Egdon Resources (EDR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/06/2017 8.37p 8.37p 8.12p 8.25p 63103
15/06/2017 8.49p 8.57p 8.20p 8.37p 542908
14/06/2017 8.37p 8.52p 8.37p 8.49p 286501
13/06/2017 8.25p 8.62p 8.16p 8.37p 185351
12/06/2017 8.00p 8.25p 7.88p 8.25p 101394
09/06/2017 8.12p 8.12p 7.68p 7.88p 467386
08/06/2017 8.12p 8.25p 7.85p 8.12p 334019
07/06/2017 8.25p 8.28p 7.88p 8.12p 84646
06/06/2017 8.00p 8.25p 7.68p 8.25p 818517
05/06/2017 8.37p 8.37p 7.89p 8.00p 247966
02/06/2017 8.37p 8.47p 8.08p 8.37p 381113
01/06/2017 8.49p 8.49p 8.20p 8.37p 237617
31/05/2017 8.62p 8.62p 8.23p 8.62p 458560
30/05/2017 8.49p 8.62p 8.37p 8.62p 215717
26/05/2017 8.49p 8.52p 8.12p 8.49p 257042
25/05/2017 8.62p 8.62p 8.12p 8.49p 421854
24/05/2017 8.62p 8.62p 8.36p 8.62p 504567
23/05/2017 8.37p 8.67p 8.37p 8.62p 333224
22/05/2017 8.74p 8.86p 8.17p 8.37p 512338
19/05/2017 8.62p 8.81p 8.27p 8.74p 1732974
18/05/2017 7.88p 8.12p 7.88p 8.12p 981545
17/05/2017 7.88p 7.97p 7.72p 7.88p 442487
16/05/2017 8.12p 8.12p 7.68p 7.88p 631289
15/05/2017 8.12p 8.12p 7.86p 8.12p 232662
12/05/2017 8.25p 8.25p 7.73p 8.12p 903970
11/05/2017 8.37p 8.44p 7.87p 8.25p 700457
10/05/2017 8.25p 8.73p 8.15p 8.37p 3376346
09/05/2017 7.26p 8.37p 7.26p 8.25p 6063315
08/05/2017 7.75p 7.75p 6.99p 7.26p 4105629
05/05/2017 7.51p 7.77p 7.29p 7.75p 1719034
04/05/2017 9.11p 9.31p 7.51p 7.51p 3430003
03/05/2017 9.35p 9.51p 9.01p 9.11p 80834
02/05/2017 9.23p 9.35p 9.01p 9.11p 66398
28/04/2017 9.23p 9.54p 9.01p 9.23p 97289
27/04/2017 9.35p 9.35p 8.87p 9.23p 194400
26/04/2017 9.35p 9.54p 9.01p 9.35p 20039
25/04/2017 9.60p 9.60p 9.01p 9.35p 110426
24/04/2017 9.23p 9.54p 9.06p 9.23p 13284
21/04/2017 9.35p 9.80p 8.92p 9.23p 343974
20/04/2017 9.23p 9.53p 8.96p 9.35p 314174
19/04/2017 9.23p 9.23p 9.23p 9.23p 0
18/04/2017 9.60p 9.60p 9.06p 9.23p 37078
13/04/2017 9.85p 9.85p 9.45p 9.60p 30466
12/04/2017 9.60p 9.95p 9.40p 9.85p 403909
11/04/2017 10.09p 10.12p 9.35p 9.60p 159658
10/04/2017 9.72p 9.82p 9.16p 9.35p 277222
07/04/2017 9.60p 9.95p 9.26p 9.72p 150850
06/04/2017 9.60p 10.04p 9.23p 9.60p 662389
05/04/2017 9.35p 9.80p 9.22p 9.60p 289175
04/04/2017 9.60p 9.85p 9.11p 9.35p 185213
03/04/2017 9.23p 9.23p 9.23p 9.23p 0
31/03/2017 9.23p 9.50p 9.23p 9.23p 10155
30/03/2017 9.23p 9.54p 8.94p 9.23p 70896
29/03/2017 8.86p 9.35p 8.76p 9.23p 433748
28/03/2017 9.23p 9.75p 8.86p 8.86p 87293
27/03/2017 9.85p 9.85p 9.03p 9.23p 233824
24/03/2017 9.60p 9.85p 9.40p 9.85p 103078
23/03/2017 9.60p 9.75p 9.40p 9.60p 223548
22/03/2017 10.34p 10.34p 9.45p 9.60p 224400
21/03/2017 10.34p 10.34p 10.34p 10.34p 1207
20/03/2017 10.34p 10.34p 10.34p 10.34p 6601
17/03/2017 10.34p 10.39p 9.65p 10.34p 11390
16/03/2017 9.97p 10.34p 9.51p 10.34p 72070
15/03/2017 9.85p 10.24p 9.85p 9.97p 11144
14/03/2017 9.85p 10.29p 9.65p 9.85p 199320
13/03/2017 9.85p 9.85p 9.53p 9.60p 37852
10/03/2017 10.09p 10.09p 9.53p 9.60p 94345
09/03/2017 10.09p 10.59p 9.53p 10.09p 41875
08/03/2017 9.72p 10.49p 9.51p 10.09p 24694
