Endeavour Mining (EDV) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/02/2000 115.00p 115.00p 115.00p 115.00p 0
11/02/2000 115.00p 115.00p 115.00p 115.00p 0
10/02/2000 115.00p 115.00p 115.00p 115.00p 0
09/02/2000 115.00p 115.00p 115.00p 115.00p 0
08/02/2000 109.00p 109.00p 109.00p 109.00p 0
07/02/2000 109.00p 109.00p 109.00p 109.00p 0
04/02/2000 95.00p 95.00p 95.00p 95.00p 0
03/02/2000 95.00p 95.00p 95.00p 95.00p 0
02/02/2000 95.00p 95.00p 95.00p 95.00p 0
01/02/2000 95.00p 95.00p 95.00p 95.00p 0
31/01/2000 95.00p 95.00p 95.00p 95.00p 0
28/01/2000 95.00p 95.00p 95.00p 95.00p 0
27/01/2000 95.00p 95.00p 95.00p 95.00p 0
26/01/2000 95.00p 95.00p 95.00p 95.00p 0
25/01/2000 95.00p 95.00p 95.00p 95.00p 0
24/01/2000 95.00p 95.00p 95.00p 95.00p 0
21/01/2000 95.00p 95.00p 95.00p 95.00p 0
20/01/2000 95.00p 95.00p 95.00p 95.00p 0
19/01/2000 95.00p 95.00p 95.00p 95.00p 0
18/01/2000 95.00p 95.00p 95.00p 95.00p 0
17/01/2000 95.00p 95.00p 95.00p 95.00p 0
14/01/2000 95.00p 95.00p 95.00p 95.00p 0
13/01/2000 95.00p 95.00p 95.00p 95.00p 0
12/01/2000 95.00p 95.00p 95.00p 95.00p 0
11/01/2000 95.00p 95.00p 95.00p 95.00p 0
10/01/2000 95.00p 95.00p 95.00p 95.00p 0
07/01/2000 95.00p 95.00p 95.00p 95.00p 0
06/01/2000 95.00p 95.00p 95.00p 95.00p 0
05/01/2000 95.00p 95.00p 95.00p 95.00p 0
04/01/2000 95.00p 95.00p 95.00p 95.00p 0
30/12/1999 95.00p 95.00p 95.00p 95.00p 0
29/12/1999 95.00p 95.00p 95.00p 95.00p 0
24/12/1999 95.00p 95.00p 95.00p 95.00p 0
23/12/1999 95.00p 95.00p 95.00p 95.00p 0
22/12/1999 95.00p 95.00p 95.00p 95.00p 0
21/12/1999 95.00p 95.00p 95.00p 95.00p 0
20/12/1999 95.00p 95.00p 95.00p 95.00p 0
17/12/1999 95.00p 95.00p 95.00p 95.00p 0
16/12/1999 95.00p 95.00p 95.00p 95.00p 0
15/12/1999 95.00p 95.00p 95.00p 95.00p 0
14/12/1999 95.00p 95.00p 95.00p 95.00p 0
13/12/1999 95.00p 95.00p 95.00p 95.00p 0
10/12/1999 95.00p 95.00p 95.00p 95.00p 0
09/12/1999 95.00p 95.00p 95.00p 95.00p 0
08/12/1999 95.00p 95.00p 95.00p 95.00p 0
07/12/1999 95.00p 95.00p 95.00p 95.00p 0
06/12/1999 95.00p 95.00p 95.00p 95.00p 0
03/12/1999 95.00p 95.00p 95.00p 95.00p 0
02/12/1999 95.00p 95.00p 95.00p 95.00p 0
01/12/1999 95.00p 95.00p 95.00p 95.00p 0
30/11/1999 95.00p 95.00p 95.00p 95.00p 0
29/11/1999 95.00p 95.00p 95.00p 95.00p 0
26/11/1999 95.00p 95.00p 95.00p 95.00p 0
25/11/1999 95.00p 95.00p 95.00p 95.00p 0
24/11/1999 95.00p 95.00p 95.00p 95.00p 0
23/11/1999 95.00p 95.00p 95.00p 95.00p 0
22/11/1999 95.00p 95.00p 95.00p 95.00p 0
19/11/1999 95.00p 95.00p 95.00p 95.00p 0
18/11/1999 95.00p 95.00p 95.00p 95.00p 0
