Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
07/01/2014 57.00p 57.00p 55.00p 57.00p 0
06/01/2014 57.00p 57.00p 55.00p 57.00p 0
03/01/2014 57.00p 57.00p 55.00p 57.00p 0
02/01/2014 57.00p 57.00p 55.00p 57.00p 0
31/12/2013 57.00p 57.00p 55.00p 57.00p 0
30/12/2013 57.00p 57.00p 55.00p 57.00p 0
27/12/2013 57.00p 57.00p 55.00p 57.00p 0
24/12/2013 57.00p 57.00p 55.00p 57.00p 0
23/12/2013 57.00p 57.00p 55.00p 57.00p 0
20/12/2013 57.00p 57.00p 55.00p 57.00p 0
19/12/2013 57.00p 57.00p 55.00p 57.00p 0
18/12/2013 57.00p 57.00p 55.00p 57.00p 0
17/12/2013 57.00p 57.00p 55.00p 57.00p 0
16/12/2013 57.00p 57.00p 55.00p 57.00p 3810
13/12/2013 57.00p 57.66p 57.00p 57.00p 0
12/12/2013 57.00p 57.66p 57.00p 57.00p 0
11/12/2013 57.00p 57.66p 57.00p 57.00p 0
10/12/2013 57.00p 57.66p 57.00p 57.00p 0
09/12/2013 57.00p 57.66p 57.00p 57.00p 561
06/12/2013 57.00p 57.70p 57.00p 57.00p 3585
05/12/2013 57.00p 57.00p 56.75p 57.00p 0
04/12/2013 57.00p 57.00p 56.75p 57.00p 0
03/12/2013 57.00p 57.00p 56.75p 57.00p 0
02/12/2013 57.00p 57.00p 56.75p 57.00p 0
29/11/2013 57.00p 57.00p 56.75p 57.00p 0
28/11/2013 57.00p 57.00p 56.75p 57.00p 0
27/11/2013 57.00p 57.00p 56.75p 57.00p 0
26/11/2013 57.00p 57.00p 56.75p 57.00p 204950
25/11/2013 57.00p 57.00p 56.75p 57.00p 138692
22/11/2013 57.00p 57.00p 55.00p 57.00p 0
21/11/2013 57.00p 57.00p 55.00p 57.00p 0
20/11/2013 57.00p 57.00p 55.00p 57.00p 0
19/11/2013 57.00p 57.00p 55.00p 57.00p 0
18/11/2013 57.00p 57.00p 55.00p 57.00p 0
15/11/2013 57.00p 57.00p 55.00p 57.00p 0
14/11/2013 57.00p 57.00p 55.00p 57.00p 0
13/11/2013 55.75p 55.75p 55.00p 55.75p 0
12/11/2013 55.00p 55.75p 55.00p 55.75p 6000
11/11/2013 53.50p 55.00p 53.00p 55.00p 0
08/11/2013 53.50p 53.50p 53.00p 53.50p 0
07/11/2013 53.50p 53.50p 53.00p 53.50p 1143
06/11/2013 53.50p 55.50p 53.01p 53.50p 2667
05/11/2013 55.50p 55.50p 53.50p 55.50p 0
04/11/2013 55.25p 55.50p 53.50p 55.50p 0
01/11/2013 55.25p 55.25p 53.50p 55.25p 0
31/10/2013 55.25p 55.25p 53.50p 55.25p 0
30/10/2013 55.25p 55.25p 53.50p 55.25p 16727
29/10/2013 55.25p 55.79p 55.25p 55.25p 0
28/10/2013 55.25p 55.79p 55.25p 55.25p 1808
25/10/2013 55.25p 55.75p 54.50p 55.25p 6905
24/10/2013 55.25p 55.25p 53.00p 55.25p 0
23/10/2013 55.25p 55.25p 53.00p 55.25p 0
22/10/2013 55.25p 55.25p 53.00p 55.25p 0
21/10/2013 55.00p 55.25p 53.00p 55.25p 0
18/10/2013 55.00p 55.00p 53.00p 55.00p 23122
17/10/2013 55.00p 55.25p 55.00p 55.00p 0
16/10/2013 55.00p 55.25p 55.00p 55.00p 0
15/10/2013 55.00p 55.25p 55.00p 55.00p 0
14/10/2013 55.00p 55.25p 55.00p 55.00p 0
11/10/2013 55.00p 55.25p 55.00p 55.00p 0
10/10/2013 55.00p 55.25p 55.00p 55.00p 23122
09/10/2013 55.00p 55.00p 52.00p 55.00p 0
08/10/2013 55.00p 55.00p 52.00p 55.00p 0
07/10/2013 55.00p 55.00p 52.00p 55.00p 0
04/10/2013 55.00p 55.00p 52.00p 55.00p 0
03/10/2013 55.00p 55.00p 52.00p 55.00p 0
