Egdon Resources (EDR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/11/2011 13.22p 13.45p 12.83p 13.22p 58865
28/11/2011 13.47p 13.71p 12.78p 13.22p 43821
25/11/2011 13.71p 14.06p 13.03p 13.47p 109570
24/11/2011 13.84p 14.06p 13.27p 13.71p 50078
23/11/2011 13.84p 13.84p 13.62p 13.84p 27563
22/11/2011 13.84p 14.11p 13.65p 13.84p 20991
21/11/2011 13.84p 14.11p 13.65p 13.84p 30487
18/11/2011 13.35p 13.67p 12.98p 13.47p 39254
17/11/2011 13.35p 13.95p 12.98p 13.35p 68397
16/11/2011 13.35p 13.84p 13.35p 13.35p 6055
15/11/2011 12.73p 13.62p 12.39p 13.10p 151236
14/11/2011 13.10p 13.13p 12.44p 12.73p 55916
11/11/2011 13.10p 13.21p 12.73p 13.10p 119882
10/11/2011 13.71p 13.71p 12.98p 13.10p 98174
09/11/2011 13.71p 13.71p 13.22p 13.71p 31563
08/11/2011 13.71p 13.71p 13.22p 13.71p 33052
07/11/2011 13.71p 14.55p 13.22p 13.71p 535347
04/11/2011 12.73p 13.22p 12.73p 13.22p 29995
03/11/2011 12.61p 12.83p 12.54p 12.73p 280223
02/11/2011 12.61p 12.61p 12.54p 12.61p 5104
01/11/2011 12.61p 12.83p 12.61p 12.61p 4594
31/10/2011 12.61p 12.83p 12.43p 12.61p 37814
28/10/2011 12.73p 12.97p 12.35p 12.61p 283527
27/10/2011 12.86p 13.08p 12.57p 12.73p 26309
26/10/2011 12.86p 12.86p 12.49p 12.86p 209274
25/10/2011 12.86p 12.86p 12.49p 12.86p 0
24/10/2011 12.86p 12.86p 12.49p 12.86p 0
21/10/2011 12.61p 12.86p 12.49p 12.86p 438965
20/10/2011 12.61p 12.86p 12.24p 12.61p 0
19/10/2011 12.86p 12.86p 12.24p 12.61p 234795
18/10/2011 12.86p 12.86p 12.56p 12.86p 9368
17/10/2011 12.73p 13.01p 12.73p 12.86p 10208
14/10/2011 12.73p 12.96p 12.34p 12.73p 105134
13/10/2011 12.73p 12.98p 12.73p 12.73p 1813
12/10/2011 13.22p 13.22p 12.73p 12.73p 101781
11/10/2011 13.22p 13.22p 12.83p 13.22p 102085
10/10/2011 13.22p 13.23p 12.88p 13.22p 28584
07/10/2011 13.22p 13.22p 12.78p 13.22p 0
06/10/2011 12.98p 13.22p 12.78p 13.22p 109511
05/10/2011 12.98p 13.22p 12.73p 12.98p 140367
04/10/2011 13.71p 13.71p 12.98p 12.98p 51042
03/10/2011 13.71p 14.20p 13.34p 13.71p 115043
30/09/2011 13.71p 13.81p 13.71p 13.71p 274
29/09/2011 13.71p 13.81p 13.57p 13.71p 9299
28/09/2011 13.71p 13.71p 13.47p 13.71p 69377
27/09/2011 13.71p 13.71p 13.57p 13.71p 715
26/09/2011 13.96p 13.96p 13.35p 13.71p 37221
23/09/2011 13.96p 13.96p 13.59p 13.96p 10184
22/09/2011 13.96p 13.96p 13.57p 13.96p 32157
21/09/2011 13.96p 14.62p 13.62p 13.96p 104433
20/09/2011 12.24p 13.71p 11.75p 13.47p 488664
19/09/2011 11.75p 11.95p 11.75p 11.75p 1068
16/09/2011 11.75p 11.85p 11.75p 11.75p 35730
15/09/2011 11.75p 11.75p 11.27p 11.75p 0
14/09/2011 11.75p 11.75p 11.27p 11.75p 423142
13/09/2011 11.75p 11.75p 11.34p 11.75p 70241
12/09/2011 11.75p 11.75p 11.51p 11.75p 2078
09/09/2011 11.75p 12.05p 11.51p 11.75p 13498
08/09/2011 11.63p 12.13p 11.51p 11.75p 68094
07/09/2011 11.63p 12.00p 11.51p 11.63p 172626
06/09/2011 11.75p 11.90p 11.51p 11.63p 0
05/09/2011 11.75p 11.90p 11.75p 11.75p 10208
02/09/2011 12.00p 12.00p 11.33p 11.75p 135124
01/09/2011 12.00p 12.00p 11.95p 12.00p 364
31/08/2011 12.12p 12.17p 12.00p 12.00p 262358
30/08/2011 12.00p 12.17p 12.00p 12.12p 45534
