Egdon Resources (EDR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/01/2019 7.63p 7.63p 7.43p 7.63p 15233
14/01/2019 7.88p 7.88p 7.42p 7.63p 89103
11/01/2019 7.98p 7.98p 7.68p 7.88p 152332
10/01/2019 8.03p 8.03p 7.88p 7.88p 178569
09/01/2019 8.03p 8.03p 7.93p 8.03p 6900
08/01/2019 8.17p 8.17p 7.98p 8.03p 321084
07/01/2019 8.03p 8.17p 7.88p 8.17p 247942
04/01/2019 7.02p 8.26p 7.02p 8.03p 728444
03/01/2019 7.02p 7.02p 6.83p 7.02p 3345
02/01/2019 7.02p 7.11p 6.76p 7.02p 236464
31/12/2018 7.02p 7.07p 7.02p 7.02p 156
28/12/2018 7.02p 7.02p 6.66p 7.02p 12769
27/12/2018 7.04p 7.09p 6.70p 7.02p 21901
24/12/2018 7.04p 7.04p 7.02p 7.04p 0
21/12/2018 7.04p 7.04p 7.04p 7.04p 0
20/12/2018 7.04p 7.04p 6.70p 7.04p 214
19/12/2018 7.04p 7.04p 6.70p 7.04p 610
18/12/2018 7.04p 7.14p 7.04p 7.04p 10155
17/12/2018 7.04p 7.04p 6.76p 7.04p 64669
14/12/2018 7.04p 7.04p 6.76p 7.04p 711
13/12/2018 7.04p 7.04p 6.76p 7.04p 53824
12/12/2018 7.04p 7.04p 7.04p 7.04p 0
11/12/2018 7.14p 7.14p 6.70p 7.04p 17214
10/12/2018 7.27p 7.29p 6.89p 7.14p 154540
07/12/2018 7.27p 7.40p 6.89p 7.27p 62931
06/12/2018 7.48p 7.72p 6.89p 7.27p 163044
05/12/2018 7.63p 7.75p 7.39p 7.48p 98381
04/12/2018 7.63p 7.63p 7.63p 7.63p 19532
03/12/2018 6.75p 7.88p 6.75p 7.63p 479611
30/11/2018 6.65p 6.89p 6.65p 6.65p 27844
29/11/2018 6.15p 6.89p 6.15p 6.65p 333814
28/11/2018 7.98p 8.05p 6.15p 6.15p 209873
27/11/2018 7.98p 7.98p 7.58p 7.98p 28350
26/11/2018 7.98p 7.98p 7.63p 7.98p 7410
23/11/2018 7.98p 8.07p 7.63p 7.98p 17023
22/11/2018 8.12p 8.27p 7.78p 7.98p 429345
21/11/2018 7.24p 7.58p 7.24p 7.48p 99738
20/11/2018 7.24p 7.40p 7.24p 7.24p 13095
19/11/2018 7.24p 7.24p 7.24p 7.24p 0
16/11/2018 7.24p 7.58p 7.24p 7.24p 101554
15/11/2018 7.24p 7.24p 7.16p 7.24p 132021
14/11/2018 7.48p 7.58p 7.24p 7.24p 10155
13/11/2018 7.48p 7.48p 7.48p 7.48p 11461
12/11/2018 7.29p 7.88p 7.29p 7.48p 133879
09/11/2018 7.29p 7.29p 7.29p 7.29p 2313
08/11/2018 7.29p 7.68p 7.29p 7.29p 29206
07/11/2018 7.29p 7.68p 7.26p 7.29p 10455
06/11/2018 7.29p 7.68p 7.26p 7.29p 39164
05/11/2018 7.29p 7.68p 7.14p 7.29p 158526
02/11/2018 7.14p 7.39p 7.02p 7.29p 48103
01/11/2018 7.39p 7.39p 7.02p 7.14p 63306
31/10/2018 7.24p 7.39p 6.98p 7.39p 159948
30/10/2018 7.63p 7.63p 7.15p 7.24p 144973
29/10/2018 7.63p 7.88p 7.43p 7.63p 206339
26/10/2018 7.63p 7.88p 7.63p 7.63p 6275
25/10/2018 7.48p 7.88p 7.34p 7.63p 168689
24/10/2018 7.98p 7.98p 7.39p 7.48p 274376
23/10/2018 8.12p 8.12p 7.89p 7.98p 28524
22/10/2018 8.12p 8.12p 7.93p 8.12p 83299
19/10/2018 8.37p 8.37p 7.88p 8.12p 206066
18/10/2018 8.62p 8.62p 7.88p 8.37p 128324
17/10/2018 8.67p 8.67p 8.37p 8.62p 50712
16/10/2018 8.86p 8.86p 8.52p 8.67p 135361
15/10/2018 8.96p 9.11p 8.67p 8.86p 384096
12/10/2018 7.63p 9.26p 7.39p 8.96p 917789
11/10/2018 7.63p 7.68p 7.39p 7.63p 60340
10/10/2018 7.24p 7.63p 7.24p 7.63p 159675
