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 |
|---|---|---|---|---|---|
| 05/08/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 04/08/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 03/08/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 31/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 30/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 29/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 28/07/2009 | 47.50p | 47.50p | 45.00p | 46.50p | 0 |
| 27/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 24/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 23/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 22/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 21/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 20/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 17/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 16/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 15/07/2009 | 47.50p | 47.50p | 45.00p | 46.50p | 0 |
| 14/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 13/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 10/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 09/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 08/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 07/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 06/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 03/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 02/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 01/07/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 30/06/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 29/06/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 26/06/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 25/06/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 24/06/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 23/06/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 22/06/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 19/06/2009 | 47.50p | 47.50p | 45.00p | 47.50p | 0 |
| 18/06/2009 | 51.00p | 51.00p | 45.00p | 47.50p | 7487 |
| 17/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 16/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 15/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 12/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 11/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 10/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 09/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 08/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 05/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 04/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 03/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 02/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 01/06/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 29/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 28/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 27/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 26/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 22/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 21/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 20/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 19/05/2009 | 51.50p | 55.00p | 51.00p | 51.00p | 0 |
| 18/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 15/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 14/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 13/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 12/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 11/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 08/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 07/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 06/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 05/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 01/05/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 30/04/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 29/04/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 28/04/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 27/04/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 24/04/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 23/04/2009 | 51.00p | 55.00p | 51.00p | 51.00p | 0 |
| 22/04/2009 | 52.00p | 55.00p | 51.50p | 51.50p | 0 |
| 21/04/2009 | 52.00p | 55.00p | 52.00p | 52.00p | 0 |
| 20/04/2009 | 52.50p | 55.00p | 52.00p | 52.00p | 0 |
| 17/04/2009 | 52.50p | 55.00p | 52.50p | 52.50p | 0 |
| 16/04/2009 | 52.50p | 55.00p | 52.50p | 52.50p | 0 |
| 15/04/2009 | 52.50p | 55.00p | 52.50p | 52.50p | 0 |
| 14/04/2009 | 54.00p | 55.00p | 52.50p | 52.50p | 0 |
| 09/04/2009 | 54.00p | 55.00p | 52.50p | 54.00p | 0 |
| 08/04/2009 | 54.00p | 55.00p | 52.50p | 54.00p | 0 |
| 07/04/2009 | 54.00p | 55.00p | 52.50p | 54.00p | 0 |
| 06/04/2009 | 54.00p | 55.00p | 52.50p | 52.50p | 0 |
| 03/04/2009 | 54.00p | 56.50p | 52.50p | 54.00p | 0 |
| 02/04/2009 | 54.00p | 55.00p | 52.50p | 54.00p | 0 |
| 01/04/2009 | 54.00p | 54.00p | 51.00p | 54.00p | 5485 |
| 31/03/2009 | 54.00p | 55.00p | 52.50p | 54.00p | 0 |
| 30/03/2009 | 54.00p | 55.00p | 52.50p | 54.00p | 0 |
| 27/03/2009 | 54.00p | 55.00p | 52.50p | 54.00p | 0 |
| 26/03/2009 | 54.00p | 55.00p | 52.50p | 54.00p | 0 |
| 25/03/2009 | 54.00p | 55.00p | 52.50p | 54.00p | 0 |
| 24/03/2009 | 55.00p | 55.00p | 52.50p | 54.00p | 0 |
| 23/03/2009 | 56.00p | 56.00p | 53.50p | 56.00p | 0 |
| 20/03/2009 | 56.00p | 56.00p | 53.50p | 56.00p | 0 |
| 19/03/2009 | 56.00p | 56.00p | 53.50p | 56.00p | 0 |
| 18/03/2009 | 56.00p | 56.00p | 53.50p | 56.00p | 0 |
| 17/03/2009 | 56.00p | 56.00p | 53.50p | 56.00p | 0 |
| 16/03/2009 | 56.00p | 56.00p | 53.50p | 56.00p | 0 |
| 13/03/2009 | 56.00p | 56.00p | 53.50p | 56.00p | 0 |
