Egdon Resources (EDR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/11/2015 9.44p 9.71p 8.83p 9.08p 27950
12/11/2015 9.57p 9.74p 9.44p 9.44p 3065
11/11/2015 9.57p 9.81p 9.37p 9.57p 201040
10/11/2015 9.69p 10.01p 9.27p 9.57p 123641
09/11/2015 9.69p 10.06p 9.69p 9.69p 15941
06/11/2015 10.06p 10.06p 9.52p 9.69p 37426
05/11/2015 9.69p 10.30p 9.57p 10.06p 87015
04/11/2015 9.57p 9.81p 9.57p 9.69p 4471
03/11/2015 9.44p 9.76p 9.03p 9.57p 133814
02/11/2015 9.93p 10.08p 9.93p 10.06p 335817
30/10/2015 9.44p 10.01p 8.83p 9.93p 1030202
29/10/2015 10.06p 10.06p 9.44p 9.44p 108530
28/10/2015 10.18p 10.28p 10.06p 10.06p 642837
27/10/2015 10.06p 10.20p 9.81p 10.18p 157333
26/10/2015 9.57p 10.30p 9.57p 10.06p 63802
23/10/2015 10.06p 10.30p 9.20p 9.57p 146861
22/10/2015 11.28p 11.28p 9.93p 10.06p 241506
21/10/2015 10.30p 10.30p 9.81p 10.30p 253441
20/10/2015 10.30p 10.30p 10.01p 10.30p 136828
19/10/2015 9.57p 10.50p 9.57p 10.30p 307520
16/10/2015 9.57p 9.79p 9.42p 9.57p 280504
15/10/2015 9.69p 9.69p 9.51p 9.57p 59814
14/10/2015 9.69p 10.01p 9.47p 9.69p 40897
13/10/2015 10.43p 10.43p 9.43p 9.69p 191960
12/10/2015 10.30p 10.72p 10.24p 10.43p 106278
09/10/2015 9.08p 11.48p 8.95p 10.30p 459002
08/10/2015 8.95p 9.21p 8.83p 9.08p 111164
07/10/2015 8.34p 9.08p 8.34p 8.95p 203412
06/10/2015 8.59p 8.59p 7.85p 8.34p 144626
05/10/2015 9.32p 9.32p 7.51p 8.59p 233162
02/10/2015 9.08p 9.32p 8.83p 9.32p 81534
01/10/2015 9.08p 9.08p 8.83p 9.08p 20933
30/09/2015 9.20p 9.32p 8.83p 9.08p 458626
29/09/2015 9.69p 9.69p 8.94p 9.20p 148860
28/09/2015 9.69p 9.81p 9.64p 9.69p 111650
25/09/2015 9.69p 9.81p 9.37p 9.69p 26003
24/09/2015 9.69p 9.86p 9.37p 9.69p 38065
23/09/2015 9.20p 9.69p 8.83p 9.69p 103616
22/09/2015 9.32p 9.32p 9.08p 9.20p 24626
21/09/2015 9.08p 9.49p 8.83p 9.32p 245820
18/09/2015 9.57p 9.79p 8.89p 8.95p 337659
17/09/2015 9.69p 9.81p 9.32p 9.57p 966284
16/09/2015 10.18p 10.18p 9.37p 9.81p 298263
15/09/2015 10.55p 10.76p 10.18p 10.18p 61788
14/09/2015 10.79p 10.79p 10.50p 10.55p 290485
11/09/2015 11.53p 11.53p 10.79p 10.79p 17330
10/09/2015 11.90p 11.90p 11.53p 11.53p 8075
09/09/2015 11.77p 11.95p 11.77p 11.90p 55241
08/09/2015 12.02p 12.29p 11.77p 11.77p 71580
07/09/2015 12.02p 12.30p 11.77p 12.02p 45160
04/09/2015 12.02p 12.02p 11.78p 12.02p 55545
03/09/2015 12.02p 12.31p 12.02p 12.02p 304
02/09/2015 11.90p 12.41p 11.63p 12.02p 153328
01/09/2015 12.14p 12.26p 10.92p 11.90p 179315
28/08/2015 12.02p 12.27p 11.73p 12.14p 56107
27/08/2015 11.77p 12.31p 11.77p 12.02p 106789
26/08/2015 11.41p 11.77p 11.41p 11.77p 6289
25/08/2015 11.41p 11.77p 11.04p 11.53p 41780
24/08/2015 11.53p 11.73p 10.07p 11.04p 341178
21/08/2015 12.51p 12.66p 11.78p 12.02p 74008
20/08/2015 13.25p 13.64p 12.51p 12.63p 42456
19/08/2015 13.00p 14.06p 12.41p 13.37p 261467
18/08/2015 13.25p 13.74p 12.95p 13.00p 365783
17/08/2015 12.39p 13.67p 12.39p 13.25p 504003
14/08/2015 11.53p 13.64p 11.53p 12.39p 729015
13/08/2015 11.16p 12.26p 11.16p 11.53p 587405