02/10/2013 55.00p 55.00p 52.00p 55.00p 0
01/10/2013 55.00p 55.00p 52.00p 55.00p 0
30/09/2013 55.00p 55.00p 52.00p 55.00p 0
27/09/2013 55.00p 55.00p 52.00p 55.00p 0
26/09/2013 55.00p 55.00p 52.00p 55.00p 0
25/09/2013 55.00p 55.00p 52.00p 55.00p 0
24/09/2013 55.00p 55.00p 52.00p 55.00p 0
23/09/2013 55.00p 55.00p 52.00p 55.00p 5000
20/09/2013 55.00p 55.00p 52.00p 55.00p 0
19/09/2013 55.00p 55.00p 52.00p 55.00p 0
18/09/2013 55.00p 55.00p 52.00p 55.00p 0
17/09/2013 55.00p 55.00p 52.00p 55.00p 6000
16/09/2013 55.00p 55.00p 53.00p 55.00p 0
13/09/2013 55.00p 55.00p 53.00p 55.00p 0
12/09/2013 55.00p 55.00p 53.00p 55.00p 8000
11/09/2013 55.00p 55.00p 52.50p 55.00p 0
10/09/2013 55.00p 55.00p 52.50p 55.00p 0
09/09/2013 55.00p 55.00p 52.50p 55.00p 0
06/09/2013 55.00p 55.00p 54.00p 55.00p 0
05/09/2013 55.00p 55.00p 54.00p 55.00p 0
04/09/2013 55.00p 55.00p 54.00p 55.00p 0
03/09/2013 55.00p 55.00p 54.00p 55.00p 0
02/09/2013 55.00p 55.00p 54.00p 55.00p 0
30/08/2013 55.00p 55.00p 54.00p 55.00p 0
29/08/2013 55.00p 55.00p 54.00p 55.00p 0
28/08/2013 55.00p 55.00p 54.00p 55.00p 0
27/08/2013 55.00p 55.00p 54.00p 55.00p 0
23/08/2013 55.00p 55.00p 54.00p 55.00p 0
22/08/2013 55.00p 55.00p 54.00p 55.00p 0
21/08/2013 55.00p 55.00p 54.00p 55.00p 0
20/08/2013 55.00p 55.00p 54.00p 55.00p 2047
19/08/2013 55.00p 55.00p 50.00p 55.00p 0
16/08/2013 55.00p 55.00p 50.00p 55.00p 0
15/08/2013 55.00p 55.00p 50.00p 55.00p 0
14/08/2013 55.00p 55.00p 50.00p 55.00p 0
13/08/2013 55.00p 55.00p 50.00p 55.00p 0
12/08/2013 55.00p 55.00p 50.00p 55.00p 0
09/08/2013 55.00p 55.00p 50.00p 55.00p 0
08/08/2013 55.00p 55.00p 50.00p 55.00p 0
07/08/2013 55.00p 55.00p 50.00p 55.00p 0
06/08/2013 55.00p 55.00p 50.00p 55.00p 0
05/08/2013 55.00p 55.00p 50.00p 55.00p 0
02/08/2013 55.00p 55.00p 50.00p 55.00p 34207
01/08/2013 55.00p 55.00p 54.00p 55.00p 0
31/07/2013 55.00p 55.00p 54.00p 55.00p 0
30/07/2013 55.00p 55.00p 54.00p 55.00p 0
29/07/2013 55.00p 55.00p 54.00p 55.00p 0
26/07/2013 55.00p 55.00p 54.00p 55.00p 0
25/07/2013 55.00p 55.00p 54.00p 55.00p 3810
24/07/2013 55.00p 55.50p 52.50p 55.00p 0
23/07/2013 55.00p 55.50p 55.00p 55.00p 0
22/07/2013 55.00p 55.50p 55.00p 55.00p 0
19/07/2013 55.00p 55.50p 55.00p 55.00p 0
18/07/2013 55.00p 55.50p 55.00p 55.00p 0
17/07/2013 55.00p 55.50p 55.00p 55.00p 1780
16/07/2013 55.00p 55.50p 55.00p 55.00p 0
15/07/2013 55.00p 55.50p 55.00p 55.00p 0
12/07/2013 55.00p 55.50p 55.00p 55.00p 0
11/07/2013 55.00p 55.50p 55.00p 55.00p 0
10/07/2013 55.00p 55.50p 55.00p 55.00p 0
09/07/2013 55.00p 55.50p 55.00p 55.00p 0
08/07/2013 55.00p 55.50p 55.00p 55.00p 0
05/07/2013 55.00p 55.50p 55.00p 55.00p 0
04/07/2013 55.00p 55.50p 55.00p 55.00p 0
03/07/2013 55.00p 55.50p 55.00p 55.00p 0
02/07/2013 55.00p 55.50p 55.00p 55.00p 0
01/07/2013 55.00p 55.50p 55.00p 55.00p 563
28/06/2013 55.00p 55.00p 54.00p 55.00p 500
27/06/2013 55.00p 55.00p 54.00p 55.00p 500
