Egdon Resources (EDR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/04/2014 19.71p 19.84p 19.47p 19.59p 85735
14/04/2014 20.08p 20.38p 19.59p 19.71p 204073
11/04/2014 20.45p 20.57p 19.91p 20.08p 157105
10/04/2014 21.18p 21.38p 20.38p 20.57p 450877
09/04/2014 19.84p 21.55p 19.84p 21.18p 378746
08/04/2014 19.59p 20.01p 19.10p 19.84p 378585
07/04/2014 19.35p 19.59p 19.15p 19.59p 312275
04/04/2014 18.24p 19.53p 18.24p 19.35p 451944
03/04/2014 18.73p 18.73p 17.88p 18.24p 308059
02/04/2014 18.24p 18.61p 17.88p 17.88p 600067
01/04/2014 18.37p 18.61p 18.00p 18.12p 620891
31/03/2014 19.35p 19.35p 18.12p 18.49p 383992
28/03/2014 19.47p 19.59p 18.98p 19.10p 194672
27/03/2014 19.71p 19.90p 19.10p 19.47p 443127
26/03/2014 19.59p 19.89p 18.95p 19.71p 241068
25/03/2014 19.84p 20.01p 19.59p 19.59p 473126
24/03/2014 19.84p 20.01p 19.59p 19.84p 209925
21/03/2014 19.84p 19.86p 19.59p 19.84p 234081
20/03/2014 19.47p 19.84p 19.40p 19.84p 182336
19/03/2014 20.08p 20.08p 19.35p 19.47p 143747
18/03/2014 18.98p 19.93p 18.89p 19.84p 202044
17/03/2014 19.84p 19.84p 18.76p 18.98p 949670
14/03/2014 20.45p 20.55p 19.59p 19.84p 302670
13/03/2014 21.43p 21.99p 19.64p 20.45p 605308
12/03/2014 22.65p 22.65p 21.20p 21.43p 822474
11/03/2014 24.37p 24.39p 22.53p 22.65p 467973
10/03/2014 24.37p 24.47p 24.27p 24.37p 59756
07/03/2014 24.37p 24.46p 24.24p 24.37p 37715
06/03/2014 23.75p 24.76p 23.26p 24.37p 361438
05/03/2014 24.61p 24.61p 23.08p 23.75p 396335
04/03/2014 24.73p 24.81p 24.24p 24.61p 150038
03/03/2014 24.00p 24.86p 23.88p 24.73p 180467
28/02/2014 24.98p 25.07p 23.85p 23.88p 358759
27/02/2014 25.10p 25.22p 24.88p 24.98p 335393
26/02/2014 25.35p 25.35p 24.98p 25.10p 295618
25/02/2014 26.08p 26.11p 25.22p 25.35p 233825
24/02/2014 26.45p 27.42p 25.71p 26.08p 321475
21/02/2014 26.33p 26.62p 26.20p 26.45p 147282
20/02/2014 27.18p 27.43p 26.01p 26.33p 277095
19/02/2014 27.18p 27.43p 26.94p 27.18p 183029
18/02/2014 26.94p 28.41p 26.55p 27.18p 873554
17/02/2014 25.59p 27.43p 25.37p 26.94p 561565
14/02/2014 25.47p 25.68p 25.22p 25.59p 566796
13/02/2014 25.96p 25.96p 25.22p 25.47p 240805
12/02/2014 25.71p 25.96p 25.03p 25.96p 1021029
11/02/2014 26.57p 28.65p 25.52p 25.71p 1688306
10/02/2014 27.92p 28.90p 27.92p 28.65p 405738
07/02/2014 26.69p 28.31p 26.69p 27.92p 273706
06/02/2014 27.67p 27.75p 26.26p 26.69p 635319
05/02/2014 26.45p 28.41p 25.76p 27.67p 906519
04/02/2014 27.43p 27.66p 24.00p 26.33p 1153812
03/02/2014 27.67p 28.51p 25.96p 26.94p 659023
31/01/2014 28.90p 29.88p 26.94p 27.67p 1130725
30/01/2014 31.35p 34.27p 26.20p 28.90p 3056768
29/01/2014 23.26p 28.04p 23.03p 26.20p 2232542
28/01/2014 27.06p 27.06p 23.02p 23.26p 2111657
27/01/2014 29.51p 29.99p 26.45p 27.06p 2552472
24/01/2014 32.57p 33.92p 29.75p 29.75p 1700416
23/01/2014 32.94p 35.95p 31.59p 32.45p 4328640
22/01/2014 32.69p 36.71p 28.65p 32.69p 5182612
21/01/2014 34.77p 42.86p 26.45p 32.57p 15655460
20/01/2014 24.49p 35.26p 24.25p 34.90p 7728450
