Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/12/2011 50.50p 57.00p 50.50p 50.50p 0
16/12/2011 50.50p 57.00p 50.50p 50.50p 0
15/12/2011 51.50p 57.00p 50.50p 50.50p 0
14/12/2011 51.50p 57.00p 51.50p 51.50p 0
13/12/2011 51.50p 57.00p 51.50p 51.50p 0
12/12/2011 51.50p 57.00p 51.50p 51.50p 0
09/12/2011 51.50p 57.00p 51.50p 51.50p 0
08/12/2011 51.50p 57.00p 51.50p 51.50p 0
07/12/2011 54.50p 57.00p 51.50p 51.50p 0
06/12/2011 54.50p 57.00p 54.50p 54.50p 0
05/12/2011 54.50p 57.00p 54.50p 54.50p 966
02/12/2011 54.50p 55.75p 54.50p 54.50p 0
01/12/2011 54.50p 55.75p 54.50p 54.50p 0
30/11/2011 54.50p 55.75p 54.50p 54.50p 0
29/11/2011 54.50p 55.75p 54.50p 54.50p 0
28/11/2011 54.50p 55.75p 54.50p 54.50p 0
25/11/2011 54.50p 55.75p 54.50p 54.50p 0
24/11/2011 54.50p 55.75p 54.50p 54.50p 0
23/11/2011 54.50p 55.75p 54.50p 54.50p 0
22/11/2011 55.75p 55.75p 54.50p 54.50p 75480
21/11/2011 55.75p 56.50p 55.75p 55.75p 389
18/11/2011 55.75p 55.75p 54.50p 55.75p 0
17/11/2011 55.75p 55.75p 54.50p 55.75p 0
16/11/2011 55.75p 55.75p 54.50p 55.75p 0
15/11/2011 55.75p 55.75p 54.50p 55.75p 0
14/11/2011 55.75p 55.75p 54.50p 55.75p 0
11/11/2011 55.75p 55.75p 54.50p 55.75p 0
10/11/2011 55.75p 55.75p 54.50p 55.75p 5715
09/11/2011 55.75p 56.38p 54.00p 55.75p 0
08/11/2011 56.38p 56.38p 54.00p 55.75p 10000
07/11/2011 56.38p 56.38p 54.50p 56.38p 0
04/11/2011 56.12p 56.38p 54.50p 56.38p 70739
03/11/2011 57.13p 60.25p 57.13p 57.13p 0
02/11/2011 57.13p 60.25p 57.13p 57.13p 0
01/11/2011 59.62p 60.25p 59.62p 59.62p 0
31/10/2011 59.62p 60.25p 59.62p 59.62p 0
28/10/2011 59.62p 60.25p 59.62p 59.62p 325
27/10/2011 59.62p 59.62p 59.00p 59.62p 0
26/10/2011 59.62p 59.62p 59.00p 59.62p 0
25/10/2011 59.62p 59.62p 59.00p 59.62p 0
24/10/2011 59.62p 59.62p 59.00p 59.62p 762
21/10/2011 59.62p 60.40p 52.00p 59.62p 0
20/10/2011 59.62p 60.40p 52.00p 59.62p 0
19/10/2011 59.62p 60.40p 52.00p 59.62p 0
18/10/2011 59.62p 60.40p 52.00p 59.62p 0
17/10/2011 59.62p 60.40p 52.00p 59.62p 0
14/10/2011 59.62p 60.40p 52.00p 59.62p 0
13/10/2011 59.62p 60.40p 52.00p 59.62p 0
12/10/2011 59.62p 60.40p 52.00p 59.62p 0
11/10/2011 59.62p 60.40p 52.00p 59.62p 0
10/10/2011 59.62p 60.40p 52.00p 59.62p 0
07/10/2011 59.62p 60.40p 52.00p 59.62p 0
06/10/2011 59.62p 60.40p 52.00p 59.62p 0
05/10/2011 59.62p 60.40p 52.00p 59.62p 0
04/10/2011 59.62p 60.40p 52.00p 59.62p 0
03/10/2011 59.62p 60.40p 52.00p 59.62p 0
30/09/2011 59.62p 60.40p 52.00p 59.62p 0
29/09/2011 59.62p 60.40p 52.00p 59.62p 0
28/09/2011 60.37p 60.40p 52.00p 59.62p 50714
27/09/2011 60.37p 60.37p 60.25p 60.37p 0
26/09/2011 60.37p 60.37p 60.25p 60.37p 1143
23/09/2011 60.37p 60.37p 57.75p 60.37p 0
22/09/2011 60.37p 60.37p 57.75p 60.37p 0
21/09/2011 60.37p 60.37p 60.35p 60.37p 5000
20/09/2011 60.37p 60.37p 60.37p 60.37p 0
19/09/2011 60.37p 60.37p 60.37p 60.37p 0