12/08/2015 10.92p 11.28p 10.81p 11.16p 168391
11/08/2015 11.04p 11.23p 10.80p 10.92p 21628
10/08/2015 10.30p 11.53p 10.30p 11.04p 198056
07/08/2015 10.43p 10.43p 9.93p 10.30p 88266
06/08/2015 10.55p 10.79p 10.06p 10.43p 33763
05/08/2015 10.55p 10.79p 9.91p 10.55p 16553
04/08/2015 10.55p 10.55p 9.81p 10.55p 91651
03/08/2015 10.06p 10.55p 9.69p 10.55p 240251
31/07/2015 10.43p 10.43p 9.57p 9.57p 281298
30/07/2015 10.43p 10.61p 9.81p 10.43p 28460
29/07/2015 9.81p 10.67p 9.42p 10.43p 204190
28/07/2015 11.04p 11.04p 9.32p 9.81p 148512
27/07/2015 12.14p 12.14p 10.27p 10.67p 929852
24/07/2015 12.51p 12.61p 12.02p 12.14p 102937
23/07/2015 12.51p 12.66p 12.27p 12.51p 63642
22/07/2015 13.25p 13.29p 12.17p 12.51p 160772
21/07/2015 13.25p 13.49p 12.76p 13.25p 98608
20/07/2015 12.51p 13.15p 12.51p 12.76p 222683
17/07/2015 12.76p 12.76p 12.41p 12.51p 40729
16/07/2015 12.88p 13.25p 12.76p 12.76p 15927
15/07/2015 13.12p 13.49p 12.66p 12.88p 110388
14/07/2015 13.74p 13.74p 12.85p 13.12p 117577
13/07/2015 12.51p 13.17p 12.51p 12.63p 341094
10/07/2015 11.90p 12.76p 11.90p 12.51p 165772
09/07/2015 11.90p 11.92p 11.77p 11.90p 178780
08/07/2015 12.26p 12.26p 11.90p 11.90p 152011
07/07/2015 13.00p 13.00p 11.87p 12.26p 333710
06/07/2015 12.88p 13.07p 12.80p 13.00p 381023
03/07/2015 13.37p 13.41p 13.14p 13.37p 137101
02/07/2015 13.12p 13.37p 13.00p 13.37p 86919
01/07/2015 13.61p 13.61p 13.00p 13.12p 267462
30/06/2015 14.23p 14.23p 12.63p 13.61p 493318
29/06/2015 15.21p 15.90p 13.98p 14.23p 513205
26/06/2015 15.94p 16.68p 15.70p 15.94p 200351
25/06/2015 15.45p 16.04p 15.31p 15.94p 217990
24/06/2015 15.33p 15.70p 14.72p 15.45p 422097
23/06/2015 14.72p 15.50p 14.72p 15.33p 190246
22/06/2015 14.47p 15.70p 14.16p 14.72p 500946
19/06/2015 14.72p 15.16p 14.35p 14.35p 262806
18/06/2015 14.23p 15.21p 13.98p 14.72p 937877
17/06/2015 13.98p 14.57p 13.49p 13.49p 426260
16/06/2015 12.63p 14.08p 12.63p 13.98p 319342
15/06/2015 13.12p 13.39p 12.56p 12.63p 458847
12/06/2015 12.51p 13.69p 12.51p 13.12p 348078
11/06/2015 12.63p 12.75p 12.36p 12.51p 112534
10/06/2015 12.63p 12.71p 12.51p 12.63p 27064
09/06/2015 12.63p 12.68p 12.34p 12.63p 234038
08/06/2015 12.02p 12.63p 11.83p 12.63p 172776
05/06/2015 10.79p 12.68p 10.60p 12.02p 387548
04/06/2015 11.04p 11.04p 10.50p 10.79p 99826
03/06/2015 11.28p 11.28p 10.79p 11.04p 354295
02/06/2015 11.16p 11.28p 10.62p 11.28p 79439
01/06/2015 10.92p 11.19p 10.58p 11.16p 217557
29/05/2015 10.79p 11.19p 10.50p 10.92p 316290
28/05/2015 11.53p 11.53p 10.60p 10.79p 199113
27/05/2015 11.53p 11.60p 11.28p 11.53p 141231
26/05/2015 12.63p 13.05p 11.24p 11.53p 543144
22/05/2015 12.39p 12.76p 11.99p 12.63p 30666
21/05/2015 12.39p 12.80p 11.90p 12.39p 194930
20/05/2015 12.76p 12.85p 12.39p 12.39p 82013
19/05/2015 12.26p 13.00p 12.26p 12.76p 301212
18/05/2015 13.00p 13.00p 12.26p 12.26p 397684
15/05/2015 12.51p 13.74p 12.51p 13.00p 1503387
14/05/2015 11.28p 12.66p 11.28p 12.51p 1355713
13/05/2015 11.28p 11.62p 10.79p 11.41p 171919
