Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/04/2018 56.00p 56.00p 56.00p 56.00p 17000
26/04/2018 56.00p 56.00p 56.00p 56.00p 0
25/04/2018 56.00p 56.00p 56.00p 56.00p 0
24/04/2018 56.00p 56.00p 56.00p 56.00p 0
23/04/2018 56.00p 56.00p 56.00p 56.00p 0
20/04/2018 56.00p 56.00p 56.00p 56.00p 0
19/04/2018 56.00p 56.00p 56.00p 56.00p 0
18/04/2018 56.00p 56.00p 56.00p 56.00p 0
17/04/2018 56.00p 56.00p 56.00p 56.00p 0
16/04/2018 56.00p 56.00p 56.00p 56.00p 0
13/04/2018 56.00p 56.00p 56.00p 56.00p 0
12/04/2018 56.00p 56.00p 56.00p 56.00p 0
11/04/2018 56.00p 56.00p 56.00p 56.00p 0
10/04/2018 56.00p 56.00p 56.00p 56.00p 0
09/04/2018 56.00p 56.00p 56.00p 56.00p 0
06/04/2018 56.00p 56.00p 56.00p 56.00p 0
05/04/2018 56.00p 56.00p 56.00p 56.00p 0
04/04/2018 56.00p 56.00p 56.00p 56.00p 3518
03/04/2018 56.00p 56.00p 56.00p 56.00p 0
29/03/2018 56.00p 56.00p 56.00p 56.00p 0
28/03/2018 56.00p 56.00p 56.00p 56.00p 0
27/03/2018 56.00p 56.00p 56.00p 56.00p 7994
26/03/2018 56.00p 56.00p 56.00p 56.00p 9732
23/03/2018 56.00p 56.00p 56.00p 56.00p 0
22/03/2018 56.00p 56.00p 54.50p 56.00p 1143
21/03/2018 56.00p 56.00p 56.00p 56.00p 0
20/03/2018 56.00p 56.00p 56.00p 56.00p 0
19/03/2018 56.00p 56.00p 56.00p 56.00p 0
16/03/2018 56.00p 56.00p 56.00p 56.00p 0
15/03/2018 56.00p 56.00p 56.00p 56.00p 0
14/03/2018 56.00p 56.00p 56.00p 56.00p 0
13/03/2018 56.00p 56.00p 56.00p 56.00p 0
12/03/2018 56.00p 56.00p 54.00p 56.00p 9525
09/03/2018 56.00p 56.00p 56.00p 56.00p 0
08/03/2018 56.00p 56.00p 56.00p 56.00p 0
07/03/2018 56.00p 56.00p 56.00p 56.00p 1905
06/03/2018 56.00p 56.00p 56.00p 56.00p 0
05/03/2018 56.00p 56.00p 56.00p 56.00p 5000
02/03/2018 56.00p 56.00p 56.00p 56.00p 0
01/03/2018 56.00p 56.00p 52.50p 56.00p 5000
28/02/2018 56.00p 56.00p 56.00p 56.00p 0
27/02/2018 56.00p 56.00p 56.00p 56.00p 0
26/02/2018 56.00p 56.00p 56.00p 56.00p 0
23/02/2018 56.00p 56.00p 54.50p 56.00p 3020
22/02/2018 56.00p 56.00p 56.00p 56.00p 0
21/02/2018 56.00p 56.00p 56.00p 56.00p 0
20/02/2018 56.00p 56.00p 56.00p 56.00p 0
19/02/2018 56.00p 56.00p 56.00p 56.00p 0
16/02/2018 56.00p 56.00p 56.00p 56.00p 0
15/02/2018 56.00p 56.00p 56.00p 56.00p 0
14/02/2018 56.00p 56.00p 56.00p 56.00p 0
13/02/2018 56.00p 56.00p 56.00p 56.00p 0
12/02/2018 56.00p 56.00p 56.00p 56.00p 16589
09/02/2018 56.00p 56.00p 50.00p 56.00p 5715
08/02/2018 56.00p 56.00p 56.00p 56.00p 0
07/02/2018 56.00p 56.00p 56.00p 56.00p 0
06/02/2018 56.00p 56.00p 56.00p 56.00p 0
05/02/2018 56.00p 56.00p 56.00p 56.00p 0
02/02/2018 56.00p 56.00p 56.00p 56.00p 0
01/02/2018 56.00p 56.00p 56.00p 56.00p 0
31/01/2018 56.00p 56.00p 56.00p 56.00p 0
30/01/2018 56.00p 56.00p 56.00p 56.00p 0
29/01/2018 56.00p 56.00p 54.50p 56.00p 5000
26/01/2018 56.00p 56.00p 56.00p 56.00p 0
25/01/2018 56.00p 56.00p 56.00p 56.00p 0
24/01/2018 56.00p 56.00p 54.50p 56.00p 1429
