Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Endeavour Mining (EDV) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/05/2010 | 47.50p | 47.67p | 47.50p | 47.50p | 4195 |
| 20/05/2010 | 47.50p | 47.50p | 43.00p | 47.50p | 1022 |
| 19/05/2010 | 47.50p | 47.67p | 47.00p | 47.50p | 6245 |
| 18/05/2010 | 47.50p | 47.50p | 43.00p | 47.50p | 0 |
| 17/05/2010 | 47.25p | 47.50p | 43.00p | 47.50p | 10000 |
| 14/05/2010 | 47.25p | 47.25p | 43.00p | 47.25p | 0 |
| 13/05/2010 | 47.25p | 47.25p | 43.00p | 47.25p | 0 |
| 12/05/2010 | 47.25p | 47.25p | 43.00p | 47.25p | 0 |
| 11/05/2010 | 47.25p | 47.25p | 47.25p | 47.25p | 0 |
| 10/05/2010 | 47.25p | 47.25p | 47.25p | 47.25p | 0 |
| 07/05/2010 | 47.25p | 47.25p | 47.25p | 47.25p | 0 |
| 06/05/2010 | 47.50p | 47.50p | 43.00p | 47.25p | 0 |
| 05/05/2010 | 47.50p | 47.50p | 43.00p | 47.50p | 0 |
| 04/05/2010 | 47.50p | 47.50p | 43.00p | 47.50p | 2500 |
| 30/04/2010 | 47.00p | 47.00p | 43.00p | 47.00p | 0 |
| 29/04/2010 | 47.50p | 47.95p | 43.00p | 47.00p | 8080 |
| 28/04/2010 | 47.50p | 47.50p | 44.50p | 47.50p | 4014 |
| 27/04/2010 | 47.50p | 47.50p | 44.00p | 47.50p | 32500 |
| 26/04/2010 | 47.50p | 47.50p | 44.50p | 47.50p | 2500 |
| 23/04/2010 | 47.50p | 47.50p | 44.50p | 47.50p | 0 |
| 22/04/2010 | 47.50p | 47.50p | 44.50p | 47.50p | 0 |
| 21/04/2010 | 47.50p | 47.50p | 44.50p | 47.50p | 0 |
| 20/04/2010 | 47.50p | 47.50p | 44.50p | 47.50p | 0 |
| 19/04/2010 | 47.50p | 47.50p | 44.50p | 47.50p | 0 |
| 16/04/2010 | 48.00p | 48.00p | 44.00p | 47.50p | 3810 |
| 15/04/2010 | 48.00p | 48.00p | 44.00p | 48.00p | 5715 |
| 14/04/2010 | 48.00p | 48.00p | 45.00p | 48.00p | 0 |
| 13/04/2010 | 45.00p | 48.00p | 45.00p | 48.00p | 0 |
| 12/04/2010 | 45.00p | 48.00p | 45.00p | 48.00p | 0 |
| 09/04/2010 | 48.00p | 48.00p | 45.00p | 48.00p | 0 |
| 08/04/2010 | 48.00p | 48.00p | 44.00p | 48.00p | 19050 |
| 07/04/2010 | 48.00p | 48.00p | 45.00p | 48.00p | 0 |
| 06/04/2010 | 48.00p | 48.00p | 45.00p | 48.00p | 82216 |
| 01/04/2010 | 48.00p | 48.00p | 45.00p | 48.00p | 0 |
| 31/03/2010 | 47.00p | 48.00p | 45.00p | 48.00p | 20344 |
| 30/03/2010 | 47.00p | 47.80p | 43.00p | 47.00p | 223906 |
| 29/03/2010 | 48.00p | 48.00p | 42.00p | 47.00p | 15620 |
| 26/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 25/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 24/03/2010 | 48.00p | 51.00p | 46.00p | 48.00p | 8521 |
| 23/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 5008 |
| 22/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 19/03/2010 | 48.00p | 51.00p | 46.00p | 48.00p | 666 |
| 18/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 17/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 16/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 15/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 12/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 11/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 10/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 09/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 08/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 05/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 04/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 200 |
| 03/03/2010 | 48.00p | 51.00p | 48.00p | 48.00p | 0 |
| 02/03/2010 | 49.50p | 51.00p | 47.00p | 48.00p | 952 |
| 01/03/2010 | 49.50p | 51.00p | 44.00p | 49.50p | 12000 |
| 26/02/2010 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 25/02/2010 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 24/02/2010 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 23/02/2010 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 22/02/2010 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 19/02/2010 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 18/02/2010 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 17/02/2010 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 16/02/2010 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 15/02/2010 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 12/02/2010 | 50.50p | 51.00p | 49.00p | 49.50p | 0 |
