Endeavour Mining (EDV) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Endeavour Mining

Date Open High Low Close* Volume
03/12/2015 59.50p 59.50p 59.50p 59.50p 0
02/12/2015 59.50p 59.50p 57.25p 59.50p 35691
01/12/2015 59.50p 59.50p 59.50p 59.50p 0
30/11/2015 59.50p 61.00p 57.21p 59.50p 33970
27/11/2015 58.75p 59.50p 58.75p 59.50p 0
26/11/2015 58.75p 58.75p 58.75p 58.75p 0
25/11/2015 58.75p 58.75p 58.75p 58.75p 0
24/11/2015 58.75p 58.75p 58.75p 58.75p 0
23/11/2015 58.75p 58.75p 58.75p 58.75p 0
20/11/2015 58.75p 58.75p 58.75p 58.75p 0
19/11/2015 58.75p 58.75p 58.75p 58.75p 0
18/11/2015 58.75p 58.75p 58.75p 58.75p 0
17/11/2015 58.75p 58.75p 57.21p 58.75p 7943
16/11/2015 58.75p 58.75p 58.75p 58.75p 0
13/11/2015 58.75p 58.75p 58.75p 58.75p 0
12/11/2015 58.75p 58.75p 58.75p 58.75p 0
11/11/2015 58.75p 58.75p 58.75p 58.75p 0
10/11/2015 58.75p 58.75p 58.75p 58.75p 0
09/11/2015 58.75p 58.75p 58.75p 58.75p 0
06/11/2015 58.75p 58.75p 58.75p 58.75p 0
05/11/2015 59.25p 59.25p 58.06p 58.75p 5000
04/11/2015 60.50p 60.50p 60.50p 60.50p 0
03/11/2015 59.00p 60.50p 58.75p 60.50p 27833
02/11/2015 59.00p 59.00p 59.00p 59.00p 0
30/10/2015 59.00p 59.00p 59.00p 59.00p 0
29/10/2015 59.00p 59.00p 59.00p 59.00p 0
28/10/2015 59.00p 59.00p 59.00p 59.00p 0
27/10/2015 59.00p 59.00p 59.00p 59.00p 0
26/10/2015 59.00p 59.50p 58.50p 59.00p 50152
23/10/2015 59.00p 59.00p 59.00p 59.00p 0
22/10/2015 59.00p 59.00p 59.00p 59.00p 0
21/10/2015 59.00p 59.25p 59.00p 59.00p 3988
20/10/2015 59.00p 59.00p 58.15p 59.00p 2000
19/10/2015 59.00p 59.00p 58.14p 59.00p 5000
16/10/2015 59.00p 59.00p 59.00p 59.00p 0
15/10/2015 59.00p 59.00p 59.00p 59.00p 0
14/10/2015 59.00p 59.00p 59.00p 59.00p 0
13/10/2015 59.00p 59.00p 59.00p 59.00p 0
12/10/2015 59.00p 59.00p 59.00p 59.00p 0
09/10/2015 59.00p 59.00p 59.00p 59.00p 0
08/10/2015 59.00p 59.00p 59.00p 59.00p 0
07/10/2015 59.00p 59.00p 59.00p 59.00p 0
06/10/2015 59.00p 59.00p 59.00p 59.00p 0
05/10/2015 59.00p 59.00p 59.00p 59.00p 0
02/10/2015 59.00p 59.00p 59.00p 59.00p 0
01/10/2015 59.00p 59.00p 59.00p 59.00p 0
30/09/2015 59.00p 59.00p 59.00p 59.00p 0
29/09/2015 59.00p 59.00p 59.00p 59.00p 0
28/09/2015 59.00p 59.00p 59.00p 59.00p 0
25/09/2015 59.00p 59.00p 59.00p 59.00p 0
24/09/2015 59.00p 59.00p 59.00p 59.00p 0
23/09/2015 59.00p 59.00p 59.00p 59.00p 0
22/09/2015 59.00p 59.00p 59.00p 59.00p 0
21/09/2015 59.00p 59.00p 55.00p 59.00p 22982
18/09/2015 59.00p 59.00p 59.00p 59.00p 0
17/09/2015 59.00p 59.00p 59.00p 59.00p 0
16/09/2015 59.00p 59.00p 59.00p 59.00p 0
15/09/2015 59.00p 59.00p 59.00p 59.00p 0
14/09/2015 59.00p 59.00p 59.00p 59.00p 0
11/09/2015 59.00p 59.00p 58.50p 59.00p 22069
10/09/2015 59.00p 59.00p 58.50p 59.00p 6687
09/09/2015 59.00p 59.75p 59.00p 59.00p 3000
08/09/2015 59.00p 59.00p 59.00p 59.00p 470
07/09/2015 59.00p 59.00p 59.00p 59.00p 0
04/09/2015 59.00p 59.00p 59.00p 59.00p 0
03/09/2015 59.00p 59.00p 59.00p 59.00p 0
