Egdon Resources (EDR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Egdon Resources

Date Open High Low Close* Volume
31/08/2016 14.23p 14.42p 13.84p 14.23p 4036
30/08/2016 13.98p 14.62p 13.83p 14.23p 126308
26/08/2016 13.98p 14.28p 13.25p 13.98p 106952
25/08/2016 13.12p 14.62p 13.12p 13.98p 265842
24/08/2016 13.37p 13.49p 13.12p 13.12p 49990
23/08/2016 13.00p 13.49p 12.88p 13.37p 158087
22/08/2016 13.00p 13.25p 12.88p 13.00p 31808
19/08/2016 12.88p 13.39p 12.76p 13.00p 72918
18/08/2016 13.49p 13.49p 12.83p 12.88p 615568
17/08/2016 13.74p 14.10p 13.44p 13.49p 79742
16/08/2016 13.49p 14.10p 13.10p 13.74p 42921
15/08/2016 13.49p 13.83p 13.00p 13.25p 287923
12/08/2016 12.88p 13.49p 12.88p 13.49p 475223
11/08/2016 13.37p 13.49p 12.56p 12.88p 413028
10/08/2016 12.39p 13.74p 12.39p 13.37p 671600
09/08/2016 13.61p 13.74p 12.39p 12.39p 401061
08/08/2016 10.67p 13.37p 10.45p 13.12p 1650532
05/08/2016 10.79p 10.97p 10.30p 10.67p 108977
04/08/2016 10.18p 10.79p 10.18p 10.79p 134263
03/08/2016 10.43p 10.43p 9.96p 10.06p 348323
02/08/2016 10.43p 10.52p 10.31p 10.43p 45799
01/08/2016 10.55p 10.55p 10.30p 10.43p 176773
29/07/2016 11.04p 11.46p 10.31p 10.55p 120147
28/07/2016 11.04p 11.48p 10.89p 11.04p 12248
27/07/2016 11.41p 11.41p 10.84p 11.04p 158456
26/07/2016 11.28p 11.53p 10.79p 11.41p 275407
25/07/2016 11.28p 11.53p 10.99p 11.28p 27577
22/07/2016 11.53p 11.77p 11.28p 11.28p 31598
21/07/2016 10.55p 11.68p 10.55p 11.53p 334219
20/07/2016 10.55p 10.74p 10.55p 10.55p 120572
19/07/2016 11.04p 11.04p 10.30p 10.55p 247266
18/07/2016 12.02p 12.02p 10.60p 11.04p 390597
15/07/2016 10.79p 12.02p 10.79p 12.02p 101093
14/07/2016 10.79p 10.79p 10.68p 10.79p 214
13/07/2016 11.16p 11.38p 10.79p 10.79p 34602
12/07/2016 11.41p 11.70p 10.79p 11.16p 186610
11/07/2016 10.67p 11.53p 10.67p 11.41p 128819
08/07/2016 10.06p 10.79p 10.06p 10.67p 44844
07/07/2016 9.93p 10.77p 9.81p 10.06p 363423
06/07/2016 10.06p 10.30p 9.91p 9.93p 43210
05/07/2016 10.06p 10.06p 9.91p 10.06p 9627
04/07/2016 11.41p 11.41p 9.69p 10.06p 530729
01/07/2016 11.53p 11.53p 10.89p 11.16p 549350
30/06/2016 11.41p 11.53p 11.04p 11.53p 160953
29/06/2016 10.79p 11.73p 10.65p 11.41p 337131
28/06/2016 9.81p 10.79p 9.81p 10.79p 220478
27/06/2016 9.57p 10.29p 9.42p 9.81p 67781
24/06/2016 9.32p 9.57p 9.03p 9.57p 99855
23/06/2016 9.69p 10.30p 9.69p 10.18p 68794
22/06/2016 9.69p 10.06p 9.69p 9.69p 5743
21/06/2016 10.06p 10.06p 9.69p 9.69p 139271
20/06/2016 9.57p 10.43p 9.42p 10.06p 364185
17/06/2016 9.69p 9.69p 9.37p 9.57p 45006
16/06/2016 10.06p 10.06p 9.69p 9.69p 104038
15/06/2016 10.18p 10.55p 10.06p 10.06p 114463
14/06/2016 10.43p 10.96p 10.14p 10.18p 149411
13/06/2016 11.90p 11.90p 10.43p 10.43p 220226
10/06/2016 11.41p 11.53p 11.16p 11.28p 179530
09/06/2016 11.41p 11.53p 11.16p 11.41p 131293
08/06/2016 11.16p 11.41p 11.16p 11.41p 96545
07/06/2016 11.16p 11.28p 11.16p 11.16p 74316
06/06/2016 10.67p 11.53p 10.67p 11.16p 376244
