627.50p 41473
06/07/2021 1,649.50p 1,699.00p 1,625.00p 1,644.50p 57121
05/07/2021 1,610.50p 1,635.00p 1,610.50p 1,623.50p 30129
02/07/2021 1,547.50p 1,646.80p 1,547.50p 1,625.00p 6839
01/07/2021 1,600.00p 1,600.00p 1,560.00p 1,585.00p 7824
30/06/2021 1,540.50p 1,560.00p 1,540.00p 1,550.00p 45464
29/06/2021 1,575.50p 1,590.00p 1,513.00p 1,561.00p 48263
28/06/2021 1,575.50p 1,614.50p 1,575.00p 1,591.50p 6733
25/06/2021 1,624.50p 1,624.50p 1,585.00p 1,595.00p 17983
24/06/2021 1,625.00p 1,625.00p 1,580.00p 1,580.00p 39065
23/06/2021 1,650.00p 1,669.50p 1,610.00p 1,621.00p 41386
22/06/2021 1,650.50p 1,694.50p 1,615.00p 1,637.75p 7392
21/06/2021 1,645.00p 1,714.00p 1,645.00p 1,690.25p 3810
18/06/2021 1,750.00p 1,750.00p 1,605.00p 1,605.00p 37340
17/06/2021 1,720.00p 1,800.00p 1,695.00p 1,790.00p 80848
16/06/2021 1,660.20p 1,710.00p 1,660.20p 1,685.10p 2356
15/06/2021 1,700.00p 1,710.00p 1,650.00p 1,665.00p 8002
14/06/2021 1,730.00p 1,786.27p 1,704.00p 1,705.00p 5653
24/07/2019 55.00p 55.00p 55.00p 55.00p 33333
23/07/2019 55.00p 55.00p 55.00p 55.00p 0
22/07/2019 55.00p 55.00p 55.00p 55.00p 0
19/07/2019 55.00p 55.00p 55.00p 55.00p 0
18/07/2019 55.00p 55.00p 55.00p 55.00p 0
17/07/2019 55.00p 55.00p 55.00p 55.00p 0
16/07/2019 55.00p 55.00p 55.00p 55.00p 0
15/07/2019 55.00p 55.00p 55.00p 55.00p 0
12/07/2019 55.00p 55.00p 55.00p 55.00p 0
11/07/2019 55.00p 55.00p 55.00p 55.00p 0
10/07/2019 55.00p 55.00p 55.00p 55.00p 0
09/07/2019 55.00p 55.00p 55.00p 55.00p 0
08/07/2019 55.00p 55.00p 51.25p 55.00p 6368
05/07/2019 55.00p 55.00p 55.00p 55.00p 0
04/07/2019 55.00p 55.00p 55.00p 55.00p 0
03/07/2019 55.00p 56.75p 51.05p 55.00p 8953
02/07/2019 55.00p 55.00p 52.13p 55.00p 3810
01/07/2019 55.00p 55.00p 55.00p 55.00p 0
28/06/2019 55.00p 55.00p 52.00p 55.00p 6000
27/06/2019 55.00p 55.00p 55.00p 55.00p 0
26/06/2019 55.00p 55.00p 55.00p 55.00p 0
25/06/2019 55.00p 55.00p 55.00p 55.00p 0
24/06/2019 55.00p 55.00p 55.00p 55.00p 0
21/06/2019 55.00p 55.00p 55.00p 55.00p 0
20/06/2019 55.00p 55.00p 53.00p 55.00p 1905
19/06/2019 55.00p 55.00p 55.00p 55.00p 0
18/06/2019 55.00p 55.00p 55.00p 55.00p 0
17/06/2019 54.50p 55.00p 54.50p 55.00p 0
14/06/2019 54.50p 54.50p 54.50p 54.50p 0
13/06/2019 54.50p 54.50p 54.50p 54.50p 0
12/06/2019 54.50p 54.50p 54.50p 54.50p 0
11/06/2019 54.50p 54.50p 54.50p 54.50p 0
10/06/2019 54.50p 54.50p 54.50p 54.50p 34900
07/06/2019 54.50p 54.50p 54.50p 54.50p 0
06/06/2019 54.50p 54.50p 54.50p 54.50p 10000
05/06/2019 54.50p 56.25p 54.50p 54.50p 128
04/06/2019 54.50p 54.50p 54.50p 54.50p 0
03/06/2019 55.00p 55.00p 50.00p 54.50p 4492
31/05/2019 55.00p 55.00p 55.00p 55.00p 0
30/05/2019 55.00p 55.00p 55.00p 55.00p 0
29/05/2019 55.00p 55.00p 55.00p 55.00p 0
28/05/2019 55.00p 55.00p 53.00p 55.00p 1905
27/05/2019 55.50p 55.50p 50.25p 55.00p 6415
24/05/2019 55.50p 55.50p 50.25p 55.00p 6415
23/05/2019 55.50p 55.50p 55.50p 55.50p 15411
22/05/2019 55.50p 55.50p 55.50p 55.50p 0
21/05/2019 55.50p 55.50p 55.50p 55.50p 0
20/05/2019 55.50p 55.50p 55.50p 55.50p 0
17/05/2019 55.50p 55.50p 55.50p 55.50p 0