02/09/2015 59.00p 59.00p 58.50p 59.00p 9349
01/09/2015 59.00p 59.00p 59.00p 59.00p 0
28/08/2015 57.50p 59.00p 57.50p 59.00p 18000
27/08/2015 57.50p 57.50p 57.00p 57.50p 4395
26/08/2015 57.50p 57.50p 57.50p 57.50p 0
25/08/2015 57.50p 57.50p 57.50p 57.50p 0
24/08/2015 57.50p 57.50p 56.55p 57.50p 4430
21/08/2015 57.50p 57.50p 57.50p 57.50p 0
20/08/2015 57.50p 57.50p 57.50p 57.50p 0
19/08/2015 57.50p 57.50p 57.50p 57.50p 0
18/08/2015 57.50p 57.50p 57.50p 57.50p 0
17/08/2015 57.50p 57.50p 57.50p 57.50p 0
14/08/2015 57.50p 57.50p 57.50p 57.50p 0
13/08/2015 57.50p 57.50p 57.50p 57.50p 0
12/08/2015 57.50p 57.50p 57.50p 57.50p 0
11/08/2015 57.50p 57.50p 56.55p 57.50p 5495
10/08/2015 57.50p 58.00p 57.50p 57.50p 20000
07/08/2015 57.50p 57.50p 57.50p 57.50p 0
06/08/2015 57.50p 57.50p 56.00p 57.50p 2750
05/08/2015 57.50p 57.50p 57.50p 57.50p 0
04/08/2015 58.50p 58.50p 53.50p 57.50p 21788
03/08/2015 58.50p 58.50p 58.50p 58.50p 0
31/07/2015 58.50p 58.50p 58.50p 58.50p 0
30/07/2015 58.50p 58.50p 58.50p 58.50p 0
29/07/2015 58.50p 58.50p 56.00p 58.50p 1000
28/07/2015 58.50p 58.50p 58.50p 58.50p 0
27/07/2015 58.50p 58.50p 58.50p 58.50p 0
24/07/2015 58.50p 58.50p 58.50p 58.50p 0
23/07/2015 58.50p 58.50p 55.00p 58.50p 21718
22/07/2015 58.50p 58.50p 58.50p 58.50p 0
21/07/2015 58.50p 58.50p 58.50p 58.50p 0
20/07/2015 58.50p 58.50p 58.50p 58.50p 0
17/07/2015 58.50p 58.50p 58.50p 58.50p 0
16/07/2015 58.50p 58.50p 56.00p 58.50p 764
15/07/2015 58.50p 58.50p 56.25p 58.50p 5000
14/07/2015 58.25p 61.00p 58.25p 58.50p 16299
13/07/2015 58.25p 58.25p 58.25p 58.25p 0
10/07/2015 58.25p 58.25p 58.25p 58.25p 0
09/07/2015 58.25p 58.25p 58.25p 58.25p 0
08/07/2015 58.25p 58.25p 58.25p 58.25p 0
07/07/2015 58.25p 58.25p 56.00p 58.25p 1000
06/07/2015 58.25p 58.25p 58.25p 58.25p 0
03/07/2015 58.25p 58.25p 56.00p 58.25p 1000
02/07/2015 58.25p 58.25p 58.25p 58.25p 0
01/07/2015 58.25p 59.01p 58.25p 58.25p 3633
30/06/2015 58.25p 58.25p 58.25p 58.25p 0
29/06/2015 58.25p 58.25p 58.25p 58.25p 0
26/06/2015 58.25p 59.00p 58.25p 58.25p 10000
25/06/2015 58.75p 58.75p 57.00p 58.25p 1500
24/06/2015 58.75p 58.75p 57.00p 58.75p 1500
23/06/2015 58.75p 58.75p 57.00p 58.75p 96
22/06/2015 58.75p 58.75p 58.75p 58.75p 0
19/06/2015 58.75p 58.75p 56.00p 58.75p 6892
18/06/2015 60.25p 60.25p 58.75p 58.75p 0
17/06/2015 60.25p 60.25p 60.25p 60.25p 0
16/06/2015 60.25p 60.25p 59.00p 60.25p 3000
15/06/2015 60.50p 60.50p 58.50p 60.25p 15000
12/06/2015 60.50p 60.50p 60.50p 60.50p 0
11/06/2015 60.50p 60.50p 60.50p 60.50p 0
10/06/2015 60.50p 60.50p 60.50p 60.50p 0
09/06/2015 60.50p 60.50p 60.50p 60.50p 0
08/06/2015 60.50p 60.73p 60.50p 60.50p 10000
05/06/2015 60.50p 60.50p 60.50p 60.50p 0
04/06/2015 60.25p 60.50p 60.23p 60.50p 8245
03/06/2015 63.50p 63.98p 63.50p 63.50p 783
02/06/2015 63.50p 63.50p 63.00p 63.50p 19386
01/06/2015 63.50p 64.26p 63.50p 63.50p 1374