07/03/2017 10.09p 10.81p 9.55p 10.34p 43834
06/03/2017 10.34p 10.34p 9.91p 10.09p 3874
03/03/2017 10.34p 10.34p 10.22p 10.34p 0
02/03/2017 10.09p 10.33p 9.91p 10.22p 107171
01/03/2017 9.85p 10.33p 9.51p 10.09p 321566
28/02/2017 10.46p 10.46p 9.60p 9.85p 877400
27/02/2017 10.59p 10.59p 10.36p 10.46p 95997
24/02/2017 10.59p 10.59p 10.34p 10.59p 183590
23/02/2017 10.83p 10.83p 10.34p 10.59p 232271
22/02/2017 11.32p 11.57p 10.34p 10.83p 368750
21/02/2017 11.32p 11.32p 10.54p 11.32p 155568
20/02/2017 11.57p 11.82p 10.54p 11.32p 71438
17/02/2017 11.57p 11.82p 11.57p 11.57p 51793
16/02/2017 11.57p 11.87p 11.57p 11.57p 10920
15/02/2017 11.57p 11.87p 10.98p 11.57p 194577
14/02/2017 11.57p 11.87p 10.93p 11.57p 19822
13/02/2017 11.82p 11.82p 10.93p 11.57p 1957
10/02/2017 11.82p 11.82p 11.82p 11.82p 1016
09/02/2017 11.82p 11.95p 11.32p 11.82p 225975
08/02/2017 11.82p 12.31p 11.32p 11.82p 64516
07/02/2017 10.59p 11.87p 10.59p 11.82p 307555
06/02/2017 11.82p 12.01p 10.88p 11.08p 383951
03/02/2017 12.31p 12.31p 11.32p 11.82p 48342
02/02/2017 12.31p 12.41p 12.31p 12.31p 20956
01/02/2017 12.31p 12.46p 11.82p 12.31p 19308
31/01/2017 11.82p 12.55p 11.52p 12.31p 140290
30/01/2017 12.06p 12.70p 11.70p 11.82p 347841
27/01/2017 11.57p 11.82p 11.57p 11.57p 54326
26/01/2017 11.57p 11.67p 11.57p 11.57p 51454
25/01/2017 11.57p 11.82p 11.57p 11.57p 99588
24/01/2017 11.57p 11.82p 11.57p 11.57p 88776
23/01/2017 11.69p 12.06p 11.57p 11.57p 105749
20/01/2017 11.57p 11.99p 11.40p 11.69p 941129
19/01/2017 11.82p 11.87p 10.89p 11.57p 600796
18/01/2017 11.82p 11.91p 11.82p 11.82p 2600
17/01/2017 11.57p 11.91p 11.37p 11.82p 129536
16/01/2017 11.94p 12.16p 11.57p 11.57p 90548
13/01/2017 12.43p 12.51p 11.69p 11.69p 986473
12/01/2017 14.03p 14.03p 12.25p 12.68p 396056
11/01/2017 15.51p 16.15p 12.07p 13.79p 464265
10/01/2017 15.51p 15.51p 15.08p 15.51p 3808
09/01/2017 16.12p 16.25p 14.84p 15.51p 183358
06/01/2017 15.26p 16.43p 15.26p 16.12p 307438
05/01/2017 13.54p 15.26p 13.54p 15.26p 305167
04/01/2017 13.05p 13.79p 13.00p 13.54p 101773
03/01/2017 13.05p 13.05p 12.57p 13.05p 3490
30/12/2016 13.05p 13.49p 12.55p 13.05p 19397
29/12/2016 12.68p 13.05p 12.55p 13.05p 22468
28/12/2016 12.68p 12.68p 12.48p 12.68p 2504
23/12/2016 12.68p 12.68p 12.47p 12.68p 8122
22/12/2016 12.31p 12.92p 12.31p 12.68p 614161
21/12/2016 12.55p 12.75p 11.94p 12.31p 171594
20/12/2016 12.19p 12.55p 11.89p 12.55p 44872
19/12/2016 12.80p 12.80p 11.62p 12.19p 577153
16/12/2016 12.80p 12.80p 12.31p 12.80p 25458
15/12/2016 13.17p 13.19p 12.31p 12.80p 204516
14/12/2016 13.17p 13.17p 13.17p 13.17p 0
13/12/2016 13.17p 13.19p 13.05p 13.17p 58650
12/12/2016 13.29p 13.29p 12.80p 13.17p 150191
09/12/2016 13.29p 13.54p 13.07p 13.29p 173311
08/12/2016 13.29p 13.54p 13.07p 13.29p 52523
07/12/2016 13.79p 13.79p 12.85p 13.29p 216123
06/12/2016 14.03p 14.15p 13.39p 13.79p 39201
05/12/2016 14.03p 14.18p 13.29p 14.03p 37551
02/12/2016 13.29p 14.03p 13.29p 14.03p 61581
01/12/2016 13.79p 13.83p 12.80p 13.29p 57912
30/11/2016 13.79p 13.79p 13.29p 13.79p 57936