| 12/03/2009 | 56.00p | 56.00p | 53.50p | 56.00p | 0 |
| 11/03/2009 | 60.50p | 60.50p | 53.50p | 56.00p | 0 |
| 10/03/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 09/03/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 06/03/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 05/03/2009 | 60.50p | 60.50p | 59.00p | 60.50p | 0 |
| 04/03/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 03/03/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 02/03/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 27/02/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 26/02/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 25/02/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 24/02/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 23/02/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 20/02/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 19/02/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 18/02/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 17/02/2009 | 60.50p | 62.00p | 60.00p | 60.50p | 0 |
| 16/02/2009 | 60.50p | 60.50p | 59.00p | 60.50p | 0 |
| 13/02/2009 | 61.50p | 62.00p | 60.00p | 60.50p | 0 |
| 12/02/2009 | 61.50p | 62.00p | 60.00p | 61.50p | 0 |
| 11/02/2009 | 61.50p | 62.00p | 60.00p | 61.50p | 0 |
| 10/02/2009 | 63.00p | 63.00p | 60.00p | 61.50p | 0 |
| 09/02/2009 | 63.00p | 63.00p | 60.50p | 63.00p | 0 |
| 06/02/2009 | 63.50p | 63.50p | 61.00p | 63.50p | 0 |
| 05/02/2009 | 63.50p | 63.50p | 61.00p | 63.50p | 0 |
| 04/02/2009 | 63.50p | 63.50p | 61.00p | 61.00p | 0 |
| 03/02/2009 | 63.50p | 63.50p | 61.00p | 63.50p | 0 |
| 02/02/2009 | 64.50p | 64.50p | 62.00p | 63.00p | 0 |
| 30/01/2009 | 64.50p | 64.50p | 62.00p | 64.50p | 0 |
| 29/01/2009 | 64.50p | 64.50p | 62.00p | 64.50p | 0 |
| 28/01/2009 | 64.50p | 64.50p | 62.00p | 64.50p | 0 |
| 27/01/2009 | 64.50p | 64.50p | 62.00p | 64.50p | 0 |
| 26/01/2009 | 64.50p | 64.50p | 62.00p | 64.50p | 0 |
| 23/01/2009 | 64.50p | 64.50p | 62.00p | 64.50p | 0 |
| 22/01/2009 | 64.50p | 67.00p | 64.50p | 64.50p | 0 |
| 21/01/2009 | 64.50p | 67.00p | 64.50p | 64.50p | 0 |
| 20/01/2009 | 64.50p | 67.00p | 64.50p | 64.50p | 0 |
| 19/01/2009 | 65.50p | 67.00p | 64.50p | 64.50p | 0 |
| 16/01/2009 | 67.00p | 67.00p | 65.50p | 65.50p | 0 |
| 15/01/2009 | 67.00p | 67.00p | 66.00p | 67.00p | 3810 |
| 14/01/2009 | 67.00p | 67.00p | 66.00p | 67.00p | 0 |
| 13/01/2009 | 68.50p | 68.50p | 66.00p | 67.00p | 0 |
| 12/01/2009 | 68.50p | 72.00p | 68.50p | 68.50p | 0 |
| 09/01/2009 | 68.50p | 72.00p | 68.50p | 68.50p | 0 |
| 08/01/2009 | 69.50p | 72.00p | 68.50p | 68.50p | 0 |
| 07/01/2009 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 06/01/2009 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 05/01/2009 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 02/01/2009 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 31/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 30/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 29/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 24/12/2008 | 68.00p | 72.00p | 69.50p | 69.50p | 0 |
| 23/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 22/12/2008 | 69.50p | 69.50p | 68.00p | 69.50p | 0 |
| 19/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 20000 |
| 18/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 17/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 16/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 15/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 12/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 11/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 10/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 09/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 08/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 05/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 04/12/2008 | 69.50p | 72.00p | 69.50p | 69.50p | 0 |
| 03/12/2008 | 73.00p | 73.00p | 68.00p | 69.50p | 0 |
| 02/12/2008 | 73.00p | 75.00p | 73.00p | 73.00p | 40000 |
| 01/12/2008 | 74.00p | 75.00p | 73.00p | 73.00p | 0 |
| 28/11/2008 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 27/11/2008 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 26/11/2008 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 25/11/2008 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 24/11/2008 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 21/11/2008 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 20/11/2008 | 74.50p | 75.00p | 74.00p | 74.00p | 0 |
| 19/11/2008 | 71.00p | 75.50p | 71.00p | 74.50p | 0 |
| 18/11/2008 | 71.00p | 71.00p | 67.00p | 71.00p | 0 |
| 17/11/2008 | 69.50p | 71.00p | 67.00p | 71.00p | 0 |
| 14/11/2008 | 69.50p | 69.50p | 67.00p | 69.50p | 0 |
| 13/11/2008 | 69.00p | 69.50p | 67.00p | 69.50p | 50000 |
| 12/11/2008 | 67.50p | 67.50p | 67.00p | 67.50p | 0 |
| 11/11/2008 | 67.50p | 67.50p | 67.00p | 67.50p | 0 |
| 10/11/2008 | 67.50p | 67.50p | 67.00p | 67.50p | 0 |
| 07/11/2008 | 67.50p | 67.50p | 67.50p | 67.50p | 29474 |
| 06/11/2008 | 67.50p | 67.50p | 67.00p | 67.50p | 0 |
| 05/11/2008 | 67.50p | 67.50p | 67.00p | 67.50p | 0 |
| 04/11/2008 | 67.50p | 67.50p | 67.00p | 67.50p | 3164 |
| 03/11/2008 | 67.50p | 67.50p | 67.00p | 67.50p | 0 |
| 31/10/2008 | 67.50p | 67.50p | 67.00p | 67.50p | 0 |
| 30/10/2008 | 70.00p | 70.00p | 67.00p | 70.00p | 0 |
| 29/10/2008 | 70.00p | 70.00p | 67.00p | 70.00p | 0 |
| 28/10/2008 | 74.00p | 74.00p | 67.00p | 70.00p | 0 |
| 27/10/2008 | 75.00p | 75.00p | 74.00p | 75.00p | 0 |
| 24/10/2008 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 23/10/2008 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 22/10/2008 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
| 21/10/2008 | 74.00p | 75.00p | 74.00p | 74.00p | 0 |
*Close Price adjusted for both dividends and splits