16/05/2019 55.50p 55.50p 55.50p 55.50p 0
15/05/2019 55.50p 55.50p 51.00p 55.50p 12573
14/05/2019 55.50p 55.50p 55.50p 55.50p 0
13/05/2019 55.50p 55.50p 55.50p 55.50p 0
10/05/2019 55.50p 55.50p 55.50p 55.50p 0
09/05/2019 55.50p 55.50p 55.50p 55.50p 0
08/05/2019 55.50p 55.50p 55.50p 55.50p 0
07/05/2019 55.50p 55.50p 55.50p 55.50p 0
06/05/2019 55.50p 55.50p 55.50p 55.50p 0
03/05/2019 55.50p 55.50p 55.50p 55.50p 0
02/05/2019 55.50p 55.50p 55.50p 55.50p 0
01/05/2019 55.50p 55.50p 55.50p 55.50p 0
30/04/2019 55.50p 55.50p 55.50p 55.50p 0
29/04/2019 55.50p 55.50p 55.50p 55.50p 0
26/04/2019 55.50p 55.50p 55.50p 55.50p 0
25/04/2019 55.50p 55.50p 51.00p 55.50p 4570
24/04/2019 55.50p 55.50p 55.50p 55.50p 0
23/04/2019 55.50p 55.50p 55.50p 55.50p 0
22/04/2019 55.50p 55.50p 55.50p 55.50p 0
19/04/2019 55.50p 55.50p 55.50p 55.50p 0
18/04/2019 55.50p 55.50p 55.50p 55.50p 0
17/04/2019 55.50p 55.50p 55.50p 55.50p 0
16/04/2019 55.50p 55.50p 50.00p 55.50p 5715
15/04/2019 55.50p 55.50p 50.00p 55.50p 5000
12/04/2019 55.50p 55.50p 55.50p 55.50p 0
11/04/2019 55.50p 55.50p 55.50p 55.50p 0
10/04/2019 55.50p 55.50p 55.50p 55.50p 0
09/04/2019 55.50p 55.50p 55.50p 55.50p 0
08/04/2019 55.50p 55.50p 52.00p 55.50p 8805
05/04/2019 55.50p 55.50p 52.00p 55.50p 9732
04/04/2019 55.50p 55.50p 55.50p 55.50p 0
03/04/2019 55.50p 55.50p 55.50p 55.50p 0
02/04/2019 55.50p 55.50p 55.50p 55.50p 0
01/04/2019 55.50p 55.50p 55.50p 55.50p 0
29/03/2019 55.50p 55.50p 55.50p 55.50p 0
28/03/2019 52.50p 55.50p 52.50p 55.50p 1524
27/03/2019 52.50p 52.50p 52.50p 52.50p 0
26/03/2019 52.50p 52.50p 52.50p 52.50p 0
25/03/2019 52.50p 52.50p 52.50p 52.50p 0
22/03/2019 52.50p 52.50p 52.50p 52.50p 0
21/03/2019 52.50p 52.50p 52.50p 52.50p 0
20/03/2019 52.50p 52.50p 52.50p 52.50p 0
19/03/2019 52.50p 52.50p 52.50p 52.50p 0
18/03/2019 52.50p 52.50p 52.50p 52.50p 0
15/03/2019 52.50p 52.50p 52.50p 52.50p 0
14/03/2019 52.50p 52.50p 52.50p 52.50p 0
13/03/2019 52.50p 52.50p 52.50p 52.50p 0
12/03/2019 52.50p 52.50p 50.00p 52.50p 6038
11/03/2019 52.50p 52.50p 52.50p 52.50p 0
08/03/2019 52.50p 52.50p 52.50p 52.50p 0
07/03/2019 52.50p 54.50p 52.50p 52.50p 0
06/03/2019 54.50p 54.50p 54.50p 54.50p 30
05/03/2019 54.50p 54.50p 54.50p 54.50p 0
04/03/2019 54.50p 54.50p 54.50p 54.50p 0
01/03/2019 54.50p 54.50p 52.00p 54.50p 2857
28/02/2019 54.50p 54.50p 50.00p 54.50p 11430
27/02/2019 54.50p 54.50p 54.50p 54.50p 0
26/02/2019 54.50p 54.50p 54.50p 54.50p 0
25/02/2019 54.50p 54.50p 54.50p 54.50p 0
22/02/2019 54.50p 54.50p 54.50p 54.50p 0
21/02/2019 54.50p 54.50p 54.50p 54.50p 0
20/02/2019 54.50p 54.50p 54.50p 54.50p 0
19/02/2019 54.50p 54.50p 54.50p 54.50p 0
18/02/2019 54.50p 54.50p 54.50p 54.50p 0
15/02/2019 54.50p 54.50p 54.50p 54.50p 17440
14/02/2019 54.50p 54.50p 54.50p 54.50p 0
13/02/2019 55.50p 55.50p 51.00p 54.50p 1500
12/02/2019 55.50p 55.50p 55.50p 55.50p 0
11/02/2019 55.50p 55.50p 52.00p 55.50p 10000
08/02/2019 55.50p 55.50p 55.50p 55.50p 0
07/02/2019 55.50p 55.50p 55.50p 55.50p 0

*Close Price adjusted for both dividends and splits