Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
08/06/2012 53.75p 55.00p 53.75p 55.00p 301099
07/06/2012 53.75p 53.75p 50.00p 53.75p 0
06/06/2012 53.50p 53.75p 50.00p 53.75p 0
01/06/2012 53.00p 53.50p 50.00p 53.50p 0
31/05/2012 53.00p 53.00p 50.00p 53.00p 0
30/05/2012 53.00p 53.00p 50.00p 53.00p 25399
29/05/2012 52.00p 53.00p 50.00p 53.00p 55399
28/05/2012 51.50p 52.20p 49.00p 52.00p 54082
25/05/2012 51.50p 51.50p 49.00p 51.50p 0
24/05/2012 51.50p 51.50p 49.00p 51.50p 0
23/05/2012 51.50p 51.50p 49.00p 51.50p 10000
22/05/2012 53.00p 53.56p 52.00p 53.00p 25774
21/05/2012 53.00p 53.00p 51.50p 53.00p 6608
18/05/2012 53.00p 53.36p 53.00p 53.00p 9789
17/05/2012 53.00p 53.00p 51.00p 53.00p 0
16/05/2012 53.00p 53.00p 51.00p 53.00p 3922
15/05/2012 53.00p 53.00p 51.00p 53.00p 0
14/05/2012 53.00p 53.00p 51.00p 53.00p 0
11/05/2012 53.00p 53.00p 51.00p 53.00p 0
10/05/2012 53.00p 53.00p 51.00p 53.00p 0
09/05/2012 53.00p 53.00p 51.00p 53.00p 0
08/05/2012 53.00p 53.00p 51.00p 53.00p 0
04/05/2012 53.00p 53.00p 51.00p 53.00p 3810
03/05/2012 53.00p 53.00p 46.75p 53.00p 0
02/05/2012 52.75p 53.00p 46.75p 53.00p 0
01/05/2012 52.50p 52.75p 46.75p 52.75p 0
30/04/2012 46.75p 52.50p 46.75p 52.50p 14561
27/04/2012 46.50p 47.00p 46.49p 46.75p 25000
26/04/2012 46.50p 46.50p 46.00p 46.50p 0
25/04/2012 46.50p 46.50p 46.00p 46.50p 0
24/04/2012 46.50p 46.50p 46.00p 46.50p 0
23/04/2012 46.50p 46.50p 46.00p 46.50p 0
20/04/2012 46.50p 46.50p 46.00p 46.50p 0
19/04/2012 46.50p 46.50p 46.00p 46.50p 0
18/04/2012 46.50p 46.50p 46.00p 46.50p 0
17/04/2012 46.13p 46.50p 46.00p 46.50p 8544
16/04/2012 46.13p 46.13p 45.00p 46.13p 5000
13/04/2012 46.50p 46.50p 44.00p 46.13p 14525
12/04/2012 46.50p 46.50p 46.00p 46.50p 0
11/04/2012 46.50p 46.50p 46.00p 46.50p 0
10/04/2012 46.50p 46.50p 46.00p 46.50p 0
05/04/2012 46.50p 46.50p 46.00p 46.50p 2095
04/04/2012 46.50p 46.74p 46.00p 46.50p 2286
03/04/2012 46.50p 46.50p 46.01p 46.50p 0
02/04/2012 46.50p 46.50p 46.01p 46.50p 0
30/03/2012 46.50p 46.50p 46.01p 46.50p 0
29/03/2012 46.50p 46.50p 46.01p 46.50p 1905
28/03/2012 46.50p 46.50p 46.05p 46.50p 0
27/03/2012 46.50p 46.50p 46.05p 46.50p 0
26/03/2012 46.50p 46.50p 46.05p 46.50p 0
23/03/2012 46.13p 46.50p 46.05p 46.50p 10000
22/03/2012 46.13p 46.13p 46.00p 46.13p 3810
21/03/2012 46.50p 46.50p 43.00p 46.13p 36822
20/03/2012 46.50p 46.70p 46.50p 46.50p 2500
19/03/2012 46.50p 47.00p 46.50p 46.50p 6408
16/03/2012 46.50p 46.70p 46.50p 46.50p 1000
15/03/2012 46.50p 46.67p 46.50p 46.50p 0
14/03/2012 46.50p 46.67p 46.50p 46.50p 1000