26/08/2011 12.49p 12.49p 11.77p 12.00p 130158
25/08/2011 12.49p 12.49p 12.08p 12.49p 2953
24/08/2011 12.00p 12.73p 11.85p 12.49p 39254
23/08/2011 12.00p 12.00p 12.00p 12.00p 153127
22/08/2011 12.00p 12.00p 11.76p 12.00p 8167
19/08/2011 12.00p 12.49p 11.75p 12.00p 0
18/08/2011 12.49p 12.49p 11.75p 12.00p 142919
17/08/2011 12.49p 12.64p 11.93p 12.49p 15313
16/08/2011 12.49p 12.73p 12.16p 12.49p 0
15/08/2011 12.49p 12.73p 12.16p 12.49p 0
12/08/2011 12.24p 12.73p 12.16p 12.24p 32245
11/08/2011 12.24p 12.49p 12.24p 12.24p 62897
10/08/2011 12.00p 12.31p 11.75p 12.12p 146923
09/08/2011 11.75p 12.05p 11.27p 12.00p 147801
08/08/2011 12.73p 12.93p 11.88p 11.88p 63083
05/08/2011 13.22p 13.84p 12.49p 12.73p 878199
04/08/2011 14.45p 14.45p 13.76p 13.84p 103869
03/08/2011 14.33p 14.45p 14.22p 14.45p 12761
02/08/2011 14.82p 14.82p 14.33p 14.33p 476737
01/08/2011 14.82p 14.82p 14.82p 14.82p 102085
29/07/2011 14.82p 14.87p 14.75p 14.82p 0
28/07/2011 14.82p 14.87p 14.75p 14.82p 5161
27/07/2011 14.82p 14.88p 14.70p 14.82p 51303
26/07/2011 14.94p 14.94p 14.63p 14.82p 38272
25/07/2011 15.67p 15.67p 14.69p 14.94p 92355
22/07/2011 15.67p 15.82p 15.67p 15.67p 2042
21/07/2011 16.65p 16.65p 15.67p 15.67p 110246
20/07/2011 16.65p 16.65p 16.36p 16.65p 0
19/07/2011 16.65p 16.65p 16.36p 16.65p 3190
18/07/2011 16.65p 16.75p 16.36p 16.65p 5941
15/07/2011 16.16p 16.65p 15.87p 16.65p 35353
14/07/2011 16.41p 16.41p 15.67p 16.16p 33141
13/07/2011 16.41p 16.41p 15.80p 16.41p 11229
12/07/2011 16.41p 16.83p 16.41p 16.41p 1932
11/07/2011 16.16p 16.41p 15.82p 16.41p 14885
08/07/2011 16.16p 16.41p 15.68p 16.16p 74650
07/07/2011 17.14p 17.14p 15.92p 16.16p 98816
06/07/2011 17.14p 17.14p 16.65p 17.14p 8639
05/07/2011 17.51p 17.53p 16.75p 17.14p 95247
04/07/2011 15.31p 18.37p 15.31p 17.51p 378357
01/07/2011 15.31p 15.67p 15.09p 15.31p 52097
30/06/2011 15.31p 15.67p 15.31p 15.31p 31685
29/06/2011 15.06p 15.18p 14.99p 15.18p 8302
28/06/2011 15.06p 15.06p 14.99p 15.06p 1289
27/06/2011 15.31p 15.31p 14.79p 15.06p 51122
24/06/2011 15.18p 15.35p 15.09p 15.31p 26198
23/06/2011 15.18p 15.18p 15.18p 15.18p 10208
22/06/2011 15.18p 15.18p 15.18p 15.18p 57415
21/06/2011 15.43p 15.43p 14.94p 15.18p 67972
20/06/2011 15.43p 15.50p 15.18p 15.43p 20057
17/06/2011 15.92p 15.92p 15.18p 15.43p 111762
16/06/2011 16.16p 16.24p 15.18p 15.92p 49062
15/06/2011 16.53p 16.65p 16.16p 16.16p 102400
14/06/2011 16.16p 16.66p 16.16p 16.53p 34478
13/06/2011 16.29p 16.64p 15.71p 16.16p 20503
10/06/2011 16.65p 16.65p 15.92p 16.29p 104127
09/06/2011 16.53p 16.89p 16.49p 16.65p 63360
08/06/2011 16.78p 16.78p 16.53p 16.53p 10208
07/06/2011 16.90p 17.09p 16.65p 16.78p 19907
06/06/2011 17.14p 17.14p 16.65p 16.90p 43999
03/06/2011 17.63p 17.63p 16.75p 17.14p 33072
02/06/2011 17.88p 18.00p 17.15p 17.63p 53973
01/06/2011 18.86p 18.86p 17.88p 17.88p 111374
31/05/2011 19.10p 19.10p 18.71p 18.86p 57242
27/05/2011 16.90p 19.59p 16.90p 19.10p 464496
26/05/2011 17.63p 17.63p 15.82p 16.90p 123583
25/05/2011 17.63p 18.04p 17.63p 17.63p 38543
24/05/2011 17.63p 17.83p 17.31p 17.63p 70645
