Egdon Resources (EDR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/01/2015 8.95p 9.05p 8.83p 8.95p 174866
29/01/2015 8.59p 9.13p 8.59p 8.95p 635977
28/01/2015 8.59p 8.81p 8.59p 8.59p 249212
27/01/2015 8.83p 9.22p 8.44p 8.59p 458981
26/01/2015 8.59p 8.77p 8.34p 8.59p 205285
23/01/2015 8.95p 8.95p 8.35p 8.59p 214583
22/01/2015 9.20p 9.22p 8.83p 8.95p 274847
21/01/2015 9.08p 9.62p 9.08p 9.20p 399568
20/01/2015 9.57p 9.57p 9.08p 9.08p 438838
19/01/2015 10.79p 10.79p 9.32p 9.57p 537598
16/01/2015 10.79p 10.79p 10.55p 10.79p 28499
15/01/2015 10.79p 10.82p 10.55p 10.79p 40732
14/01/2015 10.79p 10.99p 10.67p 10.79p 96991
13/01/2015 11.41p 11.41p 10.47p 10.79p 470026
12/01/2015 12.02p 12.15p 11.38p 11.41p 141032
09/01/2015 11.90p 12.26p 11.63p 12.02p 196313
08/01/2015 11.90p 11.90p 11.53p 11.90p 57750
07/01/2015 12.39p 12.39p 11.66p 11.90p 33853
06/01/2015 13.74p 13.74p 11.44p 12.39p 341272
05/01/2015 13.74p 13.74p 13.25p 13.74p 64246
02/01/2015 13.74p 13.93p 13.25p 13.74p 74813
31/12/2014 13.61p 13.97p 13.40p 13.74p 13558
30/12/2014 13.61p 13.98p 13.40p 13.61p 205334
29/12/2014 13.25p 14.23p 12.93p 13.61p 73281
24/12/2014 13.25p 13.62p 12.93p 13.25p 26895
23/12/2014 12.51p 13.73p 12.36p 13.25p 135165
22/12/2014 11.28p 13.15p 11.28p 12.51p 247901
19/12/2014 11.04p 11.77p 10.67p 11.28p 152483
18/12/2014 10.18p 19.62p 10.06p 11.04p 115395
17/12/2014 9.57p 10.74p 9.35p 10.18p 115817
16/12/2014 10.67p 10.67p 9.10p 9.93p 343828
15/12/2014 11.16p 11.44p 10.67p 10.67p 231304
12/12/2014 11.90p 11.90p 11.04p 11.16p 131162
11/12/2014 11.90p 11.97p 11.53p 11.90p 91689
10/12/2014 12.63p 12.84p 11.58p 11.90p 217793
09/12/2014 12.26p 12.39p 11.28p 12.39p 477238
08/12/2014 12.02p 12.02p 11.30p 11.53p 129210
05/12/2014 11.77p 12.02p 11.43p 12.02p 66403
04/12/2014 12.02p 12.21p 11.28p 11.77p 150546
03/12/2014 11.77p 12.22p 11.31p 11.77p 420070
02/12/2014 11.90p 12.26p 11.00p 11.77p 629128
01/12/2014 12.88p 13.00p 11.82p 11.90p 199436
28/11/2014 13.12p 13.25p 12.51p 12.88p 236450
27/11/2014 13.74p 13.86p 12.87p 13.25p 108412
26/11/2014 13.74p 13.98p 13.49p 13.74p 294129
25/11/2014 13.74p 13.79p 13.54p 13.74p 120394
24/11/2014 13.61p 13.74p 13.25p 13.74p 166554
21/11/2014 13.49p 13.69p 13.10p 13.61p 213016
20/11/2014 13.61p 14.28p 13.49p 13.49p 221497
19/11/2014 12.88p 13.59p 12.76p 13.37p 361880
18/11/2014 13.00p 13.14p 12.81p 12.88p 173588
17/11/2014 13.12p 13.44p 12.76p 12.88p 176030
14/11/2014 13.49p 13.74p 13.00p 13.00p 300695
13/11/2014 14.10p 14.23p 12.90p 13.25p 138756
12/11/2014 14.10p 14.23p 13.81p 14.10p 15285
11/11/2014 13.98p 14.41p 13.98p 14.10p 115062
10/11/2014 13.86p 14.23p 13.79p 13.98p 463549
07/11/2014 13.86p 13.98p 13.74p 13.86p 151843
06/11/2014 14.23p 14.36p 13.74p 13.98p 213368
05/11/2014 14.84p 14.96p 13.74p 14.23p 251312
04/11/2014 15.21p 15.21p 14.79p 14.84p 69339
03/11/2014 15.94p 15.99p 15.21p 15.70p 130432
31/10/2014 15.09p 16.19p 14.75p 15.94p 250157
30/10/2014 17.91p 17.91p 12.76p 15.09p 1061877
29/10/2014 17.91p 18.42p 17.17p 17.91p 78729
28/10/2014 17.54p 18.42p 17.30p 17.91p 106989
27/10/2014 17.42p 19.62p 16.68p 16.68p 893750