03/06/2016 10.55p 10.79p 10.55p 10.67p 25678
02/06/2016 10.43p 10.67p 10.43p 10.55p 0
01/06/2016 10.43p 10.77p 10.43p 10.43p 58010
31/05/2016 10.92p 10.92p 10.43p 10.43p 88710
27/05/2016 11.04p 11.04p 10.92p 10.92p 210216
26/05/2016 11.65p 11.77p 11.01p 11.04p 249247
25/05/2016 11.28p 12.68p 11.16p 11.90p 856653
24/05/2016 8.46p 10.89p 8.46p 10.30p 924188
23/05/2016 9.32p 9.32p 8.34p 8.46p 359187
20/05/2016 8.71p 9.69p 8.71p 9.32p 344285
19/05/2016 8.34p 9.03p 8.34p 8.71p 114502
18/05/2016 8.09p 8.71p 8.09p 8.34p 107997
17/05/2016 8.09p 8.34p 8.01p 8.09p 198323
16/05/2016 7.60p 8.09p 7.60p 8.09p 38451
13/05/2016 7.60p 7.60p 7.54p 7.60p 8153
12/05/2016 7.60p 7.60p 7.52p 7.60p 3033
11/05/2016 7.48p 8.05p 7.36p 7.60p 62449
10/05/2016 7.48p 7.60p 7.41p 7.48p 14682
09/05/2016 7.97p 7.97p 7.31p 7.48p 29562
06/05/2016 7.48p 7.97p 7.11p 7.97p 187109
05/05/2016 7.24p 7.63p 7.24p 7.48p 29697
04/05/2016 7.36p 7.85p 7.11p 7.85p 287037
03/05/2016 7.36p 7.59p 7.24p 7.36p 34026
29/04/2016 7.36p 7.36p 7.36p 7.36p 0
28/04/2016 7.36p 7.56p 7.24p 7.36p 108312
27/04/2016 7.36p 7.56p 7.22p 7.36p 30738
26/04/2016 6.99p 7.59p 6.99p 7.36p 750101
25/04/2016 7.60p 7.80p 7.02p 7.11p 357738
22/04/2016 7.60p 7.60p 7.45p 7.60p 50985
21/04/2016 7.60p 7.85p 7.60p 7.60p 569
20/04/2016 7.73p 7.80p 7.45p 7.60p 17950
19/04/2016 7.48p 7.85p 7.44p 7.73p 22855
18/04/2016 7.60p 7.60p 7.44p 7.48p 33305
15/04/2016 7.85p 7.85p 7.43p 7.60p 2038
14/04/2016 7.60p 8.16p 7.60p 7.85p 83956
13/04/2016 7.60p 7.60p 7.60p 7.60p 0
12/04/2016 8.09p 8.09p 7.43p 7.60p 116
11/04/2016 7.48p 7.60p 7.36p 7.60p 58251
08/04/2016 7.60p 7.60p 7.16p 7.48p 104040
07/04/2016 8.09p 8.09p 7.36p 7.60p 4077
06/04/2016 8.09p 8.09p 7.36p 8.09p 239842
05/04/2016 7.48p 8.09p 7.16p 8.09p 605493
04/04/2016 7.48p 7.48p 7.11p 7.11p 62820
01/04/2016 7.36p 7.80p 7.24p 7.24p 122596
31/03/2016 7.36p 7.75p 7.16p 7.36p 9145
30/03/2016 7.36p 7.36p 7.16p 7.36p 10280
29/03/2016 8.09p 8.09p 7.16p 7.36p 26603
24/03/2016 7.97p 8.09p 7.85p 8.09p 15615
23/03/2016 8.09p 8.09p 7.97p 7.97p 0
22/03/2016 8.46p 8.46p 7.85p 8.09p 91253
21/03/2016 7.48p 8.46p 7.48p 8.46p 249918
18/03/2016 7.60p 7.70p 7.48p 7.48p 33781
17/03/2016 7.48p 8.34p 7.48p 7.60p 81274
16/03/2016 7.60p 7.60p 7.48p 7.48p 29488
15/03/2016 7.60p 7.85p 7.60p 7.60p 125376
14/03/2016 8.95p 9.25p 6.87p 7.60p 209209
11/03/2016 8.95p 9.03p 8.68p 8.95p 63005
10/03/2016 8.46p 9.08p 8.09p 8.95p 333617
09/03/2016 8.34p 8.83p 8.34p 8.46p 70785
08/03/2016 7.97p 8.71p 7.97p 8.34p 400894
07/03/2016 7.85p 8.46p 7.11p 7.97p 300194
04/03/2016 7.60p 8.05p 7.60p 7.85p 44280
03/03/2016 7.73p 8.05p 7.56p 7.60p 40069
02/03/2016 7.60p 8.05p 7.36p 7.73p 11177
01/03/2016 7.85p 7.85p 7.26p 7.73p 91942
29/02/2016 7.85p 8.34p 7.80p 7.85p 137239
26/02/2016 7.11p 8.29p 7.11p 7.85p 60601
25/02/2016 7.11p 7.80p 7.11p 7.11p 108505
24/02/2016 7.11p 7.70p 6.73p 7.11p 6111