23/05/2011 17.63p 17.88p 17.31p 17.63p 7121
20/05/2011 17.63p 17.96p 17.14p 17.63p 0
19/05/2011 17.63p 17.95p 17.14p 17.63p 267658
18/05/2011 18.12p 18.12p 17.63p 17.63p 119950
17/05/2011 18.37p 18.37p 17.14p 18.12p 180809
16/05/2011 18.12p 18.37p 17.73p 18.37p 42876
13/05/2011 18.12p 18.12p 17.73p 18.12p 3063
12/05/2011 18.49p 18.49p 17.73p 18.12p 168440
11/05/2011 18.61p 18.90p 18.12p 18.49p 15049
10/05/2011 18.61p 18.61p 18.12p 18.61p 4900
09/05/2011 18.61p 18.71p 18.61p 18.61p 5104
06/05/2011 18.86p 18.86p 17.63p 18.61p 23417
05/05/2011 19.71p 19.71p 18.86p 18.86p 52063
04/05/2011 20.08p 20.08p 19.34p 19.71p 131027
03/05/2011 20.08p 20.57p 19.60p 20.08p 146598
28/04/2011 20.33p 20.43p 19.61p 20.08p 46263
27/04/2011 20.57p 21.10p 19.59p 20.33p 531905
26/04/2011 20.08p 20.25p 19.35p 20.08p 269958
21/04/2011 20.33p 20.57p 19.60p 20.08p 143631
20/04/2011 20.33p 20.96p 20.08p 20.33p 108971
19/04/2011 19.59p 20.99p 19.10p 20.33p 186508
18/04/2011 18.86p 19.44p 18.61p 19.10p 71838
15/04/2011 18.86p 19.49p 18.32p 18.86p 143504
14/04/2011 18.86p 18.86p 18.27p 18.86p 78718
13/04/2011 19.22p 19.41p 18.12p 18.86p 207734
12/04/2011 18.86p 19.35p 18.81p 19.22p 237850
11/04/2011 17.39p 19.00p 17.39p 18.86p 232107
08/04/2011 17.14p 17.39p 17.14p 17.39p 61251
07/04/2011 16.90p 17.32p 16.70p 17.14p 26191
06/04/2011 16.90p 17.18p 16.90p 16.90p 5615
05/04/2011 16.90p 17.63p 16.29p 16.65p 199906
04/04/2011 17.14p 17.17p 15.67p 16.90p 159490
01/04/2011 17.14p 17.39p 15.67p 15.67p 164867
31/03/2011 17.63p 17.63p 17.14p 17.39p 39714
30/03/2011 18.12p 18.27p 17.05p 17.63p 90668
29/03/2011 18.49p 18.49p 17.75p 18.12p 49030
28/03/2011 19.10p 19.10p 18.13p 18.49p 196427
25/03/2011 19.22p 19.59p 18.61p 19.10p 695982
24/03/2011 18.24p 19.22p 18.24p 19.22p 88417
23/03/2011 18.37p 18.86p 17.88p 18.24p 173544
22/03/2011 18.00p 18.37p 17.93p 18.37p 94889
21/03/2011 18.00p 18.00p 17.93p 18.00p 9896
18/03/2011 18.00p 18.02p 17.63p 18.00p 216504
17/03/2011 18.00p 18.02p 17.78p 18.00p 10862
16/03/2011 18.00p 18.07p 17.67p 18.00p 46616
15/03/2011 18.00p 18.00p 17.73p 18.00p 85266
14/03/2011 18.24p 18.37p 17.88p 18.24p 557065
11/03/2011 18.24p 18.34p 18.00p 18.24p 90856
10/03/2011 18.24p 18.37p 18.07p 18.24p 31856
09/03/2011 18.24p 18.24p 17.88p 18.24p 22531
08/03/2011 18.12p 18.37p 17.83p 18.24p 349386
07/03/2011 18.12p 18.27p 17.83p 18.12p 26686
04/03/2011 18.12p 18.27p 17.79p 18.12p 48728
03/03/2011 18.12p 18.12p 17.83p 18.12p 11690
02/03/2011 18.12p 18.12p 17.79p 18.12p 103106
01/03/2011 18.37p 18.51p 17.65p 18.12p 15228
28/02/2011 18.86p 18.37p 18.12p 18.37p 157211
25/02/2011 18.86p 18.98p 18.37p 18.86p 0
24/02/2011 18.86p 18.98p 18.73p 18.86p 103015
23/02/2011 18.86p 19.03p 18.66p 18.86p 75683
22/02/2011 18.86p 19.05p 18.86p 18.86p 6958
21/02/2011 18.86p 19.00p 18.73p 18.86p 24095
18/02/2011 18.86p 19.10p 18.71p 18.86p 108688
17/02/2011 18.24p 19.10p 18.22p 18.86p 39175
16/02/2011 17.88p 18.61p 17.73p 18.24p 74332
15/02/2011 17.88p 18.02p 17.44p 17.63p 54976

*Close Price adjusted for both dividends and splits