Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/09/2016 57.25p 59.50p 57.00p 58.50p 24511
26/09/2016 57.25p 57.25p 57.25p 57.25p 0
23/09/2016 57.25p 57.25p 57.25p 57.25p 0
22/09/2016 57.25p 57.25p 57.25p 57.25p 0
21/09/2016 57.25p 57.25p 57.25p 57.25p 0
20/09/2016 57.25p 57.25p 57.25p 57.25p 0
19/09/2016 58.50p 58.50p 55.00p 57.25p 6415
16/09/2016 59.00p 59.00p 55.00p 58.50p 10000
15/09/2016 59.00p 59.00p 54.86p 59.00p 6368
14/09/2016 59.00p 59.00p 59.00p 59.00p 0
13/09/2016 59.00p 59.00p 59.00p 59.00p 0
12/09/2016 59.00p 59.00p 59.00p 59.00p 0
09/09/2016 59.00p 59.00p 58.00p 59.00p 4572
08/09/2016 59.00p 59.00p 59.00p 59.00p 0
07/09/2016 59.00p 59.00p 59.00p 59.00p 0
06/09/2016 59.00p 59.25p 59.00p 59.00p 5000
05/09/2016 59.00p 59.25p 59.00p 59.00p 5000
02/09/2016 59.00p 59.00p 58.00p 59.00p 952
01/09/2016 59.00p 59.00p 59.00p 59.00p 0
31/08/2016 59.50p 59.50p 57.00p 59.00p 4157
30/08/2016 59.50p 59.50p 58.00p 59.50p 1905
26/08/2016 59.50p 59.50p 59.50p 59.50p 0
25/08/2016 59.50p 59.50p 59.50p 59.50p 0
24/08/2016 59.50p 59.50p 59.50p 59.50p 0
23/08/2016 59.50p 59.50p 59.50p 59.50p 0
22/08/2016 59.50p 59.50p 59.50p 59.50p 0
19/08/2016 59.50p 59.50p 59.50p 59.50p 0
18/08/2016 59.50p 59.50p 59.50p 59.50p 0
17/08/2016 59.50p 59.50p 59.50p 59.50p 0
16/08/2016 59.50p 59.50p 59.50p 59.50p 0
15/08/2016 59.50p 59.50p 59.50p 59.50p 0
12/08/2016 59.50p 59.50p 59.50p 59.50p 0
11/08/2016 59.50p 59.50p 58.00p 59.50p 4572
10/08/2016 59.50p 59.50p 59.50p 59.50p 0
09/08/2016 59.50p 59.50p 59.50p 59.50p 0
08/08/2016 59.50p 59.50p 59.50p 59.50p 0
05/08/2016 59.50p 60.00p 59.50p 59.50p 2000
04/08/2016 59.50p 59.50p 59.50p 59.50p 0
03/08/2016 59.50p 59.50p 58.00p 59.50p 953
02/08/2016 59.50p 59.50p 59.50p 59.50p 0
01/08/2016 59.50p 59.50p 59.50p 59.50p 0
29/07/2016 59.50p 59.50p 59.50p 59.50p 0
28/07/2016 59.50p 59.50p 59.50p 59.50p 0
27/07/2016 59.50p 59.50p 59.50p 59.50p 0
26/07/2016 60.00p 60.00p 55.00p 59.50p 6751
25/07/2016 60.00p 60.00p 60.00p 60.00p 0
22/07/2016 60.00p 60.00p 60.00p 60.00p 0
21/07/2016 60.00p 60.00p 60.00p 60.00p 0
20/07/2016 60.00p 60.00p 60.00p 60.00p 0
19/07/2016 60.50p 60.89p 57.00p 60.00p 9665
18/07/2016 60.50p 60.50p 60.50p 60.50p 0
15/07/2016 60.50p 60.50p 60.50p 60.50p 0
14/07/2016 60.50p 60.50p 60.50p 60.50p 0
13/07/2016 60.50p 60.50p 60.50p 60.50p 0
12/07/2016 60.50p 60.50p 60.50p 60.50p 0
11/07/2016 60.50p 60.50p 60.50p 60.50p 0
08/07/2016 60.50p 60.50p 60.50p 60.50p 0
07/07/2016 60.50p 60.50p 60.00p 60.50p 2500
06/07/2016 60.50p 60.50p 60.00p 60.50p 2750
05/07/2016 60.50p 60.50p 60.50p 60.50p 0
04/07/2016 60.50p 60.50p 60.00p 60.50p 1191
01/07/2016 60.50p 60.50p 59.95p 60.50p 977
30/06/2016 60.50p 60.50p 60.50p 60.50p 0
29/06/2016 60.50p 60.50p 60.50p 60.50p 0
28/06/2016 60.50p 60.50p 60.50p 60.50p 0
27/06/2016 61.25p 61.25p 58.50p 60.50p 10092