17/11/1999 95.00p 95.00p 95.00p 95.00p 0
16/11/1999 95.00p 95.00p 95.00p 95.00p 0
15/11/1999 95.00p 95.00p 95.00p 95.00p 0
12/11/1999 95.00p 95.00p 95.00p 95.00p 0
11/11/1999 95.00p 95.00p 95.00p 95.00p 0
10/11/1999 95.00p 95.00p 95.00p 95.00p 0
09/11/1999 95.00p 95.00p 95.00p 95.00p 0
08/11/1999 95.00p 95.00p 95.00p 95.00p 0
05/11/1999 95.00p 95.00p 95.00p 95.00p 0
04/11/1999 95.00p 95.00p 95.00p 95.00p 0
03/11/1999 95.00p 95.00p 95.00p 95.00p 0
02/11/1999 95.00p 95.00p 95.00p 95.00p 0
01/11/1999 95.00p 95.00p 95.00p 95.00p 0
29/10/1999 95.00p 95.00p 95.00p 95.00p 0
28/10/1999 95.00p 95.00p 95.00p 95.00p 0
27/10/1999 95.00p 95.00p 95.00p 95.00p 0
26/10/1999 95.00p 95.00p 95.00p 95.00p 0
25/10/1999 95.00p 95.00p 95.00p 95.00p 0
22/10/1999 95.00p 95.00p 95.00p 95.00p 0
21/10/1999 95.00p 95.00p 95.00p 95.00p 0
20/10/1999 95.00p 95.00p 95.00p 95.00p 0
19/10/1999 95.00p 95.00p 95.00p 95.00p 0
18/10/1999 95.00p 95.00p 95.00p 95.00p 0
15/10/1999 95.00p 95.00p 95.00p 95.00p 0
14/10/1999 95.00p 95.00p 95.00p 95.00p 0
13/10/1999 95.00p 95.00p 95.00p 95.00p 0
12/10/1999 95.00p 95.00p 95.00p 95.00p 0
11/10/1999 95.00p 95.00p 95.00p 95.00p 0
08/10/1999 95.00p 95.00p 95.00p 95.00p 0
07/10/1999 95.00p 95.00p 95.00p 95.00p 0
06/10/1999 95.00p 95.00p 95.00p 95.00p 0
05/10/1999 95.00p 95.00p 95.00p 95.00p 0
04/10/1999 95.00p 95.00p 95.00p 95.00p 0
01/10/1999 95.00p 95.00p 95.00p 95.00p 0
30/09/1999 95.00p 95.00p 95.00p 95.00p 0
29/09/1999 95.00p 95.00p 95.00p 95.00p 0
28/09/1999 95.00p 95.00p 95.00p 95.00p 0
27/09/1999 95.00p 95.00p 95.00p 95.00p 0
24/09/1999 95.00p 95.00p 95.00p 95.00p 0
23/09/1999 95.00p 95.00p 95.00p 95.00p 0
22/09/1999 95.00p 95.00p 95.00p 95.00p 0
21/09/1999 95.00p 95.00p 95.00p 95.00p 0
20/09/1999 95.00p 95.00p 95.00p 95.00p 0
17/09/1999 95.00p 95.00p 95.00p 95.00p 0
16/09/1999 95.00p 95.00p 95.00p 95.00p 0
15/09/1999 95.00p 95.00p 95.00p 95.00p 0
14/09/1999 95.00p 95.00p 95.00p 95.00p 0
13/09/1999 95.00p 95.00p 95.00p 95.00p 0
10/09/1999 95.00p 95.00p 95.00p 95.00p 0
09/09/1999 95.00p 95.00p 95.00p 95.00p 0
08/09/1999 95.00p 95.00p 95.00p 95.00p 0
07/09/1999 95.00p 95.00p 95.00p 95.00p 0
06/09/1999 95.00p 95.00p 95.00p 95.00p 0
03/09/1999 95.00p 95.00p 95.00p 95.00p 0
02/09/1999 95.00p 95.00p 95.00p 95.00p 0
01/09/1999 95.00p 95.00p 95.00p 95.00p 0
31/08/1999 95.00p 95.00p 95.00p 95.00p 0
27/08/1999 95.00p 95.00p 95.00p 95.00p 0
26/08/1999 95.00p 95.00p 95.00p 95.00p 0
25/08/1999 95.00p 95.00p 95.00p 95.00p 0
24/08/1999 95.00p 95.00p 95.00p 95.00p 0