24/10/2014 18.89p 19.06p 16.19p 16.19p 699365
23/10/2014 17.78p 19.60p 17.51p 18.89p 932431
22/10/2014 15.33p 18.30p 15.21p 17.78p 804162
21/10/2014 14.72p 16.14p 14.72p 15.33p 997510
20/10/2014 13.74p 14.08p 13.26p 13.98p 315892
17/10/2014 13.25p 13.25p 12.76p 13.00p 295433
16/10/2014 13.00p 13.74p 12.76p 12.88p 784931
15/10/2014 14.84p 14.84p 12.86p 13.00p 857639
14/10/2014 15.45p 15.70p 14.72p 14.84p 587444
13/10/2014 16.80p 16.89p 15.75p 15.82p 260024
10/10/2014 17.17p 18.25p 16.68p 16.80p 613141
09/10/2014 18.03p 18.89p 17.91p 18.64p 178321
08/10/2014 18.40p 18.54p 17.78p 17.78p 137355
07/10/2014 18.77p 19.26p 18.40p 19.26p 114519
06/10/2014 19.75p 19.82p 18.40p 18.40p 231559
03/10/2014 19.75p 19.87p 19.50p 19.75p 99542
02/10/2014 19.87p 20.02p 19.62p 19.75p 35286
01/10/2014 19.87p 20.11p 19.72p 19.87p 139114
30/09/2014 20.11p 20.16p 19.67p 19.87p 36760
29/09/2014 20.11p 20.24p 19.77p 20.11p 57455
26/09/2014 20.11p 20.31p 19.62p 20.11p 59693
25/09/2014 20.48p 20.79p 19.62p 20.36p 131441
24/09/2014 20.73p 20.73p 20.26p 20.48p 114451
23/09/2014 21.59p 21.91p 20.60p 20.73p 256370
22/09/2014 22.08p 22.22p 21.64p 22.08p 26971
19/09/2014 21.71p 22.27p 21.43p 22.08p 169744
18/09/2014 21.59p 21.71p 21.34p 21.71p 110884
17/09/2014 20.36p 21.59p 20.11p 21.34p 500257
16/09/2014 20.85p 20.85p 20.36p 20.60p 265044
15/09/2014 21.59p 21.68p 20.62p 20.85p 68685
12/09/2014 22.08p 22.17p 21.22p 21.59p 44031
11/09/2014 22.08p 22.17p 21.64p 22.08p 4783
10/09/2014 22.08p 22.22p 21.63p 22.08p 35888
09/09/2014 22.81p 22.81p 21.64p 22.08p 115490
08/09/2014 23.06p 23.06p 22.57p 22.81p 65390
05/09/2014 23.30p 23.79p 22.08p 23.06p 111391
04/09/2014 23.30p 23.74p 22.81p 23.30p 83290
03/09/2014 23.55p 23.79p 22.62p 23.30p 91007
02/09/2014 24.53p 25.44p 23.16p 23.55p 302254
01/09/2014 22.69p 22.73p 22.44p 22.57p 49152
29/08/2014 22.81p 22.81p 22.57p 22.69p 121317
28/08/2014 23.30p 23.30p 22.57p 22.81p 123413
27/08/2014 23.79p 23.79p 23.06p 23.30p 181366
26/08/2014 23.06p 24.04p 22.91p 23.79p 116869
22/08/2014 23.06p 23.74p 22.81p 23.06p 48395
21/08/2014 23.79p 23.94p 22.81p 23.06p 36256
20/08/2014 24.16p 24.16p 23.30p 23.79p 61658
19/08/2014 23.79p 24.16p 23.33p 24.16p 131438
18/08/2014 22.44p 24.04p 22.44p 23.79p 160399
15/08/2014 22.20p 22.57p 22.13p 22.32p 136053
14/08/2014 22.20p 22.57p 21.87p 22.20p 21560
13/08/2014 22.57p 22.67p 22.08p 22.20p 67948
12/08/2014 22.32p 22.81p 22.22p 22.57p 65792
11/08/2014 22.81p 22.81p 22.08p 22.32p 98355
08/08/2014 22.81p 22.81p 22.57p 22.81p 70945
07/08/2014 22.32p 22.90p 22.14p 22.81p 97707
06/08/2014 23.06p 23.19p 22.23p 22.32p 138522
05/08/2014 23.06p 23.25p 22.76p 23.06p 46638
04/08/2014 23.43p 23.55p 22.94p 23.06p 51876
01/08/2014 23.55p 23.79p 23.30p 23.43p 158879
31/07/2014 22.81p 23.91p 22.67p 23.55p 280562
30/07/2014 22.81p 22.96p 22.80p 22.81p 70361
29/07/2014 22.94p 22.94p 22.57p 22.57p 130273
28/07/2014 23.06p 23.30p 22.76p 23.06p 235613
25/07/2014 23.18p 23.18p 22.81p 23.06p 81014
24/07/2014 23.55p 23.88p 23.06p 23.18p 266799
23/07/2014 23.55p 23.92p 23.55p 23.55p 48202