24/06/2016 61.25p 61.25p 61.25p 61.25p 0
23/06/2016 61.25p 61.25p 61.25p 61.25p 0
22/06/2016 61.25p 61.25p 61.25p 61.25p 0
21/06/2016 61.25p 61.25p 61.25p 61.25p 0
20/06/2016 61.25p 61.25p 61.25p 61.25p 0
17/06/2016 61.25p 61.25p 61.25p 61.25p 0
16/06/2016 61.25p 61.25p 61.25p 61.25p 0
15/06/2016 61.25p 61.25p 60.00p 61.25p 6622
14/06/2016 61.25p 61.25p 60.00p 61.25p 1500
13/06/2016 61.25p 61.25p 61.25p 61.25p 0
10/06/2016 61.25p 61.25p 61.25p 61.25p 0
09/06/2016 61.25p 61.25p 61.25p 61.25p 0
08/06/2016 61.25p 61.25p 61.25p 61.25p 0
07/06/2016 61.25p 61.25p 61.25p 61.25p 0
06/06/2016 61.25p 61.25p 61.25p 61.25p 0
03/06/2016 61.25p 61.25p 61.25p 61.25p 0
02/06/2016 61.25p 61.25p 60.00p 61.25p 762
01/06/2016 61.25p 61.25p 61.25p 61.25p 0
31/05/2016 61.25p 61.25p 61.25p 61.25p 0
27/05/2016 61.25p 61.25p 61.25p 61.25p 0
26/05/2016 61.25p 61.25p 61.25p 61.25p 0
25/05/2016 61.25p 61.25p 61.25p 61.25p 0
24/05/2016 61.25p 61.25p 61.25p 61.25p 0
23/05/2016 61.25p 61.25p 60.00p 61.25p 8333
20/05/2016 61.25p 61.25p 61.25p 61.25p 0
19/05/2016 61.75p 64.00p 61.25p 61.25p 0
18/05/2016 64.00p 64.50p 63.00p 64.00p 15441
17/05/2016 64.00p 64.00p 64.00p 64.00p 0
16/05/2016 64.00p 64.00p 62.00p 64.00p 10264
13/05/2016 64.00p 64.00p 64.00p 64.00p 0
12/05/2016 64.00p 65.00p 62.00p 64.00p 96415
11/05/2016 64.00p 64.00p 64.00p 64.00p 0
10/05/2016 64.00p 64.00p 62.00p 64.00p 19525
09/05/2016 64.00p 64.75p 64.00p 64.00p 0
06/05/2016 64.00p 64.00p 64.00p 64.00p 0
05/05/2016 64.00p 64.00p 61.00p 64.00p 19050
04/05/2016 63.50p 64.00p 60.79p 64.00p 27038
03/05/2016 62.50p 63.50p 62.50p 63.50p 0
29/04/2016 62.50p 62.50p 62.50p 62.50p 0
28/04/2016 57.75p 62.50p 57.75p 62.50p 0
27/04/2016 57.75p 58.00p 57.50p 57.75p 14000
26/04/2016 57.75p 57.75p 57.50p 57.75p 6000
25/04/2016 57.75p 57.75p 57.50p 57.75p 17391
22/04/2016 57.75p 57.75p 57.00p 57.75p 3810
21/04/2016 57.75p 58.00p 57.50p 57.75p 60334
20/04/2016 57.75p 57.75p 57.75p 57.75p 0
19/04/2016 57.75p 57.75p 57.75p 57.75p 0
18/04/2016 57.75p 57.75p 57.75p 57.75p 0
15/04/2016 57.75p 57.75p 57.75p 57.75p 0
14/04/2016 57.75p 57.75p 57.75p 57.75p 0
13/04/2016 57.75p 57.75p 57.75p 57.75p 0
12/04/2016 58.50p 58.50p 57.75p 57.75p 0
11/04/2016 58.50p 58.50p 54.00p 58.50p 31844
08/04/2016 58.50p 58.50p 57.10p 58.50p 4000
07/04/2016 58.50p 58.50p 58.50p 58.50p 0
06/04/2016 58.50p 58.50p 58.50p 58.50p 0
05/04/2016 58.50p 58.50p 54.25p 58.50p 66195
04/04/2016 58.50p 58.50p 58.50p 58.50p 0
01/04/2016 58.50p 58.50p 56.00p 58.50p 4849
31/03/2016 58.50p 58.50p 58.50p 58.50p 0
30/03/2016 58.50p 58.50p 58.50p 58.50p 0
29/03/2016 58.50p 58.50p 58.50p 58.50p 0
24/03/2016 58.50p 58.50p 58.50p 58.50p 0
23/03/2016 58.50p 58.50p 56.00p 58.50p 6415
22/03/2016 58.50p 58.50p 58.50p 58.50p 0
21/03/2016 58.50p 58.50p 58.50p 58.50p 0
18/03/2016 58.50p 58.50p 57.20p 58.50p 10000
17/03/2016 58.50p 58.50p 58.50p 58.50p 0