16/09/2011 60.37p 60.37p 60.37p 60.37p 0
15/09/2011 60.37p 60.37p 60.37p 60.37p 0
14/09/2011 60.37p 60.62p 60.25p 60.37p 0
13/09/2011 60.37p 60.62p 60.25p 60.37p 0
12/09/2011 60.37p 60.62p 60.25p 60.37p 0
09/09/2011 60.62p 60.62p 60.25p 60.37p 0
08/09/2011 60.62p 60.62p 60.25p 60.62p 5000
07/09/2011 60.62p 60.62p 60.00p 60.62p 0
06/09/2011 60.62p 60.62p 60.00p 60.62p 0
05/09/2011 60.62p 60.62p 60.00p 60.62p 0
02/09/2011 60.62p 60.62p 60.00p 60.62p 0
01/09/2011 60.62p 60.62p 60.00p 60.62p 0
31/08/2011 60.62p 60.62p 60.00p 60.62p 0
30/08/2011 60.62p 60.62p 60.00p 60.62p 0
26/08/2011 60.62p 60.62p 60.00p 60.62p 0
25/08/2011 60.62p 60.62p 60.00p 60.62p 0
24/08/2011 60.62p 60.62p 60.00p 60.62p 0
23/08/2011 60.62p 60.62p 60.00p 60.62p 0
22/08/2011 60.62p 60.62p 60.00p 60.62p 0
19/08/2011 60.62p 60.62p 60.00p 60.62p 4000
18/08/2011 60.62p 60.62p 55.49p 60.62p 1905
17/08/2011 60.62p 60.62p 60.25p 60.62p 1143
16/08/2011 60.62p 60.62p 60.62p 60.62p 0
15/08/2011 60.62p 60.62p 60.62p 60.62p 0
12/08/2011 60.62p 60.62p 60.62p 60.62p 0
11/08/2011 60.62p 60.62p 60.62p 60.62p 0
10/08/2011 60.62p 60.62p 60.25p 60.62p 0
09/08/2011 60.62p 60.62p 60.25p 60.62p 1000
08/08/2011 61.12p 61.12p 60.25p 61.12p 0
05/08/2011 58.50p 61.12p 58.50p 61.12p 3810
04/08/2011 61.25p 61.25p 61.12p 61.12p 0
03/08/2011 61.25p 61.25p 61.25p 61.25p 0
02/08/2011 61.25p 61.25p 61.25p 61.25p 0
01/08/2011 61.25p 61.25p 61.25p 61.25p 0
29/07/2011 61.25p 61.25p 60.25p 61.25p 0
28/07/2011 61.25p 61.25p 60.25p 61.25p 0
27/07/2011 61.25p 61.25p 60.25p 61.25p 0
26/07/2011 61.25p 61.25p 60.25p 61.25p 0
25/07/2011 61.25p 61.25p 60.25p 61.25p 0
22/07/2011 61.25p 61.25p 60.25p 61.25p 0
21/07/2011 61.25p 61.25p 60.25p 61.25p 0
20/07/2011 61.25p 61.25p 60.25p 61.25p 0
19/07/2011 61.25p 61.25p 60.25p 61.25p 4464
18/07/2011 61.25p 61.25p 58.63p 61.25p 0
15/07/2011 61.25p 61.25p 58.63p 61.25p 0
14/07/2011 61.25p 61.62p 59.00p 61.25p 0
13/07/2011 61.25p 61.62p 59.00p 61.25p 0
12/07/2011 61.62p 61.62p 59.00p 61.25p 13382
11/07/2011 61.62p 62.00p 61.62p 61.62p 0
08/07/2011 61.62p 62.00p 61.62p 61.62p 0
07/07/2011 61.62p 62.00p 61.62p 61.62p 1557
06/07/2011 61.62p 62.00p 61.62p 61.62p 0
05/07/2011 61.62p 62.00p 61.62p 61.62p 0
04/07/2011 61.62p 62.00p 61.62p 61.62p 0
01/07/2011 61.62p 62.00p 61.62p 61.62p 0
30/06/2011 61.62p 62.00p 61.62p 61.62p 0
29/06/2011 61.62p 62.00p 61.62p 61.62p 0
28/06/2011 61.62p 62.00p 61.62p 61.62p 0
27/06/2011 61.62p 62.00p 61.62p 61.62p 0
24/06/2011 61.62p 62.00p 61.62p 61.62p 0
23/06/2011 61.62p 62.00p 61.62p 61.62p 5000
22/06/2011 61.62p 61.62p 59.00p 61.62p 0
21/06/2011 61.62p 61.62p 59.00p 61.62p 11525
20/06/2011 61.62p 61.62p 61.62p 61.62p 0
17/06/2011 61.62p 61.62p 60.25p 61.62p 0
16/06/2011 61.62p 61.62p 60.25p 61.62p 0
15/06/2011 61.62p 61.62p 60.25p 61.62p 2000
14/06/2011 61.62p 61.62p 60.25p 61.62p 18635