| 11/02/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 10/02/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 3000 |
| 09/02/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 08/02/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 05/02/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 04/02/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 03/02/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 02/02/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 01/02/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 29/01/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 28/01/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 27/01/2010 | 50.50p | 51.00p | 50.50p | 50.50p | 0 |
| 26/01/2010 | 50.50p | 51.00p | 50.50p | 50.50p | 0 |
| 25/01/2010 | 50.50p | 51.00p | 50.50p | 50.50p | 0 |
| 22/01/2010 | 50.50p | 51.00p | 50.50p | 50.50p | 0 |
| 21/01/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 20/01/2010 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 19/01/2010 | 49.00p | 51.00p | 49.00p | 50.50p | 5000 |
| 18/01/2010 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 15/01/2010 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 14/01/2010 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 13/01/2010 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 12/01/2010 | 49.00p | 49.00p | 47.00p | 49.00p | 0 |
| 11/01/2010 | 48.50p | 49.00p | 47.00p | 49.00p | 0 |
| 08/01/2010 | 48.50p | 50.00p | 45.00p | 48.50p | 45000 |
| 07/01/2010 | 48.50p | 51.00p | 48.50p | 48.50p | 0 |
| 06/01/2010 | 48.50p | 51.00p | 48.50p | 48.50p | 0 |
| 05/01/2010 | 48.50p | 51.00p | 48.50p | 48.50p | 0 |
| 04/01/2010 | 49.00p | 49.00p | 46.00p | 48.50p | 14525 |
| 31/12/2009 | 49.00p | 49.00p | 48.50p | 48.50p | 0 |
| 30/12/2009 | 49.00p | 51.00p | 48.50p | 48.50p | 0 |
| 29/12/2009 | 49.00p | 49.00p | 46.00p | 49.00p | 0 |
| 24/12/2009 | 49.00p | 51.00p | 49.00p | 49.00p | 0 |
| 23/12/2009 | 49.00p | 51.00p | 48.50p | 49.00p | 0 |
| 22/12/2009 | 49.00p | 51.00p | 48.50p | 49.00p | 0 |
| 21/12/2009 | 49.00p | 51.00p | 46.00p | 49.00p | 0 |
| 18/12/2009 | 49.50p | 51.00p | 47.50p | 49.00p | 5280 |
| 17/12/2009 | 49.50p | 49.50p | 47.00p | 49.50p | 0 |
| 16/12/2009 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 15/12/2009 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 14/12/2009 | 49.50p | 49.50p | 47.00p | 49.50p | 0 |
| 11/12/2009 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 10/12/2009 | 49.50p | 49.50p | 47.00p | 49.50p | 0 |
| 09/12/2009 | 49.50p | 51.00p | 49.00p | 49.50p | 0 |
| 08/12/2009 | 50.50p | 50.50p | 49.00p | 50.50p | 0 |
| 07/12/2009 | 50.50p | 50.50p | 49.00p | 50.50p | 0 |
| 04/12/2009 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 03/12/2009 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 02/12/2009 | 50.50p | 51.00p | 50.00p | 50.50p | 0 |
| 01/12/2009 | 50.50p | 50.50p | 49.00p | 50.50p | 0 |
| 30/11/2009 | 53.50p | 53.50p | 50.00p | 50.50p | 5762 |
| 27/11/2009 | 53.50p | 55.00p | 53.50p | 53.50p | 0 |
| 26/11/2009 | 53.50p | 53.50p | 53.00p | 53.50p | 0 |
| 25/11/2009 | 53.50p | 55.00p | 53.50p | 53.50p | 0 |
| 24/11/2009 | 53.50p | 55.00p | 53.50p | 53.50p | 0 |
| 23/11/2009 | 53.50p | 55.00p | 53.50p | 53.50p | 0 |
| 20/11/2009 | 53.50p | 55.00p | 53.50p | 53.50p | 0 |
| 19/11/2009 | 53.50p | 55.00p | 53.50p | 53.50p | 0 |
| 18/11/2009 | 53.50p | 55.00p | 53.50p | 53.50p | 0 |
| 17/11/2009 | 53.50p | 55.00p | 53.50p | 53.50p | 0 |
| 16/11/2009 | 53.50p | 55.00p | 53.50p | 53.50p | 0 |
| 13/11/2009 | 56.00p | 56.00p | 53.50p | 53.50p | 0 |
| 12/11/2009 | 56.00p | 56.00p | 55.00p | 56.00p | 0 |
| 11/11/2009 | 56.50p | 56.50p | 55.00p | 56.00p | 0 |
| 10/11/2009 | 57.50p | 57.50p | 55.00p | 57.50p | 27017 |
| 09/11/2009 | 57.50p | 57.50p | 55.00p | 57.50p | 0 |