17/01/2014 23.51p 24.93p 23.39p 24.37p 3495454
16/01/2014 21.18p 23.90p 20.77p 23.39p 2932141
15/01/2014 20.94p 26.10p 20.86p 20.94p 10416494
14/01/2014 14.20p 24.49p 14.08p 20.45p 11614148
13/01/2014 10.65p 16.19p 10.53p 14.08p 5488588
10/01/2014 9.18p 9.31p 9.06p 9.18p 0
09/01/2014 9.18p 9.31p 9.06p 9.18p 0
08/01/2014 9.06p 9.31p 9.06p 9.18p 93904
07/01/2014 9.06p 9.06p 9.01p 9.06p 553
06/01/2014 9.06p 9.31p 9.01p 9.06p 138779
03/01/2014 9.06p 9.29p 9.01p 9.06p 20559
02/01/2014 9.06p 9.06p 9.01p 9.06p 20417
31/12/2013 9.06p 9.06p 9.01p 9.06p 20417
30/12/2013 9.06p 9.29p 8.98p 9.06p 42731
27/12/2013 9.06p 9.29p 8.97p 9.06p 70428
24/12/2013 9.06p 9.28p 8.97p 9.06p 24260
23/12/2013 9.06p 9.43p 8.97p 9.06p 257270
20/12/2013 8.69p 9.29p 8.69p 9.06p 121084
19/12/2013 8.69p 8.77p 8.69p 8.69p 13472
18/12/2013 8.69p 8.80p 8.61p 8.69p 71069
17/12/2013 8.94p 8.94p 8.57p 8.69p 192405
16/12/2013 8.94p 8.96p 8.82p 8.94p 109126
13/12/2013 8.94p 8.96p 8.82p 8.94p 87842
12/12/2013 8.94p 8.96p 8.82p 8.94p 129417
11/12/2013 8.94p 8.94p 8.89p 8.94p 75362
10/12/2013 8.57p 9.31p 8.57p 8.94p 585583
09/12/2013 7.84p 8.82p 7.71p 8.57p 496984
06/12/2013 7.71p 8.01p 7.61p 7.71p 465178
05/12/2013 7.84p 8.03p 7.71p 7.71p 79982
04/12/2013 7.71p 8.03p 7.64p 7.84p 269655
03/12/2013 7.71p 7.96p 7.53p 7.71p 60148
02/12/2013 7.71p 7.96p 7.49p 7.71p 45938
29/11/2013 7.71p 7.96p 7.49p 7.71p 11229
28/11/2013 7.59p 7.82p 7.49p 7.71p 114386
27/11/2013 7.59p 7.84p 7.47p 7.59p 86926
26/11/2013 7.59p 7.76p 7.45p 7.59p 47007
25/11/2013 7.71p 7.93p 7.35p 7.59p 174581
22/11/2013 7.96p 7.98p 7.71p 7.71p 276004
21/11/2013 7.96p 8.01p 7.84p 7.96p 72259
20/11/2013 7.96p 8.06p 7.84p 7.96p 80771
19/11/2013 7.96p 8.03p 7.84p 7.96p 60741
18/11/2013 7.96p 7.96p 7.84p 7.96p 13355
15/11/2013 8.20p 8.20p 7.84p 7.96p 73603
14/11/2013 8.33p 8.42p 8.08p 8.20p 72774
13/11/2013 8.33p 8.33p 8.08p 8.33p 52557
12/11/2013 8.33p 8.52p 8.13p 8.33p 32541
11/11/2013 8.45p 8.57p 8.18p 8.33p 98832
08/11/2013 8.20p 8.51p 8.20p 8.33p 364406
07/11/2013 8.45p 8.45p 8.08p 8.20p 292978
06/11/2013 8.45p 8.57p 8.33p 8.45p 273650
05/11/2013 8.20p 8.33p 8.17p 8.20p 109985
04/11/2013 8.45p 8.45p 8.33p 8.33p 139390
01/11/2013 8.45p 8.57p 8.33p 8.45p 126175
31/10/2013 8.94p 8.99p 8.42p 8.45p 250948
30/10/2013 8.94p 9.01p 8.57p 8.94p 104722
29/10/2013 8.82p 8.94p 8.82p 8.94p 4083
28/10/2013 8.82p 8.86p 8.57p 8.82p 115603
25/10/2013 8.69p 8.82p 8.57p 8.82p 116570
24/10/2013 8.45p 8.82p 8.08p 8.69p 67129
23/10/2013 8.08p 8.47p 7.96p 8.08p 251485
22/10/2013 8.08p 8.08p 7.96p 8.08p 319242
21/10/2013 8.20p 8.23p 8.08p 8.20p 65103
18/10/2013 8.45p 8.45p 8.13p 8.20p 138718
17/10/2013 8.57p 8.57p 8.33p 8.45p 87812
16/10/2013 8.45p 8.45p 8.40p 8.45p 33586
15/10/2013 8.57p 8.57p 8.33p 8.45p 36907
14/10/2013 8.94p 9.10p 8.38p 8.57p 176982
11/10/2013 8.82p 8.94p 8.57p 8.94p 15313
10/10/2013 8.69p 8.69p 8.57p 8.69p 104544
09/10/2013 8.69p 8.69p 8.45p 8.69p 459996
08/10/2013 9.18p 9.18p 8.57p 8.69p 508265