22/07/2014 24.77p 24.77p 23.16p 23.55p 159815
21/07/2014 26.00p 26.30p 24.53p 24.77p 183577
18/07/2014 25.02p 25.15p 24.58p 25.02p 104764
17/07/2014 25.02p 25.02p 24.64p 25.02p 112467
16/07/2014 25.02p 25.07p 24.73p 25.02p 18348
15/07/2014 24.77p 25.17p 24.69p 25.02p 43903
14/07/2014 25.27p 25.27p 24.65p 24.77p 135918
11/07/2014 25.27p 25.27p 25.02p 25.02p 79334
10/07/2014 25.27p 25.27p 25.04p 25.27p 78925
09/07/2014 25.27p 25.34p 25.07p 25.27p 69319
08/07/2014 25.14p 25.39p 25.06p 25.27p 259078
07/07/2014 25.27p 25.51p 25.02p 25.14p 131304
04/07/2014 26.12p 26.12p 24.66p 25.27p 248294
03/07/2014 26.61p 26.61p 25.51p 26.12p 140462
02/07/2014 26.37p 26.69p 26.05p 26.61p 133813
01/07/2014 26.86p 26.86p 25.61p 26.37p 434932
30/06/2014 26.98p 26.98p 26.25p 26.98p 56049
27/06/2014 26.61p 27.23p 26.25p 26.98p 200443
26/06/2014 27.11p 27.11p 26.25p 26.61p 126983
25/06/2014 26.12p 27.62p 25.90p 27.11p 447484
24/06/2014 26.98p 26.98p 25.51p 26.12p 235983
23/06/2014 26.98p 27.03p 26.49p 26.98p 106572
20/06/2014 26.61p 27.36p 26.34p 26.98p 136159
19/06/2014 27.72p 27.89p 25.76p 26.61p 440398
18/06/2014 27.47p 27.96p 27.23p 27.72p 2428441
17/06/2014 26.25p 27.87p 26.25p 27.47p 408911
16/06/2014 26.12p 26.49p 25.51p 26.25p 240516
13/06/2014 25.76p 26.74p 25.27p 26.12p 129059
12/06/2014 28.21p 28.21p 25.27p 25.76p 324083
11/06/2014 29.07p 29.49p 27.47p 28.21p 417710
10/06/2014 28.95p 29.68p 28.80p 29.07p 193494
09/06/2014 29.19p 29.58p 28.70p 28.95p 123197
06/06/2014 29.19p 29.63p 27.67p 29.19p 540339
05/06/2014 26.86p 29.93p 26.49p 29.19p 1041676
04/06/2014 27.23p 27.72p 25.15p 26.37p 746116
03/06/2014 27.96p 30.12p 27.47p 27.72p 1323109
02/06/2014 25.88p 28.45p 25.88p 27.96p 1096499
30/05/2014 26.74p 28.52p 25.60p 25.88p 930068
29/05/2014 24.28p 26.98p 23.79p 26.74p 685491
28/05/2014 24.53p 24.53p 23.17p 24.04p 152483
27/05/2014 25.02p 25.27p 24.04p 24.53p 270558
23/05/2014 23.30p 25.76p 23.30p 25.02p 762934
22/05/2014 23.55p 23.55p 22.37p 23.06p 320852
21/05/2014 23.18p 23.71p 22.81p 23.55p 121564
20/05/2014 24.41p 24.43p 22.32p 22.81p 333777
19/05/2014 25.76p 26.00p 24.28p 24.41p 468979
16/05/2014 28.33p 28.71p 25.27p 25.51p 1363886
15/05/2014 25.02p 30.22p 25.02p 28.33p 1995167
14/05/2014 23.30p 26.49p 23.30p 25.02p 1359927
13/05/2014 21.34p 25.14p 21.24p 23.30p 1023935
12/05/2014 21.55p 22.04p 20.08p 21.31p 654230
09/05/2014 20.20p 20.33p 19.59p 20.08p 126668
08/05/2014 19.71p 20.36p 19.64p 20.20p 343766
07/05/2014 19.71p 19.96p 19.35p 19.71p 257985
06/05/2014 20.57p 20.77p 19.65p 19.71p 116682
02/05/2014 21.06p 21.06p 19.71p 20.57p 824632
01/05/2014 21.18p 21.53p 20.53p 21.06p 232162
30/04/2014 21.06p 21.65p 20.86p 21.18p 219097
29/04/2014 22.04p 22.19p 20.69p 21.06p 281547
28/04/2014 22.04p 22.48p 21.56p 22.04p 485166
25/04/2014 23.26p 25.74p 21.55p 22.04p 858454
24/04/2014 21.06p 22.85p 20.82p 22.29p 353285
23/04/2014 21.31p 21.73p 20.57p 21.06p 342343
22/04/2014 20.08p 22.04p 19.85p 21.31p 649994
17/04/2014 20.08p 20.57p 19.56p 20.08p 158097
16/04/2014 19.59p 20.08p 19.57p 20.08p 56395

*Close Price adjusted for both dividends and splits