29/11/2016 13.79p 14.02p 13.29p 13.79p 5048
28/11/2016 13.79p 14.03p 13.39p 13.79p 929
25/11/2016 14.28p 14.52p 13.59p 13.79p 101111
24/11/2016 13.91p 14.28p 13.91p 13.91p 259
23/11/2016 14.28p 14.52p 13.91p 13.91p 38130
22/11/2016 14.28p 14.52p 14.28p 14.28p 102570
21/11/2016 14.28p 14.67p 14.28p 14.28p 40361
18/11/2016 13.91p 14.62p 13.91p 14.28p 16484
17/11/2016 14.52p 14.52p 13.91p 13.91p 53232
16/11/2016 14.52p 14.67p 14.28p 14.52p 18712
15/11/2016 14.28p 14.87p 13.59p 14.52p 520815
14/11/2016 14.28p 14.48p 14.28p 14.40p 214180
11/11/2016 14.03p 14.33p 14.03p 14.28p 49711
10/11/2016 13.66p 14.03p 13.54p 14.03p 107952
09/11/2016 13.54p 13.86p 13.54p 13.66p 120269
08/11/2016 14.28p 14.40p 14.03p 14.03p 57172
07/11/2016 13.86p 14.35p 13.86p 14.10p 24774
04/11/2016 14.23p 14.45p 13.86p 13.86p 94614
03/11/2016 14.72p 14.96p 13.98p 14.23p 385829
02/11/2016 14.23p 14.96p 14.23p 14.72p 181751
01/11/2016 14.23p 14.72p 14.03p 14.23p 187539
31/10/2016 15.09p 15.36p 14.84p 15.21p 98365
28/10/2016 15.58p 15.58p 15.09p 15.09p 102475
27/10/2016 15.45p 15.70p 15.45p 15.58p 76672
26/10/2016 15.33p 15.70p 15.04p 15.45p 40461
25/10/2016 14.47p 15.38p 14.47p 15.09p 186300
24/10/2016 13.12p 14.72p 13.12p 14.47p 229806
21/10/2016 13.25p 13.49p 13.05p 13.12p 154732
20/10/2016 13.25p 13.69p 13.15p 13.25p 343945
19/10/2016 13.74p 13.74p 12.76p 13.25p 137698
18/10/2016 13.00p 13.98p 13.00p 13.74p 202502
17/10/2016 13.86p 14.13p 13.05p 13.25p 206500
14/10/2016 13.86p 14.23p 13.39p 13.86p 210268
13/10/2016 13.74p 14.37p 13.74p 13.86p 398943
12/10/2016 14.35p 14.35p 13.40p 13.74p 275590
11/10/2016 14.35p 14.72p 14.23p 14.72p 106983
10/10/2016 15.70p 16.09p 13.62p 14.35p 388915
07/10/2016 16.80p 17.35p 14.96p 15.45p 440771
06/10/2016 17.05p 19.94p 15.70p 16.80p 1581284
05/10/2016 16.43p 17.66p 16.43p 17.29p 640625
04/10/2016 15.70p 16.62p 15.31p 16.43p 910589
03/10/2016 14.47p 16.09p 14.47p 15.70p 300961
30/09/2016 14.47p 14.47p 13.86p 14.10p 54272
29/09/2016 14.23p 14.72p 14.08p 14.47p 87342
28/09/2016 13.74p 14.72p 13.74p 14.23p 391118
27/09/2016 13.49p 13.93p 12.85p 13.74p 334950
26/09/2016 14.23p 14.91p 13.44p 13.61p 241904
23/09/2016 13.86p 14.23p 13.39p 13.74p 102739
22/09/2016 13.74p 14.18p 13.51p 13.86p 140416
21/09/2016 13.74p 14.23p 13.51p 13.74p 109060
20/09/2016 13.74p 14.23p 13.56p 13.74p 54709
19/09/2016 13.49p 13.74p 13.25p 13.74p 8660
16/09/2016 13.49p 13.74p 13.25p 13.49p 29032
15/09/2016 13.25p 14.47p 13.25p 13.49p 380165
14/09/2016 13.25p 13.49p 13.05p 13.25p 74150
13/09/2016 13.00p 13.74p 12.80p 13.25p 138597
12/09/2016 13.49p 13.98p 12.76p 13.00p 256178
09/09/2016 12.88p 13.74p 12.88p 13.49p 187268
08/09/2016 13.12p 13.12p 12.78p 12.88p 27565
07/09/2016 13.00p 13.20p 12.76p 13.12p 199620
06/09/2016 13.12p 13.49p 11.77p 13.00p 340715
05/09/2016 13.12p 13.44p 12.76p 12.76p 96635
02/09/2016 13.74p 14.13p 12.83p 13.12p 30944
01/09/2016 14.23p 14.40p 13.39p 13.74p 30725

*Close Price adjusted for both dividends and splits