| 06/11/2009 | 57.50p | 57.50p | 55.00p | 57.50p | 0 |
| 05/11/2009 | 57.50p | 57.50p | 55.00p | 57.50p | 0 |
| 04/11/2009 | 51.00p | 57.50p | 51.00p | 57.50p | 0 |
| 03/11/2009 | 51.00p | 51.00p | 50.00p | 51.00p | 0 |
| 02/11/2009 | 48.50p | 51.00p | 48.50p | 51.00p | 0 |
| 30/10/2009 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
| 29/10/2009 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
| 28/10/2009 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
| 27/10/2009 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
| 26/10/2009 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
| 23/10/2009 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
| 22/10/2009 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
| 21/10/2009 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
| 20/10/2009 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
| 19/10/2009 | 47.50p | 48.50p | 45.00p | 48.50p | 0 |
| 16/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 15/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 14/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 13/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 3810 |
| 12/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 7913 |
| 09/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 10000 |
| 08/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 07/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 06/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 05/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 02/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 455 |
| 01/10/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 30/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 29/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 28/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 25/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 24/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 23/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 22/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 21/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 18/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 17/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 16/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 15/09/2009 | 48.00p | 48.00p | 45.00p | 48.00p | 0 |
| 14/09/2009 | 48.00p | 48.00p | 45.00p | 48.00p | 0 |
| 11/09/2009 | 48.00p | 48.00p | 45.00p | 48.00p | 0 |
| 10/09/2009 | 47.50p | 48.00p | 45.00p | 48.00p | 0 |
| 09/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 08/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 07/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 04/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 03/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 02/09/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 01/09/2009 | 47.00p | 47.50p | 45.00p | 47.50p | 0 |
| 28/08/2009 | 47.00p | 47.00p | 45.00p | 45.00p | 0 |
| 27/08/2009 | 47.00p | 47.00p | 45.00p | 47.00p | 0 |
| 26/08/2009 | 47.00p | 47.00p | 45.00p | 47.00p | 0 |
| 25/08/2009 | 47.00p | 47.00p | 45.00p | 47.00p | 0 |
| 24/08/2009 | 47.00p | 47.00p | 45.00p | 47.00p | 0 |
| 21/08/2009 | 47.00p | 47.00p | 47.00p | 47.00p | 0 |
| 20/08/2009 | 47.00p | 47.00p | 45.00p | 47.00p | 0 |
| 19/08/2009 | 47.00p | 47.00p | 45.00p | 47.00p | 0 |
| 18/08/2009 | 47.50p | 47.50p | 45.00p | 47.00p | 0 |
| 17/08/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 14/08/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 13/08/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 12/08/2009 | 47.50p | 47.50p | 45.00p | 46.50p | 0 |
| 11/08/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 10/08/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 07/08/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 06/08/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
*Close Price adjusted for both dividends and splits