09/10/2018 7.24p 7.38p 7.09p 7.24p 137724
08/10/2018 6.94p 7.24p 6.94p 7.24p 167032
05/10/2018 6.70p 6.89p 6.55p 6.70p 97968
04/10/2018 6.70p 6.84p 6.55p 6.70p 120193
03/10/2018 6.70p 6.84p 6.70p 6.70p 162271
02/10/2018 6.70p 6.84p 6.55p 6.70p 137090
01/10/2018 6.70p 6.89p 6.70p 6.70p 29797
28/09/2018 6.70p 6.84p 6.55p 6.70p 140152
27/09/2018 6.70p 6.84p 6.55p 6.70p 115866
26/09/2018 7.14p 7.14p 6.60p 6.70p 75897
25/09/2018 7.24p 7.24p 6.89p 7.14p 120129
24/09/2018 7.24p 7.24p 7.09p 7.24p 17950
21/09/2018 7.24p 7.37p 7.09p 7.24p 131228
20/09/2018 7.24p 7.37p 7.24p 7.24p 10155
19/09/2018 7.34p 7.34p 7.24p 7.24p 0
18/09/2018 7.34p 7.34p 7.19p 7.34p 61347
17/09/2018 7.24p 7.34p 7.24p 7.34p 1481
14/09/2018 7.24p 7.36p 7.24p 7.24p 111631
13/09/2018 7.34p 7.39p 7.09p 7.24p 33580
12/09/2018 7.37p 7.39p 7.15p 7.34p 53742
11/09/2018 7.63p 7.63p 7.26p 7.37p 155567
10/09/2018 7.63p 7.63p 7.39p 7.63p 17283
07/09/2018 7.76p 7.76p 7.39p 7.63p 22000
06/09/2018 7.76p 7.89p 7.39p 7.76p 116181
05/09/2018 7.63p 7.89p 7.43p 7.76p 89927
04/09/2018 7.76p 7.89p 7.63p 7.63p 14713
03/09/2018 8.52p 8.52p 8.52p 8.52p 0
31/08/2018 8.52p 8.52p 8.17p 8.52p 55627
30/08/2018 8.52p 8.63p 8.22p 8.52p 30594
29/08/2018 8.37p 8.52p 8.17p 8.52p 39940
28/08/2018 8.37p 8.37p 8.04p 8.37p 7299
24/08/2018 8.37p 8.37p 8.04p 8.37p 4634
23/08/2018 8.12p 8.37p 8.03p 8.37p 106843
22/08/2018 8.12p 8.12p 8.03p 8.12p 18390
21/08/2018 8.12p 8.12p 8.03p 8.12p 85935
20/08/2018 8.12p 8.12p 8.03p 8.12p 33513
17/08/2018 8.12p 8.12p 8.12p 8.12p 157847
16/08/2018 8.12p 8.12p 8.03p 8.12p 102569
15/08/2018 8.12p 8.12p 8.03p 8.12p 40006
14/08/2018 8.12p 8.12p 8.03p 8.12p 48173
13/08/2018 8.12p 8.32p 8.05p 8.12p 26607
10/08/2018 8.52p 8.52p 8.05p 8.12p 153219
09/08/2018 8.52p 8.52p 8.17p 8.52p 37685
08/08/2018 8.52p 8.52p 8.17p 8.52p 111605
07/08/2018 8.52p 8.52p 8.37p 8.52p 50777
06/08/2018 8.52p 8.52p 8.17p 8.52p 29739
03/08/2018 8.52p 8.52p 8.24p 8.52p 76356
02/08/2018 8.52p 8.62p 8.22p 8.52p 58664
01/08/2018 9.95p 9.95p 8.03p 8.52p 628699
31/07/2018 10.22p 10.22p 9.85p 9.95p 74249
30/07/2018 10.91p 10.91p 10.10p 10.22p 241462
27/07/2018 10.34p 10.46p 10.34p 10.34p 2390
26/07/2018 10.34p 10.46p 10.09p 10.34p 16813
25/07/2018 9.75p 10.63p 9.75p 10.34p 601679
24/07/2018 9.60p 9.75p 9.60p 9.75p 142518
23/07/2018 9.60p 9.60p 9.44p 9.60p 17661
20/07/2018 9.60p 9.75p 9.44p 9.60p 15503
19/07/2018 10.34p 10.34p 9.41p 9.60p 255758
18/07/2018 10.59p 10.59p 9.96p 10.34p 70057
17/07/2018 10.59p 10.59p 10.39p 10.59p 31787
16/07/2018 10.59p 10.59p 10.34p 10.59p 35544
13/07/2018 10.59p 10.73p 10.34p 10.59p 181649
12/07/2018 10.59p 10.59p 10.34p 10.59p 7012
11/07/2018 10.59p 10.59p 10.34p 10.59p 10155
10/07/2018 10.59p 10.59p 10.14p 10.59p 50777
09/07/2018 10.46p 10.83p 10.39p 10.59p 46744
06/07/2018 9.65p 10.59p 9.65p 10.46p 274637
05/07/2018 9.65p 9.85p 9.46p 9.65p 35972