23/01/2018 56.00p 56.00p 56.00p 56.00p 0
22/01/2018 56.00p 56.00p 56.00p 56.00p 0
19/01/2018 56.00p 56.00p 56.00p 56.00p 0
18/01/2018 56.00p 56.00p 56.00p 56.00p 0
17/01/2018 56.00p 56.00p 54.75p 56.00p 1429
16/01/2018 56.00p 56.00p 54.00p 56.00p 5000
15/01/2018 56.00p 56.00p 56.00p 56.00p 0
12/01/2018 56.00p 56.00p 54.50p 56.00p 150
11/01/2018 56.00p 56.00p 56.00p 56.00p 0
10/01/2018 56.00p 56.00p 54.50p 56.00p 6849
09/01/2018 56.00p 56.00p 56.00p 56.00p 0
08/01/2018 56.00p 56.00p 56.00p 56.00p 0
05/01/2018 56.00p 56.00p 56.00p 56.00p 0
04/01/2018 56.00p 56.00p 56.00p 56.00p 0
03/01/2018 56.00p 56.00p 56.00p 56.00p 0
02/01/2018 56.00p 56.00p 56.00p 56.00p 0
29/12/2017 56.00p 56.00p 56.00p 56.00p 0
28/12/2017 56.00p 56.00p 54.50p 56.00p 762
27/12/2017 56.00p 56.00p 56.00p 56.00p 19050
22/12/2017 56.00p 56.00p 56.00p 56.00p 0
21/12/2017 56.00p 56.00p 56.00p 56.00p 0
20/12/2017 56.00p 56.00p 56.00p 56.00p 0
19/12/2017 56.00p 56.00p 56.00p 56.00p 0
18/12/2017 56.00p 56.00p 56.00p 56.00p 0
15/12/2017 56.00p 56.00p 54.50p 56.00p 381
14/12/2017 56.00p 56.00p 54.50p 56.00p 4849
13/12/2017 56.00p 56.00p 56.00p 56.00p 0
12/12/2017 56.00p 56.00p 56.00p 56.00p 0
11/12/2017 56.00p 56.00p 56.00p 56.00p 0
08/12/2017 56.00p 56.00p 56.00p 56.00p 0
07/12/2017 56.00p 56.00p 53.50p 56.00p 6876
06/12/2017 56.00p 56.00p 56.00p 56.00p 0
05/12/2017 56.00p 56.00p 56.00p 56.00p 0
04/12/2017 56.00p 56.00p 56.00p 56.00p 0
01/12/2017 56.00p 56.00p 56.00p 56.00p 0
30/11/2017 56.00p 56.00p 53.50p 56.00p 9494
29/11/2017 56.00p 56.00p 56.00p 56.00p 0
28/11/2017 56.00p 56.00p 56.00p 56.00p 0
27/11/2017 56.00p 56.00p 56.00p 56.00p 0
24/11/2017 56.00p 56.00p 56.00p 56.00p 0
23/11/2017 56.00p 56.00p 56.00p 56.00p 39716
22/11/2017 56.00p 56.00p 56.00p 56.00p 12840
21/11/2017 56.00p 56.00p 56.00p 56.00p 0
20/11/2017 56.00p 56.00p 56.00p 56.00p 0
17/11/2017 56.00p 56.00p 56.00p 56.00p 0
16/11/2017 56.00p 56.00p 56.00p 56.00p 0
15/11/2017 56.00p 56.00p 56.00p 56.00p 0
14/11/2017 56.00p 56.00p 56.00p 56.00p 0
13/11/2017 56.00p 56.00p 56.00p 56.00p 0
10/11/2017 56.00p 56.00p 56.00p 56.00p 0
09/11/2017 56.00p 56.00p 56.00p 56.00p 0
08/11/2017 56.00p 56.00p 56.00p 56.00p 0
07/11/2017 56.00p 56.00p 56.00p 56.00p 0
06/11/2017 56.00p 56.00p 56.00p 56.00p 0
03/11/2017 56.00p 56.00p 54.50p 56.00p 1433
02/11/2017 56.00p 56.00p 56.00p 56.00p 0
01/11/2017 56.00p 56.00p 56.00p 56.00p 0
31/10/2017 56.00p 56.00p 54.50p 56.00p 7130
30/10/2017 56.00p 56.00p 56.00p 56.00p 0
27/10/2017 56.00p 56.00p 56.00p 56.00p 0
26/10/2017 56.00p 56.00p 56.00p 56.00p 0
25/10/2017 56.00p 56.00p 54.50p 56.00p 7427
24/10/2017 54.75p 56.00p 54.50p 56.00p 31763
23/10/2017 54.50p 54.75p 54.50p 54.75p 0
20/10/2017 54.50p 55.00p 54.50p 54.50p 12000
19/10/2017 54.50p 54.50p 53.00p 54.50p 7771
18/10/2017 54.50p 54.50p 54.50p 54.50p 0
17/10/2017 54.50p 54.50p 53.00p 54.50p 11952