13/03/2012 46.50p 46.67p 46.50p 46.50p 1000
12/03/2012 46.50p 46.50p 46.00p 46.50p 0
09/03/2012 46.50p 46.50p 46.00p 46.50p 762
08/03/2012 46.50p 48.00p 45.00p 46.50p 0
07/03/2012 46.50p 48.00p 45.00p 46.50p 0
06/03/2012 47.00p 48.00p 45.00p 46.50p 0
05/03/2012 47.00p 47.00p 45.00p 47.00p 6000
02/03/2012 47.00p 47.00p 46.00p 47.00p 0
01/03/2012 47.00p 47.00p 46.00p 47.00p 0
29/02/2012 47.00p 47.00p 46.00p 47.00p 0
28/02/2012 47.00p 47.00p 46.00p 47.00p 325
27/02/2012 47.00p 47.00p 45.25p 47.00p 0
24/02/2012 47.00p 47.00p 45.25p 47.00p 0
23/02/2012 47.00p 47.00p 45.25p 47.00p 0
22/02/2012 45.25p 47.00p 45.25p 47.00p 6000
21/02/2012 46.50p 46.50p 42.50p 45.00p 24505
20/02/2012 46.50p 46.50p 44.00p 46.50p 10000
17/02/2012 46.50p 46.50p 44.00p 46.50p 0
16/02/2012 46.50p 46.50p 44.00p 46.50p 0
15/02/2012 46.50p 46.50p 44.00p 46.50p 0
14/02/2012 46.50p 46.50p 44.00p 46.50p 0
13/02/2012 46.50p 47.00p 46.50p 46.50p 2127
10/02/2012 47.00p 47.00p 43.00p 46.50p 15240
09/02/2012 47.00p 47.50p 47.00p 47.00p 0
08/02/2012 47.00p 47.50p 47.00p 47.00p 0
07/02/2012 47.00p 47.50p 47.00p 47.00p 0
06/02/2012 47.00p 47.50p 47.00p 47.00p 0
03/02/2012 47.00p 47.50p 47.00p 47.00p 0
02/02/2012 47.50p 47.50p 47.00p 47.00p 10000
01/02/2012 47.50p 48.00p 46.00p 47.50p 0
31/01/2012 48.00p 48.00p 46.00p 47.50p 3810
30/01/2012 48.00p 50.00p 46.00p 48.00p 0
27/01/2012 48.00p 50.00p 46.00p 48.00p 0
26/01/2012 50.00p 50.00p 46.00p 48.00p 10000
25/01/2012 50.00p 50.50p 47.00p 50.00p 0
24/01/2012 50.50p 50.50p 47.00p 50.00p 12000
23/01/2012 50.50p 50.50p 47.00p 50.50p 0
20/01/2012 50.50p 50.50p 47.00p 50.50p 0
19/01/2012 50.50p 50.50p 47.00p 50.50p 0
18/01/2012 50.50p 50.50p 47.00p 50.50p 0
17/01/2012 50.50p 50.50p 47.00p 50.50p 0
16/01/2012 50.50p 50.50p 47.00p 50.50p 0
13/01/2012 50.50p 50.50p 47.00p 50.50p 0
12/01/2012 50.50p 50.50p 47.00p 50.50p 0
11/01/2012 50.50p 50.50p 47.00p 50.50p 0
10/01/2012 50.50p 50.50p 47.00p 50.50p 0
09/01/2012 50.50p 50.50p 47.00p 50.50p 0
06/01/2012 50.50p 50.50p 47.00p 50.50p 0
05/01/2012 50.50p 50.50p 47.00p 50.50p 0
04/01/2012 50.50p 50.50p 47.00p 50.50p 0
03/01/2012 50.50p 50.50p 47.00p 50.50p 0
30/12/2011 50.50p 50.50p 47.00p 50.50p 0
29/12/2011 50.50p 50.50p 47.00p 50.50p 0
28/12/2011 50.50p 50.50p 47.00p 50.50p 3810
23/12/2011 50.50p 57.00p 50.50p 50.50p 0
22/12/2011 50.50p 57.00p 50.50p 50.50p 0
21/12/2011 50.50p 57.00p 50.50p 50.50p 0
20/12/2011 50.50p 57.00p 50.50p 50.50p 0
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

*Close Price adjusted for both dividends and splits