04/07/2018 9.65p 9.77p 9.65p 9.65p 0
03/07/2018 9.65p 9.65p 9.53p 9.65p 39154
02/07/2018 9.38p 9.65p 9.22p 9.65p 122716
29/06/2018 9.38p 9.38p 9.29p 9.38p 5120
28/06/2018 9.38p 9.38p 9.29p 9.38p 858
27/06/2018 9.38p 9.43p 9.22p 9.38p 91242
26/06/2018 9.38p 9.38p 9.38p 9.38p 0
25/06/2018 9.38p 9.38p 9.34p 9.38p 2938
22/06/2018 9.50p 9.55p 9.35p 9.38p 83271
21/06/2018 9.60p 9.79p 9.48p 9.60p 59727
20/06/2018 9.60p 9.80p 9.48p 9.60p 21697
19/06/2018 9.60p 9.80p 9.48p 9.60p 29838
18/06/2018 9.60p 9.60p 9.59p 9.60p 22134
15/06/2018 9.60p 9.84p 9.35p 9.60p 67890
14/06/2018 9.60p 9.80p 9.45p 9.60p 280396
13/06/2018 10.46p 10.46p 9.53p 9.60p 387044
12/06/2018 10.59p 10.59p 10.36p 10.59p 90146
11/06/2018 11.08p 11.08p 10.34p 10.59p 756452
08/06/2018 11.08p 11.08p 10.83p 11.08p 16570
07/06/2018 11.08p 11.27p 10.93p 11.08p 14374
06/06/2018 10.95p 11.23p 10.95p 11.08p 185906
05/06/2018 10.95p 11.07p 10.83p 10.95p 58022
04/06/2018 10.95p 11.08p 10.89p 10.95p 77699
01/06/2018 11.32p 11.32p 10.95p 10.95p 131692
31/05/2018 11.32p 11.52p 11.18p 11.32p 199661
30/05/2018 11.32p 11.32p 11.12p 11.32p 26184
29/05/2018 11.32p 11.52p 11.10p 11.32p 85606
25/05/2018 12.31p 12.55p 10.93p 11.32p 910814
24/05/2018 11.57p 12.55p 11.57p 12.31p 738575
23/05/2018 11.08p 11.72p 10.83p 11.57p 359965
22/05/2018 11.20p 11.42p 10.83p 11.08p 477604
21/05/2018 10.09p 11.82p 10.09p 11.20p 1365170
18/05/2018 8.62p 10.29p 8.42p 10.09p 1294684
17/05/2018 8.47p 8.89p 8.37p 8.62p 114931
16/05/2018 8.47p 8.47p 8.37p 8.47p 94345
15/05/2018 8.62p 8.67p 8.39p 8.47p 234006
14/05/2018 8.17p 8.71p 8.12p 8.62p 366460
11/05/2018 8.17p 8.17p 8.13p 8.17p 41703
10/05/2018 8.03p 8.37p 8.03p 8.17p 406201
09/05/2018 8.03p 8.26p 8.00p 8.03p 406579
08/05/2018 7.88p 8.27p 7.69p 8.03p 554954
04/05/2018 7.88p 7.93p 7.68p 7.88p 102198
03/05/2018 7.78p 7.88p 7.53p 7.88p 109298
02/05/2018 7.78p 7.93p 7.39p 7.78p 404283
01/05/2018 7.78p 8.07p 7.48p 7.78p 370393
30/04/2018 7.58p 8.00p 7.43p 7.78p 527744
27/04/2018 7.53p 7.88p 7.39p 7.58p 3015998
26/04/2018 7.19p 7.88p 6.99p 7.43p 326208
25/04/2018 6.30p 7.29p 6.30p 7.19p 500604
24/04/2018 5.76p 6.40p 5.76p 6.30p 757842
23/04/2018 5.76p 5.76p 5.61p 5.76p 248390
20/04/2018 5.76p 5.76p 5.76p 5.76p 0
19/04/2018 5.81p 5.81p 5.61p 5.76p 136441
18/04/2018 5.81p 5.88p 5.72p 5.81p 52707
17/04/2018 5.81p 5.81p 5.71p 5.81p 65855
16/04/2018 5.66p 5.85p 5.61p 5.81p 325946
13/04/2018 5.66p 5.69p 5.61p 5.66p 9166
12/04/2018 5.61p 5.71p 5.34p 5.66p 473920
11/04/2018 5.61p 5.61p 5.51p 5.61p 147317
10/04/2018 5.66p 5.66p 5.51p 5.61p 62456
09/04/2018 5.71p 5.74p 5.64p 5.66p 44808
06/04/2018 5.71p 5.74p 5.61p 5.71p 193173
05/04/2018 5.76p 5.76p 5.51p 5.71p 451426
04/04/2018 5.66p 5.78p 5.61p 5.76p 291584
03/04/2018 5.61p 5.74p 5.51p 5.66p 413237

*Close Price adjusted for both dividends and splits