23/08/1999 95.00p 95.00p 95.00p 95.00p 0
20/08/1999 95.00p 95.00p 95.00p 95.00p 0
19/08/1999 95.00p 95.00p 95.00p 95.00p 0
18/08/1999 95.00p 95.00p 95.00p 95.00p 0
17/08/1999 95.00p 95.00p 95.00p 95.00p 0
16/08/1999 95.00p 95.00p 95.00p 95.00p 0
13/08/1999 95.00p 95.00p 95.00p 95.00p 0
12/08/1999 95.00p 95.00p 95.00p 95.00p 0
11/08/1999 95.00p 95.00p 95.00p 95.00p 0
10/08/1999 95.00p 95.00p 95.00p 95.00p 0
09/08/1999 95.00p 95.00p 95.00p 95.00p 0
06/08/1999 95.00p 95.00p 95.00p 95.00p 0
05/08/1999 95.00p 95.00p 95.00p 95.00p 0
04/08/1999 95.00p 95.00p 95.00p 95.00p 0
03/08/1999 95.00p 95.00p 95.00p 95.00p 0
02/08/1999 95.00p 95.00p 95.00p 95.00p 0
30/07/1999 95.00p 95.00p 95.00p 95.00p 0
29/07/1999 95.00p 95.00p 95.00p 95.00p 0
28/07/1999 95.00p 95.00p 95.00p 95.00p 0
27/07/1999 95.00p 95.00p 95.00p 95.00p 0
26/07/1999 95.00p 95.00p 95.00p 95.00p 0
23/07/1999 95.00p 95.00p 95.00p 95.00p 0
22/07/1999 95.00p 95.00p 95.00p 95.00p 0
21/07/1999 95.00p 95.00p 95.00p 95.00p 0
20/07/1999 95.00p 95.00p 95.00p 95.00p 0
19/07/1999 95.00p 95.00p 95.00p 95.00p 0
16/07/1999 95.00p 95.00p 95.00p 95.00p 0
15/07/1999 95.00p 95.00p 95.00p 95.00p 0
14/07/1999 95.00p 95.00p 95.00p 95.00p 0
13/07/1999 95.00p 95.00p 95.00p 95.00p 0
12/07/1999 95.00p 95.00p 95.00p 95.00p 0
09/07/1999 95.00p 95.00p 95.00p 95.00p 0
08/07/1999 95.00p 95.00p 95.00p 95.00p 0
07/07/1999 95.00p 95.00p 95.00p 95.00p 0
06/07/1999 95.00p 95.00p 95.00p 95.00p 0
05/07/1999 95.00p 95.00p 95.00p 95.00p 0
02/07/1999 95.00p 95.00p 95.00p 95.00p 0
01/07/1999 95.00p 95.00p 95.00p 95.00p 0
30/06/1999 95.00p 95.00p 95.00p 95.00p 0
29/06/1999 95.00p 95.00p 95.00p 95.00p 0
28/06/1999 95.00p 95.00p 95.00p 95.00p 0
25/06/1999 95.00p 95.00p 95.00p 95.00p 0
24/06/1999 95.00p 95.00p 95.00p 95.00p 0
23/06/1999 95.00p 95.00p 95.00p 95.00p 0
22/06/1999 95.00p 95.00p 95.00p 95.00p 0
21/06/1999 95.00p 95.00p 95.00p 95.00p 0
18/06/1999 95.00p 95.00p 95.00p 95.00p 0
17/06/1999 95.00p 95.00p 95.00p 95.00p 0
16/06/1999 95.00p 95.00p 95.00p 95.00p 0
15/06/1999 95.00p 95.00p 95.00p 95.00p 0
14/06/1999 95.00p 95.00p 95.00p 95.00p 0
11/06/1999 95.00p 95.00p 95.00p 95.00p 0
10/06/1999 95.00p 95.00p 95.00p 95.00p 0
09/06/1999 95.00p 95.00p 95.00p 95.00p 0
08/06/1999 95.00p 95.00p 95.00p 95.00p 0
07/06/1999 95.00p 95.00p 95.00p 95.00p 0
04/06/1999 95.00p 95.00p 95.00p 95.00p 0
03/06/1999 95.00p 95.00p 95.00p 95.00p 0
02/06/1999 95.00p 95.00p 95.00p 95.00p 0
01/06/1999 95.00p 95.00p 95.00p 95.00p 0

*Close Price adjusted for both dividends and splits