07/10/2013 9.18p 9.18p 9.07p 9.18p 850
04/10/2013 9.43p 9.43p 9.06p 9.18p 39560
03/10/2013 9.67p 9.67p 9.11p 9.43p 308572
02/10/2013 9.67p 9.80p 9.67p 9.67p 34101
01/10/2013 9.43p 9.43p 9.31p 9.43p 28949
30/09/2013 9.80p 9.80p 9.31p 9.43p 22170
27/09/2013 10.04p 10.04p 9.80p 9.80p 29837
26/09/2013 10.04p 10.04p 9.85p 10.04p 11274
25/09/2013 10.04p 10.04p 9.80p 10.04p 34804
24/09/2013 10.04p 10.04p 9.80p 10.04p 12165
23/09/2013 10.29p 10.29p 9.80p 10.04p 32102
20/09/2013 10.29p 10.29p 10.04p 10.29p 18389
19/09/2013 10.29p 10.29p 10.10p 10.29p 51042
18/09/2013 10.29p 10.29p 10.04p 10.29p 28090
17/09/2013 10.41p 10.41p 10.04p 10.29p 28397
16/09/2013 10.41p 10.41p 10.33p 10.41p 2507
13/09/2013 10.41p 10.41p 10.29p 10.41p 1400
12/09/2013 10.41p 10.41p 10.33p 10.41p 6125
11/09/2013 10.53p 10.53p 10.29p 10.41p 75032
10/09/2013 10.53p 10.53p 10.29p 10.53p 51042
09/09/2013 10.53p 10.68p 10.34p 10.53p 18927
06/09/2013 10.78p 10.78p 10.29p 10.53p 91570
05/09/2013 10.78p 10.97p 10.59p 10.78p 44122
04/09/2013 10.78p 10.80p 10.41p 10.78p 94844
03/09/2013 10.78p 11.09p 10.36p 10.78p 73332
02/09/2013 10.78p 10.78p 10.41p 10.78p 25521
30/08/2013 10.78p 11.22p 10.38p 10.78p 158534
29/08/2013 10.78p 11.22p 10.63p 10.78p 171083
28/08/2013 10.78p 11.27p 10.48p 10.78p 81304
27/08/2013 10.78p 11.27p 10.48p 10.78p 44814
23/08/2013 10.78p 11.27p 10.29p 10.78p 245670
22/08/2013 10.53p 11.02p 10.41p 10.78p 193961
21/08/2013 10.65p 11.02p 10.48p 10.53p 60054
20/08/2013 10.65p 10.87p 10.54p 10.65p 11250
19/08/2013 10.65p 10.87p 10.48p 10.65p 96085
16/08/2013 10.78p 11.02p 10.43p 10.65p 175060
15/08/2013 10.29p 11.27p 10.29p 10.78p 36564
14/08/2013 10.29p 10.29p 10.15p 10.29p 13657
13/08/2013 10.04p 10.78p 10.04p 10.29p 9281
12/08/2013 9.92p 10.04p 9.81p 10.04p 19032
09/08/2013 9.92p 10.29p 9.92p 9.92p 24959
08/08/2013 9.92p 10.78p 9.55p 9.92p 113416
07/08/2013 10.04p 10.25p 9.73p 9.92p 26598
06/08/2013 10.04p 10.26p 10.04p 10.04p 54344
05/08/2013 9.92p 10.26p 9.80p 10.04p 133452
02/08/2013 9.92p 10.11p 9.92p 9.92p 1531
01/08/2013 9.92p 10.25p 9.63p 9.92p 84352
31/07/2013 9.43p 9.92p 9.43p 9.92p 89496
30/07/2013 9.43p 9.55p 9.35p 9.43p 73589
29/07/2013 9.43p 9.53p 9.35p 9.43p 60419
26/07/2013 9.92p 9.98p 9.31p 9.43p 439150
25/07/2013 9.31p 9.74p 9.08p 9.67p 178268
24/07/2013 8.33p 10.04p 8.33p 9.43p 523761
23/07/2013 7.71p 8.46p 7.71p 8.33p 430038
22/07/2013 7.96p 8.45p 7.56p 7.71p 189943
19/07/2013 8.45p 8.45p 8.34p 8.45p 230795
18/07/2013 8.45p 8.47p 8.42p 8.45p 28807
17/07/2013 8.57p 8.57p 8.34p 8.45p 30725
16/07/2013 8.69p 8.69p 8.34p 8.57p 23278
15/07/2013 8.57p 8.57p 8.45p 8.45p 41561
12/07/2013 8.69p 8.69p 8.33p 8.57p 56169
11/07/2013 8.69p 8.72p 8.58p 8.69p 11784
10/07/2013 9.06p 9.06p 8.57p 8.69p 166328
09/07/2013 9.06p 9.06p 8.69p 9.06p 0
08/07/2013 8.69p 9.06p 8.69p 9.06p 83306
05/07/2013 8.82p 8.82p 8.57p 8.69p 121322
04/07/2013 8.94p 8.94p 8.58p 8.82p 82323

*Close Price adjusted for both dividends and splits