13/06/2011 61.62p 61.62p 61.62p 61.62p 0
10/06/2011 61.62p 61.62p 60.25p 61.62p 0
09/06/2011 60.37p 61.62p 60.25p 61.62p 0
08/06/2011 60.37p 60.37p 60.25p 60.37p 5715
07/06/2011 60.12p 60.37p 60.12p 60.37p 2500
06/06/2011 60.25p 60.25p 59.00p 60.25p 0
03/06/2011 60.25p 60.25p 59.00p 60.25p 20000
02/06/2011 60.12p 60.25p 60.00p 60.25p 58938
01/06/2011 60.12p 60.25p 60.12p 60.12p 0
31/05/2011 60.12p 60.25p 60.12p 60.12p 10000
27/05/2011 60.12p 61.50p 60.12p 60.12p 0
26/05/2011 60.12p 61.50p 60.12p 60.12p 0
25/05/2011 60.12p 61.50p 60.12p 60.12p 0
24/05/2011 60.25p 61.50p 60.12p 60.12p 0
23/05/2011 61.00p 61.50p 60.25p 60.25p 0
20/05/2011 60.50p 61.00p 60.50p 61.00p 0
19/05/2011 60.00p 60.50p 56.50p 60.50p 0
18/05/2011 56.50p 60.00p 56.50p 60.00p 0
17/05/2011 56.50p 56.50p 56.50p 56.50p 0
16/05/2011 56.50p 56.50p 56.50p 56.50p 0
13/05/2011 56.50p 56.50p 56.50p 56.50p 0
12/05/2011 56.50p 56.50p 52.00p 56.50p 0
11/05/2011 56.50p 56.50p 52.00p 56.50p 0
10/05/2011 56.50p 56.50p 52.00p 56.50p 0
09/05/2011 56.50p 56.50p 52.00p 56.50p 0
06/05/2011 56.50p 56.50p 52.00p 56.50p 22860
05/05/2011 56.50p 57.00p 53.00p 56.50p 0
04/05/2011 56.50p 57.00p 53.00p 56.50p 0
03/05/2011 56.50p 57.00p 53.00p 56.50p 0
28/04/2011 56.50p 57.00p 53.00p 56.50p 0
27/04/2011 56.50p 57.00p 53.00p 56.50p 0
26/04/2011 56.50p 57.00p 53.00p 56.50p 0
21/04/2011 57.00p 57.00p 53.00p 56.50p 11612
20/04/2011 57.00p 58.00p 57.00p 57.00p 0
19/04/2011 57.00p 58.00p 57.00p 57.00p 0
18/04/2011 57.00p 58.00p 57.00p 57.00p 5
15/04/2011 57.00p 57.00p 55.00p 57.00p 0
14/04/2011 57.00p 57.00p 55.00p 55.00p 0
13/04/2011 57.00p 57.00p 55.00p 57.00p 952
12/04/2011 57.00p 58.00p 57.00p 57.00p 2561
11/04/2011 57.00p 57.00p 53.00p 57.00p 0
08/04/2011 57.00p 57.00p 53.00p 57.00p 0
07/04/2011 57.00p 57.00p 53.00p 57.00p 0
06/04/2011 57.00p 57.00p 53.00p 57.00p 0
05/04/2011 57.00p 57.00p 53.00p 57.00p 8854
04/04/2011 57.00p 57.00p 55.00p 57.00p 0
01/04/2011 57.00p 57.00p 55.00p 57.00p 0
31/03/2011 57.00p 57.00p 55.00p 57.00p 0
30/03/2011 57.00p 57.00p 55.00p 57.00p 0
29/03/2011 57.00p 57.00p 55.00p 57.00p 0
28/03/2011 57.00p 57.00p 55.00p 57.00p 0
25/03/2011 57.00p 57.00p 55.00p 57.00p 0
24/03/2011 57.00p 57.00p 55.00p 57.00p 0
23/03/2011 57.00p 57.00p 55.00p 57.00p 0
22/03/2011 57.00p 57.00p 55.00p 57.00p 8000
21/03/2011 57.00p 57.00p 57.00p 57.00p 0
18/03/2011 57.00p 57.00p 57.00p 57.00p 0
17/03/2011 57.00p 57.00p 57.00p 57.00p 0
16/03/2011 57.00p 57.00p 57.00p 57.00p 0
15/03/2011 57.00p 57.00p 55.00p 57.00p 0
14/03/2011 57.00p 57.00p 55.00p 57.00p 0
11/03/2011 57.00p 57.00p 55.00p 57.00p 0
10/03/2011 57.00p 57.00p 55.00p 57.00p 2286
09/03/2011 57.00p 57.00p 55.00p 57.00p 7500
08/03/2011 57.00p 57.00p 55.00p 57.00p 762
07/03/2011 57.00p 57.00p 57.00p 57.00p 0

*Close Price adjusted for both dividends and splits