23/02/2016 7.11p 7.36p 6.61p 7.11p 267456
22/02/2016 7.60p 7.60p 6.57p 7.11p 48556
19/02/2016 7.36p 7.60p 6.97p 7.60p 5029
18/02/2016 7.11p 7.36p 6.93p 7.36p 36520
17/02/2016 7.24p 7.26p 6.77p 7.11p 4683
16/02/2016 7.48p 7.51p 6.52p 7.24p 221020
15/02/2016 8.09p 8.09p 7.12p 7.36p 105141
12/02/2016 7.85p 7.85p 7.12p 7.36p 122497
11/02/2016 7.48p 7.85p 7.48p 7.85p 6605
10/02/2016 7.60p 7.60p 7.48p 7.48p 128312
09/02/2016 7.48p 8.22p 7.30p 7.60p 443216
08/02/2016 9.20p 9.20p 7.36p 7.36p 301235
05/02/2016 7.97p 8.07p 7.97p 7.97p 595
04/02/2016 8.09p 8.34p 7.96p 7.97p 191762
03/02/2016 8.09p 8.09p 8.09p 8.09p 30575
02/02/2016 7.97p 8.73p 7.97p 8.09p 208609
01/02/2016 8.22p 8.59p 7.85p 7.97p 126214
29/01/2016 7.85p 8.93p 7.85p 8.22p 257019
28/01/2016 7.73p 8.09p 7.65p 7.85p 13065
27/01/2016 8.22p 8.22p 7.36p 7.73p 47213
26/01/2016 8.22p 8.27p 8.09p 8.22p 135155
25/01/2016 8.09p 8.24p 7.46p 7.85p 692028
22/01/2016 7.24p 8.24p 7.24p 8.09p 172436
21/01/2016 7.24p 7.30p 7.12p 7.24p 7019
20/01/2016 8.09p 8.09p 6.75p 7.11p 561306
19/01/2016 8.46p 8.46p 8.34p 8.46p 340255
18/01/2016 8.95p 8.95p 7.95p 8.46p 262585
15/01/2016 9.20p 9.20p 8.88p 8.95p 378406
14/01/2016 9.20p 9.20p 9.08p 9.20p 9897
13/01/2016 9.20p 9.26p 9.13p 9.20p 15737
12/01/2016 9.44p 9.44p 9.08p 9.20p 177448
11/01/2016 9.20p 10.01p 9.20p 9.44p 214130
08/01/2016 9.20p 9.32p 9.00p 9.20p 66454
07/01/2016 8.95p 9.71p 8.95p 9.20p 214065
06/01/2016 9.81p 9.81p 8.93p 9.08p 408695
05/01/2016 9.20p 10.20p 9.20p 10.06p 46145
04/01/2016 9.20p 9.47p 9.01p 9.20p 1163762
31/12/2015 9.08p 9.30p 8.94p 9.08p 79840
30/12/2015 9.20p 9.20p 8.93p 9.08p 69008
29/12/2015 9.44p 9.44p 8.88p 9.20p 62753
24/12/2015 9.44p 9.91p 9.44p 9.44p 2906
23/12/2015 9.57p 10.04p 9.44p 9.44p 34124
22/12/2015 9.08p 10.08p 8.88p 9.57p 24239
21/12/2015 9.69p 10.11p 8.88p 9.08p 189879
18/12/2015 9.20p 10.64p 9.20p 9.69p 812689
17/12/2015 8.09p 9.96p 8.09p 9.20p 1676990
16/12/2015 6.87p 8.63p 6.87p 8.09p 491357
15/12/2015 6.99p 6.99p 6.68p 6.87p 51659
14/12/2015 7.24p 7.41p 6.71p 6.99p 168940
11/12/2015 7.24p 7.24p 6.87p 7.24p 15288
10/12/2015 7.24p 7.54p 6.75p 7.24p 60943
09/12/2015 6.99p 7.24p 6.62p 7.24p 52116
08/12/2015 7.60p 7.60p 6.48p 6.99p 516840
07/12/2015 7.97p 8.04p 7.60p 7.60p 171633
04/12/2015 7.97p 8.24p 7.85p 7.97p 93865
03/12/2015 8.22p 8.34p 7.85p 7.97p 226326
02/12/2015 8.22p 8.29p 8.22p 8.22p 5996
01/12/2015 8.59p 8.59p 8.14p 8.22p 259621
30/11/2015 8.59p 8.73p 8.37p 8.59p 49581
27/11/2015 8.71p 8.83p 8.36p 8.59p 677420
26/11/2015 8.71p 8.84p 8.71p 8.71p 19568
25/11/2015 8.71p 8.81p 8.68p 8.71p 25537
24/11/2015 8.95p 9.04p 8.59p 8.71p 259249
23/11/2015 8.95p 9.00p 8.83p 8.95p 18128
20/11/2015 9.20p 9.20p 8.88p 8.95p 99298
19/11/2015 9.20p 9.22p 9.20p 9.20p 146230
18/11/2015 9.08p 9.25p 8.83p 9.20p 151659
17/11/2015 8.71p 9.71p 8.71p 9.08p 812196
16/11/2015 9.08p 9.08p 8.71p 8.71p 10950

*Close Price adjusted for both dividends and splits