16/10/2017 54.50p 54.50p 54.50p 54.50p 0
13/10/2017 54.50p 54.50p 54.50p 54.50p 0
12/10/2017 54.50p 54.50p 54.50p 54.50p 0
11/10/2017 54.00p 54.50p 54.00p 54.50p 52830
10/10/2017 54.00p 54.00p 54.00p 54.00p 0
09/10/2017 54.00p 54.00p 54.00p 54.00p 0
06/10/2017 54.00p 54.00p 54.00p 54.00p 0
05/10/2017 54.00p 54.00p 54.00p 54.00p 20344
04/10/2017 54.00p 54.00p 54.00p 54.00p 0
03/10/2017 54.00p 54.00p 54.00p 54.00p 12890
02/10/2017 54.00p 54.00p 53.50p 54.00p 26
29/09/2017 54.00p 54.00p 54.00p 54.00p 724
28/09/2017 54.00p 54.00p 54.00p 54.00p 0
27/09/2017 54.00p 54.00p 54.00p 54.00p 0
26/09/2017 54.00p 54.00p 54.00p 54.00p 0
25/09/2017 54.00p 54.00p 54.00p 54.00p 0
22/09/2017 54.00p 54.00p 54.00p 54.00p 0
21/09/2017 54.00p 54.00p 54.00p 54.00p 0
20/09/2017 54.00p 54.00p 54.00p 54.00p 10000
19/09/2017 54.00p 54.00p 54.00p 54.00p 0
18/09/2017 54.00p 54.00p 54.00p 54.00p 0
15/09/2017 54.00p 54.00p 54.00p 54.00p 0
14/09/2017 54.00p 54.00p 54.00p 54.00p 0
13/09/2017 54.00p 54.00p 54.00p 54.00p 0
12/09/2017 54.00p 54.00p 54.00p 54.00p 0
11/09/2017 54.00p 54.00p 54.00p 54.00p 0
08/09/2017 54.00p 54.00p 54.00p 54.00p 0
07/09/2017 54.00p 54.50p 54.00p 54.00p 0
06/09/2017 54.50p 54.50p 54.50p 54.50p 0
05/09/2017 54.50p 54.50p 54.50p 54.50p 0
04/09/2017 54.50p 54.50p 54.50p 54.50p 0
01/09/2017 54.50p 54.50p 54.50p 54.50p 0
31/08/2017 54.50p 54.50p 54.50p 54.50p 14854
30/08/2017 54.50p 54.50p 54.50p 54.50p 181
29/08/2017 55.50p 55.50p 54.50p 54.50p 0
25/08/2017 55.50p 55.50p 55.50p 55.50p 24155
24/08/2017 55.50p 55.50p 55.50p 55.50p 0
23/08/2017 55.50p 55.50p 55.50p 55.50p 0
22/08/2017 55.50p 55.50p 55.50p 55.50p 0
21/08/2017 55.00p 55.50p 54.50p 55.50p 0
18/08/2017 55.00p 55.00p 55.00p 55.00p 3000
17/08/2017 55.00p 55.00p 55.00p 55.00p 0
16/08/2017 55.00p 55.00p 55.00p 55.00p 0
15/08/2017 55.50p 55.50p 54.50p 55.00p 68100
14/08/2017 55.50p 55.50p 55.50p 55.50p 0
11/08/2017 55.50p 55.50p 55.50p 55.50p 0
10/08/2017 55.50p 55.50p 55.50p 55.50p 0
09/08/2017 55.50p 55.50p 55.50p 55.50p 0
08/08/2017 56.50p 56.50p 54.50p 55.50p 39462
07/08/2017 56.50p 56.50p 56.50p 56.50p 0
04/08/2017 56.50p 56.50p 56.50p 56.50p 0
03/08/2017 56.00p 56.50p 56.00p 56.50p 0
02/08/2017 56.00p 56.00p 56.00p 56.00p 5000
01/08/2017 56.00p 56.00p 56.00p 56.00p 0
31/07/2017 56.00p 56.00p 56.00p 56.00p 0
28/07/2017 56.00p 56.00p 56.00p 56.00p 3810
27/07/2017 56.00p 56.00p 56.00p 56.00p 0
26/07/2017 56.00p 56.00p 56.00p 56.00p 25
25/07/2017 56.00p 56.00p 56.00p 56.00p 0
24/07/2017 56.00p 56.00p 56.00p 56.00p 0
21/07/2017 56.00p 56.00p 56.00p 56.00p 755
20/07/2017 56.00p 56.00p 56.00p 56.00p 0
19/07/2017 56.00p 56.00p 56.00p 56.00p 0
18/07/2017 56.00p 56.00p 56.00p 56.00p 0
17/07/2017 56.00p 56.00p 56.00p 56.00p 13533
14/07/2017 56.00p 56.00p 56.00p 56.00p 3810

*Close Price adjusted for both dividends and splits