29/05/2015 63.50p 63.50p 63.50p 63.50p 0
28/05/2015 63.50p 63.50p 63.50p 63.50p 0
27/05/2015 63.50p 63.50p 63.50p 63.50p 10000
26/05/2015 63.50p 64.51p 63.50p 63.50p 4755
22/05/2015 63.50p 64.64p 63.50p 63.50p 760
21/05/2015 63.50p 64.69p 63.50p 63.50p 2000
20/05/2015 63.50p 64.81p 63.50p 63.50p 27339
19/05/2015 63.50p 63.75p 63.50p 63.50p 0
18/05/2015 63.75p 64.25p 61.75p 63.75p 159738
15/05/2015 63.75p 64.25p 63.75p 63.75p 6810
14/05/2015 63.75p 64.00p 63.75p 63.75p 92
13/05/2015 63.75p 64.25p 63.75p 63.75p 2000
12/05/2015 63.75p 63.75p 63.75p 63.75p 0
11/05/2015 63.75p 64.00p 63.75p 63.75p 4000
08/05/2015 63.75p 63.75p 63.75p 63.75p 0
07/05/2015 63.75p 63.75p 63.75p 63.75p 1450
06/05/2015 63.75p 63.75p 63.75p 63.75p 0
05/05/2015 63.75p 63.75p 63.75p 63.75p 14000
01/05/2015 65.25p 65.99p 62.00p 63.75p 19000
30/04/2015 65.25p 66.00p 65.25p 65.25p 5618
29/04/2015 65.75p 66.35p 65.75p 65.75p 4520
28/04/2015 65.75p 65.75p 65.75p 65.75p 0
27/04/2015 65.75p 65.75p 65.75p 65.75p 0
24/04/2015 65.75p 65.75p 65.75p 65.75p 0
23/04/2015 65.75p 66.00p 65.75p 65.75p 1500
22/04/2015 65.00p 65.75p 61.77p 65.75p 23100
21/04/2015 65.00p 65.00p 65.00p 65.00p 0
20/04/2015 65.00p 65.00p 65.00p 65.00p 0
17/04/2015 65.00p 65.00p 65.00p 65.00p 0
16/04/2015 65.00p 65.00p 65.00p 65.00p 0
15/04/2015 65.00p 65.00p 64.56p 65.00p 2200
14/04/2015 65.00p 65.18p 65.00p 65.00p 2000
13/04/2015 65.00p 65.00p 65.00p 65.00p 0
10/04/2015 65.00p 65.00p 65.00p 65.00p 0
09/04/2015 65.00p 65.00p 65.00p 65.00p 0
08/04/2015 65.00p 65.00p 65.00p 65.00p 0
07/04/2015 65.00p 65.00p 65.00p 65.00p 0
02/04/2015 65.00p 65.00p 64.00p 65.00p 2857
01/04/2015 65.00p 65.00p 65.00p 65.00p 0
31/03/2015 65.25p 65.25p 63.00p 65.00p 3695
30/03/2015 65.25p 65.25p 65.25p 65.25p 0
27/03/2015 65.25p 65.25p 65.25p 65.25p 0
26/03/2015 65.25p 65.25p 65.25p 65.25p 0
25/03/2015 65.25p 65.25p 65.25p 65.25p 0
24/03/2015 65.25p 65.25p 65.25p 65.25p 0
23/03/2015 65.25p 65.25p 65.25p 65.25p 0
20/03/2015 65.50p 65.50p 63.00p 65.25p 7624
19/03/2015 65.50p 65.50p 65.50p 65.50p 0
18/03/2015 65.50p 65.50p 65.50p 65.50p 0
17/03/2015 65.50p 65.50p 65.50p 65.50p 0
16/03/2015 65.50p 65.50p 65.50p 65.50p 0
13/03/2015 65.50p 65.50p 65.50p 65.50p 0
12/03/2015 65.50p 65.50p 65.50p 65.50p 0
11/03/2015 65.50p 65.50p 65.50p 65.50p 0
10/03/2015 65.50p 65.50p 65.50p 65.50p 0
09/03/2015 65.50p 65.50p 65.50p 65.50p 0
06/03/2015 65.50p 65.50p 64.00p 65.50p 5856
05/03/2015 65.50p 65.50p 65.50p 65.50p 0
04/03/2015 65.50p 65.50p 65.00p 65.50p 20955
03/03/2015 65.50p 65.50p 65.00p 65.50p 3810
02/03/2015 65.50p 65.50p 65.50p 65.50p 0
27/02/2015 65.50p 65.50p 65.50p 65.50p 0
26/02/2015 65.50p 65.50p 65.50p 65.50p 0
25/02/2015 66.25p 66.25p 65.50p 65.50p 0
24/02/2015 66.25p 66.25p 66.25p 66.25p 0
23/02/2015 66.25p 66.25p 66.25p 66.25p 0
20/02/2015 67.00p 67.00p 64.00p 66.25p 3810

*Close Price adjusted for both dividends and splits