26/06/2013 55.00p 55.00p 54.00p 55.00p 0
25/06/2013 55.00p 55.00p 54.00p 55.00p 500
24/06/2013 55.00p 55.00p 54.00p 55.00p 500
21/06/2013 55.00p 55.50p 54.00p 55.00p 900
20/06/2013 55.00p 55.00p 54.00p 55.00p 500
19/06/2013 55.00p 55.00p 54.00p 55.00p 1000
18/06/2013 55.00p 55.00p 54.00p 55.00p 1000
17/06/2013 55.00p 55.00p 54.00p 55.00p 3286
14/06/2013 55.00p 55.00p 54.00p 55.00p 1000
13/06/2013 55.00p 55.00p 54.00p 55.00p 500
12/06/2013 55.00p 55.00p 54.00p 55.00p 0
11/06/2013 55.00p 55.00p 54.00p 55.00p 0
10/06/2013 55.00p 55.00p 54.00p 55.00p 0
07/06/2013 55.00p 55.00p 54.00p 55.00p 2500
06/06/2013 55.00p 55.00p 53.75p 55.00p 0
05/06/2013 55.00p 55.00p 53.75p 55.00p 0
04/06/2013 55.00p 55.00p 53.75p 55.00p 0
03/06/2013 53.75p 55.00p 53.75p 55.00p 90000
31/05/2013 53.50p 53.75p 53.00p 53.75p 0
30/05/2013 53.50p 53.50p 53.00p 53.50p 5715
29/05/2013 53.50p 53.50p 51.00p 53.50p 0
28/05/2013 53.50p 53.50p 51.00p 53.50p 0
24/05/2013 53.50p 53.50p 51.00p 53.50p 0
23/05/2013 53.00p 53.50p 51.00p 53.50p 0
22/05/2013 53.00p 53.00p 52.00p 53.00p 4641
21/05/2013 54.25p 54.25p 54.00p 54.25p 5000
20/05/2013 54.25p 54.25p 54.00p 54.25p 5000
17/05/2013 54.25p 54.25p 54.00p 54.25p 0
16/05/2013 54.25p 54.25p 54.00p 54.25p 600
15/05/2013 54.25p 54.25p 53.00p 54.25p 0
14/05/2013 54.25p 54.25p 53.00p 54.25p 0
13/05/2013 53.75p 54.25p 53.00p 54.25p 12048
10/05/2013 53.13p 53.75p 53.13p 53.75p 1854
09/05/2013 53.13p 53.13p 53.00p 53.13p 0
08/05/2013 53.13p 53.13p 53.00p 53.13p 0
07/05/2013 53.13p 53.13p 53.00p 53.13p 0
03/05/2013 53.13p 53.13p 53.00p 53.13p 3810
02/05/2013 53.13p 54.00p 53.00p 53.13p 0
01/05/2013 53.13p 54.00p 53.00p 53.13p 0
30/04/2013 53.13p 54.00p 53.00p 53.13p 0
29/04/2013 53.13p 54.00p 53.00p 53.13p 0
26/04/2013 53.13p 53.13p 53.00p 53.13p 20415
25/04/2013 53.13p 53.14p 53.13p 53.13p 14600
24/04/2013 53.50p 54.00p 51.50p 53.13p 0
23/04/2013 53.50p 53.50p 51.50p 53.50p 0
22/04/2013 53.50p 53.50p 51.50p 53.50p 0
19/04/2013 53.50p 53.50p 51.50p 53.50p 0
18/04/2013 53.50p 53.50p 51.50p 53.50p 0
17/04/2013 53.50p 53.50p 51.50p 53.50p 0
16/04/2013 53.50p 53.50p 51.50p 53.50p 0
15/04/2013 53.50p 53.50p 51.50p 53.50p 0
12/04/2013 53.50p 53.50p 51.50p 53.50p 0
11/04/2013 53.50p 53.50p 51.50p 53.50p 15000
10/04/2013 52.50p 53.50p 52.50p 53.50p 15000
09/04/2013 51.50p 52.50p 48.00p 52.50p 0
08/04/2013 51.50p 51.50p 48.00p 51.50p 0
05/04/2013 50.50p 51.50p 48.00p 51.50p 0
04/04/2013 50.50p 50.50p 48.00p 50.50p 0
03/04/2013 48.12p 50.50p 48.00p 50.50p 42030
02/04/2013 48.12p 48.14p 48.12p 48.12p 0
28/03/2013 48.12p 48.14p 48.12p 48.12p 2077
27/03/2013 48.12p 48.12p 46.00p 48.12p 9525
26/03/2013 48.12p 48.12p 48.00p 48.12p 0
25/03/2013 48.12p 48.12p 48.00p 48.12p 1524
22/03/2013 48.12p 48.12p 48.00p 48.12p 114

*Close Price adjusted for both dividends and splits