12/05/2015 11.41p 11.63p 10.73p 11.28p 144957
11/05/2015 11.16p 12.21p 11.16p 11.90p 287213
08/05/2015 11.04p 11.28p 10.45p 11.16p 377466
07/05/2015 11.90p 12.17p 10.55p 11.04p 560300
06/05/2015 11.53p 12.69p 11.28p 11.90p 2003238
05/05/2015 10.18p 11.68p 10.18p 10.67p 917229
01/05/2015 9.57p 10.85p 9.42p 10.18p 1009795
30/04/2015 8.09p 10.65p 8.09p 9.57p 1667252
29/04/2015 8.22p 8.26p 7.97p 8.09p 53788
28/04/2015 8.09p 8.34p 8.05p 8.22p 948684
27/04/2015 8.09p 8.34p 7.95p 8.09p 397650
24/04/2015 7.97p 8.59p 7.75p 8.09p 10931897
23/04/2015 7.97p 8.05p 7.60p 7.97p 433258
22/04/2015 7.97p 7.97p 7.60p 7.97p 191589
21/04/2015 7.97p 7.97p 7.90p 7.97p 2650
20/04/2015 7.97p 7.97p 7.97p 7.97p 0
17/04/2015 7.97p 7.97p 7.62p 7.97p 125509
16/04/2015 7.97p 7.97p 7.61p 7.97p 42996
15/04/2015 7.97p 8.01p 7.61p 7.97p 41254
14/04/2015 7.97p 8.14p 7.60p 7.97p 63463
13/04/2015 7.11p 8.09p 7.11p 7.97p 761608
10/04/2015 7.11p 7.85p 7.11p 7.11p 116984
09/04/2015 7.97p 7.97p 7.11p 7.11p 216915
08/04/2015 7.85p 8.14p 7.41p 7.97p 480328
07/04/2015 7.36p 8.05p 7.16p 7.85p 153822
02/04/2015 7.85p 8.09p 7.11p 7.24p 380275
01/04/2015 7.73p 8.09p 7.36p 7.85p 270120
31/03/2015 7.97p 8.09p 7.85p 7.85p 87543
30/03/2015 7.60p 8.24p 6.87p 7.97p 1379216
27/03/2015 8.34p 8.34p 7.51p 7.60p 107007
26/03/2015 7.36p 7.69p 6.97p 7.11p 80414
25/03/2015 7.11p 7.61p 6.88p 7.36p 116264
24/03/2015 7.24p 7.56p 6.87p 7.11p 282167
23/03/2015 6.87p 7.65p 6.12p 7.24p 528926
20/03/2015 8.09p 8.24p 7.95p 8.09p 331938
19/03/2015 8.09p 8.24p 7.94p 8.21p 88428
18/03/2015 8.09p 8.28p 7.93p 8.09p 126657
17/03/2015 7.97p 8.29p 7.86p 8.09p 164159
16/03/2015 8.09p 8.34p 7.85p 7.97p 238625
13/03/2015 8.46p 8.46p 7.91p 8.09p 334162
12/03/2015 8.46p 8.47p 8.34p 8.46p 38307
11/03/2015 8.59p 8.59p 8.34p 8.46p 318528
10/03/2015 8.59p 8.73p 8.46p 8.59p 94149
09/03/2015 8.59p 8.73p 8.40p 8.59p 259414
06/03/2015 8.95p 9.00p 8.41p 8.59p 226047
05/03/2015 8.95p 9.03p 8.59p 8.95p 236758
04/03/2015 8.59p 8.98p 8.59p 8.95p 20383
03/03/2015 8.83p 8.83p 8.34p 8.59p 321519
02/03/2015 9.81p 9.81p 8.41p 8.46p 628147
27/02/2015 9.32p 9.42p 8.83p 9.32p 25107
26/02/2015 9.57p 9.57p 8.89p 9.32p 169682
25/02/2015 9.57p 9.65p 9.37p 9.57p 364697
24/02/2015 9.57p 9.71p 9.47p 9.57p 169444
23/02/2015 9.57p 9.97p 9.32p 9.57p 664038
20/02/2015 9.44p 9.71p 9.39p 9.57p 119322
19/02/2015 10.55p 10.55p 9.08p 9.44p 383432
18/02/2015 8.95p 8.95p 8.83p 8.95p 140065
17/02/2015 8.95p 8.95p 8.83p 8.95p 209280
16/02/2015 8.95p 8.95p 8.83p 8.95p 60777
13/02/2015 8.95p 8.95p 8.83p 8.95p 113303
12/02/2015 8.95p 8.95p 8.83p 8.95p 115634
11/02/2015 8.95p 9.08p 8.83p 8.95p 1088284
10/02/2015 8.71p 8.95p 8.71p 8.95p 270344
09/02/2015 8.83p 10.01p 8.44p 8.71p 528713
06/02/2015 8.59p 8.71p 8.41p 8.59p 116307
05/02/2015 8.59p 8.83p 8.59p 8.59p 1161331
04/02/2015 8.59p 8.73p 8.49p 8.59p 631340
03/02/2015 8.59p 8.83p 8.49p 8.59p 631538
02/02/2015 8.95p 8.95p 8.49p 8.59p 102473

*Close Price adjusted for both dividends and splits