16/03/2016 58.50p 58.50p 54.12p 58.50p 3810
15/03/2016 58.50p 58.50p 58.50p 58.50p 0
14/03/2016 58.50p 58.50p 57.00p 58.50p 800
11/03/2016 58.50p 58.50p 58.50p 58.50p 0
10/03/2016 58.50p 58.50p 58.50p 58.50p 0
09/03/2016 58.50p 58.50p 58.50p 58.50p 0
08/03/2016 58.50p 58.50p 57.00p 58.50p 20000
07/03/2016 58.50p 58.50p 56.00p 58.50p 22000
04/03/2016 58.50p 58.50p 58.50p 58.50p 0
03/03/2016 58.50p 58.50p 58.50p 58.50p 0
02/03/2016 58.50p 58.50p 58.50p 58.50p 0
01/03/2016 58.50p 58.50p 58.50p 58.50p 0
29/02/2016 58.50p 58.50p 58.50p 58.50p 0
26/02/2016 58.50p 58.50p 58.50p 58.50p 0
25/02/2016 58.50p 58.50p 58.50p 58.50p 0
24/02/2016 58.50p 58.50p 58.50p 58.50p 0
23/02/2016 58.50p 58.50p 58.50p 58.50p 0
22/02/2016 58.50p 58.50p 58.50p 58.50p 0
19/02/2016 58.50p 58.50p 58.50p 58.50p 0
18/02/2016 58.50p 58.50p 58.50p 58.50p 0
17/02/2016 58.50p 58.50p 58.50p 58.50p 0
16/02/2016 58.50p 58.50p 58.50p 58.50p 0
15/02/2016 58.50p 58.50p 58.50p 58.50p 0
12/02/2016 58.50p 58.50p 58.50p 58.50p 0
11/02/2016 58.50p 58.50p 54.00p 58.50p 6893
10/02/2016 58.50p 58.50p 58.50p 58.50p 0
09/02/2016 58.50p 58.50p 58.50p 58.50p 0
08/02/2016 58.50p 58.50p 58.50p 58.50p 0
05/02/2016 58.50p 58.50p 58.50p 58.50p 0
04/02/2016 58.50p 58.50p 58.50p 58.50p 0
03/02/2016 58.50p 58.50p 58.50p 58.50p 0
02/02/2016 58.50p 58.50p 58.50p 58.50p 0
01/02/2016 58.50p 58.50p 56.00p 58.50p 30000
29/01/2016 58.50p 58.50p 58.50p 58.50p 0
28/01/2016 58.50p 58.50p 54.00p 58.50p 15000
27/01/2016 58.50p 58.50p 58.50p 58.50p 0
26/01/2016 58.50p 58.50p 58.50p 58.50p 0
25/01/2016 58.50p 58.50p 58.50p 58.50p 0
22/01/2016 58.50p 58.50p 58.50p 58.50p 0
21/01/2016 58.50p 58.50p 58.50p 58.50p 0
20/01/2016 58.50p 58.50p 58.50p 58.50p 0
19/01/2016 58.50p 58.50p 58.50p 58.50p 0
18/01/2016 58.50p 58.50p 58.50p 58.50p 0
15/01/2016 58.50p 58.50p 58.50p 58.50p 0
14/01/2016 58.50p 58.50p 57.10p 58.50p 30000
13/01/2016 58.50p 58.50p 55.00p 58.50p 32623
12/01/2016 58.50p 58.50p 58.50p 58.50p 0
11/01/2016 58.50p 58.50p 57.20p 58.50p 6368
08/01/2016 58.50p 58.50p 58.50p 58.50p 0
07/01/2016 58.50p 58.50p 54.50p 58.50p 24050
06/01/2016 58.50p 58.50p 58.50p 58.50p 0
05/01/2016 58.50p 58.50p 58.50p 58.50p 0
04/01/2016 59.50p 59.50p 55.87p 58.50p 5715
31/12/2015 59.50p 61.00p 59.50p 59.50p 1000
30/12/2015 59.50p 59.50p 59.50p 59.50p 0
29/12/2015 59.50p 59.50p 59.50p 59.50p 0
24/12/2015 59.50p 59.50p 59.50p 59.50p 0
23/12/2015 59.50p 59.50p 59.50p 59.50p 0
22/12/2015 59.50p 59.50p 59.50p 59.50p 0
21/12/2015 59.50p 59.50p 59.50p 59.50p 0
18/12/2015 59.50p 59.50p 59.50p 59.50p 0
17/12/2015 59.50p 59.50p 57.00p 59.50p 5000
16/12/2015 59.50p 59.50p 59.50p 59.50p 0
15/12/2015 59.50p 61.00p 59.50p 59.50p 978
14/12/2015 59.50p 61.00p 59.50p 59.50p 923
11/12/2015 59.50p 59.50p 59.50p 59.50p 0

*Close Price adjusted for both dividends and splits