Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
06/02/2019 55.50p 55.50p 55.50p 55.50p 0
05/02/2019 56.00p 56.00p 56.00p 55.50p 0
04/02/2019 55.50p 55.50p 55.50p 55.50p 0
01/02/2019 55.50p 55.50p 55.50p 55.50p 0
31/01/2019 55.50p 55.50p 55.50p 55.50p 0
30/01/2019 55.50p 55.50p 55.50p 55.50p 0
29/01/2019 55.50p 55.50p 53.00p 55.50p 10793
28/01/2019 55.50p 55.50p 55.50p 55.50p 0
25/01/2019 55.50p 55.50p 55.50p 55.50p 0
24/01/2019 55.50p 55.50p 51.00p 55.50p 9466
23/01/2019 55.50p 55.50p 55.50p 55.50p 0
22/01/2019 55.50p 55.50p 55.50p 55.50p 0
21/01/2019 55.75p 55.75p 53.50p 55.50p 9530
18/01/2019 55.75p 55.75p 55.75p 55.75p 0
17/01/2019 55.75p 55.75p 55.75p 55.75p 0
16/01/2019 55.75p 55.75p 54.00p 55.75p 10000
15/01/2019 55.75p 55.75p 55.75p 55.75p 0
14/01/2019 55.75p 55.75p 55.75p 55.75p 0
11/01/2019 55.75p 55.75p 55.75p 55.75p 25000
10/01/2019 55.75p 55.75p 55.75p 55.75p 0
09/01/2019 55.75p 55.75p 55.75p 55.75p 0
08/01/2019 55.75p 55.75p 55.75p 55.75p 0
07/01/2019 55.75p 55.75p 55.00p 55.75p 33097
04/01/2019 55.50p 55.75p 55.50p 55.75p 0
03/01/2019 55.50p 55.50p 55.50p 55.50p 0
02/01/2019 54.50p 55.50p 54.50p 55.50p 0
01/01/2019 54.50p 54.50p 53.00p 54.50p 0
31/12/2018 54.50p 54.50p 53.00p 54.50p 0
28/12/2018 53.00p 53.00p 53.00p 53.00p 0
27/12/2018 53.00p 53.00p 53.00p 53.00p 0
26/12/2018 53.00p 53.00p 51.75p 53.00p 0
25/12/2018 53.00p 53.00p 51.75p 53.00p 0
24/12/2018 53.00p 53.00p 51.75p 53.00p 0
21/12/2018 53.00p 53.00p 53.00p 53.00p 0
20/12/2018 53.00p 53.00p 50.50p 53.00p 850
19/12/2018 53.00p 53.00p 53.00p 53.00p 0
18/12/2018 53.00p 53.00p 53.00p 53.00p 0
17/12/2018 53.00p 53.00p 53.00p 53.00p 0
14/12/2018 53.00p 53.00p 53.00p 53.00p 0
13/12/2018 53.00p 53.00p 53.00p 53.00p 0
12/12/2018 53.00p 53.00p 53.00p 53.00p 0
11/12/2018 53.00p 53.00p 53.00p 53.00p 0
10/12/2018 53.00p 53.00p 53.00p 53.00p 0
07/12/2018 53.50p 53.50p 49.00p 53.00p 3244
06/12/2018 53.50p 53.50p 53.50p 53.50p 0
05/12/2018 53.50p 53.50p 51.00p 53.50p 989
04/12/2018 53.50p 53.50p 53.50p 53.50p 0
03/12/2018 53.50p 53.50p 49.00p 53.50p 3810
30/11/2018 53.50p 53.50p 53.50p 53.50p 0
29/11/2018 53.50p 53.50p 50.00p 53.50p 8328
28/11/2018 53.50p 53.50p 53.50p 53.50p 0
27/11/2018 53.50p 53.50p 53.50p 53.50p 0
26/11/2018 53.50p 53.50p 53.50p 53.50p 0
23/11/2018 53.50p 53.50p 53.50p 53.50p 0
22/11/2018 53.50p 53.50p 53.50p 53.50p 0
21/11/2018 53.50p 53.50p 53.50p 53.50p 0
20/11/2018 53.50p 53.50p 53.50p 53.50p 0
19/11/2018 53.50p 53.50p 53.50p 53.50p 0
16/11/2018 53.50p 53.50p 53.50p 53.50p 0
15/11/2018 53.50p 53.50p 53.50p 53.50p 0
14/11/2018 53.50p 53.50p 53.50p 53.50p 0
13/11/2018 53.50p 53.50p 53.50p 53.50p 0
12/11/2018 53.50p 53.50p 53.50p 53.50p 0
09/11/2018 53.50p 53.50p 53.50p 53.50p 0
08/11/2018 53.50p 53.50p 51.00p 53.50p 1143
07/11/2018 53.50p 53.50p 53.50p 53.50p 0
06/11/2018 53.50p 53.50p 53.50p 53.50p 0
05/11/2018 53.50p 53.50p 53.50p 53.50p 0
02/11/2018 53.50p 53.50p 53.50p 53.50p 0
01/11/2018 53.50p 53.50p 53.50p 53.50p 0
31/10/2018 53.50p 53.50p 53.50p 53.50p 0
30/10/2018 53.50p 53.50p 53.50p 53.50p 0
29/10/2018 53.50p 53.50p 53.50p 53.50p 0
26/10/2018 53.50p 53.50p 53.50p 53.50p 0
25/10/2018 53.50p 53.50p 53.50p 53.50p 0
24/10/2018 53.50p 53.50p 53.50p 53.50p 0
23/10/2018 53.50p 53.50p 53.50p 53.50p 0
22/10/2018 53.50p 53.50p 53.50p 53.50p 0
19/10/2018 54.50p 54.50p 53.50p 53.50p 0
18/10/2018 54.50p 54.50p 54.50p 54.50p 0
17/10/2018 54.50p 54.50p 54.50p 54.50p 0
16/10/2018 54.50p 54.50p 54.50p 54.50p 0
15/10/2018 54.50p 54.50p 54.50p 54.50p 0

*Close Price adjusted for both dividends and splits