Canada markets open in 7 hours 23 minutes

Endeavour Mining plc (EDV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,859.00-1.00 (-0.05%)
At close: 05:53PM BST
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20231,830.001,865.001,824.001,859.001,859.001,116,955
Mar 24, 20231,818.001,879.001,818.001,860.001,860.00551,688
Mar 23, 20231,816.001,849.311,816.001,843.001,843.00323,284
Mar 22, 20231,730.001,794.001,730.001,791.001,791.00232,114
Mar 21, 20231,809.001,816.161,748.001,760.001,760.00803,037
Mar 20, 20231,791.001,886.001,791.001,831.001,831.00658,106
Mar 17, 20231,739.001,780.001,694.001,760.001,760.001,549,318
Mar 16, 20231,780.001,780.001,708.001,718.001,718.00358,472
Mar 15, 20231,743.001,788.001,718.001,747.001,747.00714,222
Mar 14, 20231,729.001,757.001,706.001,757.001,757.00458,074
Mar 13, 20231,670.001,760.001,656.001,720.001,720.00749,197
Mar 10, 20231,598.001,673.001,587.001,650.001,650.00608,104
Mar 09, 20231,682.001,682.001,523.001,624.001,624.00630,896
Mar 08, 20231,676.001,700.001,663.001,691.001,691.00346,782
Mar 07, 20231,746.001,746.001,682.001,685.001,685.00334,679
Mar 06, 20231,775.001,777.001,743.001,743.001,743.00515,991
Mar 03, 20231,765.001,792.001,761.001,775.001,775.00355,866
Mar 02, 20231,754.001,778.001,749.001,762.001,762.00302,103
Mar 01, 20231,718.001,772.001,718.001,764.001,764.00347,537
Feb 28, 20231,700.001,702.251,684.001,697.001,697.00175,553
Feb 27, 20231,703.001,711.001,689.001,699.001,699.00255,645
Feb 24, 20231,698.001,708.001,684.001,696.001,696.00372,852
Feb 23, 20231,724.001,724.001,681.001,689.001,689.00177,800
Feb 23, 202341 Dividend
Feb 22, 20231,748.001,761.001,714.001,745.001,704.00211,257
Feb 21, 20231,824.001,824.001,765.001,776.001,734.27210,025
Feb 20, 20231,798.001,816.001,786.001,812.001,769.43135,894
Feb 17, 20231,773.001,803.001,768.001,789.001,746.97424,358
Feb 16, 20231,838.001,841.001,770.001,777.001,735.25367,078
Feb 15, 20231,857.001,857.001,825.001,839.001,795.79417,020
Feb 14, 20231,850.001,887.001,836.001,847.001,803.60304,001
Feb 13, 20231,856.001,874.001,851.001,857.001,813.37127,742
Feb 10, 20231,925.001,925.001,842.001,858.001,814.35288,431
Feb 09, 20231,970.001,984.001,919.001,924.001,878.791,492,543
Feb 08, 20231,955.001,986.001,951.001,968.001,921.76269,758
Feb 07, 20231,938.001,962.001,931.001,952.001,906.14275,759
Feb 06, 20231,931.001,939.001,899.001,932.001,886.61225,547
Feb 03, 20231,941.001,951.001,906.001,927.001,881.72279,215
Feb 02, 20231,919.001,960.001,917.001,935.001,889.54315,496
Feb 01, 20231,910.001,911.001,880.001,894.001,849.50235,271
Jan 31, 20231,891.001,911.001,864.001,909.001,864.15224,223
Jan 30, 20231,925.001,925.001,882.001,915.001,870.011,178,685
Jan 27, 20231,941.001,941.001,911.001,930.001,884.65186,272
Jan 26, 20231,953.001,953.001,927.001,937.001,891.49686,164
Jan 25, 20231,942.001,947.001,908.001,936.001,890.51301,028
Jan 24, 20231,938.001,973.001,920.691,937.001,891.49537,887
Jan 23, 20231,981.002,019.121,910.001,929.001,883.68387,901
Jan 20, 20231,964.001,986.001,949.001,980.001,933.48314,359
Jan 19, 20231,934.001,951.001,890.001,945.001,899.30514,795
Jan 18, 20231,930.001,944.001,917.001,926.001,880.75174,324
Jan 17, 20231,966.001,970.001,927.001,930.001,884.65271,150
Jan 16, 20231,948.001,981.001,945.001,967.001,920.78137,105
Jan 13, 20231,953.001,966.001,920.001,963.001,916.88271,313
Jan 12, 20231,949.001,977.001,923.001,940.001,894.42413,455
Jan 11, 20231,932.001,980.001,921.001,926.001,880.75510,579
Jan 10, 20231,913.001,940.001,900.001,917.001,871.96254,036
Jan 09, 20231,915.001,929.001,898.001,914.001,869.03304,258
Jan 06, 20231,855.001,938.001,855.001,913.001,868.05420,423
Jan 05, 20231,832.001,857.001,825.001,834.001,790.91251,920
Jan 04, 20231,791.001,841.371,782.001,840.001,796.77664,411
Jan 03, 20231,773.001,804.001,768.001,779.001,737.20230,620
Dec 30, 20221,778.001,778.001,744.001,752.001,710.8486,215
Dec 29, 20221,768.001,781.001,757.001,769.001,727.44229,298
Dec 28, 20221,773.001,790.001,764.001,770.001,728.41165,743
Dec 23, 20221,765.001,775.001,755.001,771.001,729.3978,468
Dec 22, 20221,761.001,780.001,753.001,754.001,712.79370,476
Dec 21, 20221,736.001,770.001,730.001,759.001,717.67286,439
Dec 20, 20221,697.001,745.001,690.001,732.001,691.31281,148
Dec 19, 20221,721.001,725.001,691.001,701.001,661.03175,109
Dec 16, 20221,716.001,716.001,682.001,696.001,656.15457,943
Dec 15, 20221,685.001,718.001,680.001,701.001,661.03375,282
Dec 14, 20221,720.001,729.001,695.001,703.001,662.99244,484
Dec 13, 20221,684.001,744.001,679.001,719.001,678.61422,866
Dec 12, 20221,707.001,707.001,660.001,672.001,632.72254,337
Dec 09, 20221,744.001,744.001,709.001,724.001,683.49201,704
Dec 08, 20221,714.001,737.001,707.301,719.001,678.61207,874
Dec 07, 20221,694.001,722.001,682.001,706.001,665.92149,523
Dec 06, 20221,734.001,735.001,692.001,697.001,657.13211,891
Dec 05, 20221,755.001,766.001,747.601,750.001,708.88156,237
Dec 02, 20221,762.001,764.001,721.001,750.001,708.88243,184
Dec 01, 20221,756.001,756.001,720.001,756.001,714.74255,937
Nov 30, 20221,702.001,740.001,692.001,731.001,690.33207,721
Nov 29, 20221,685.001,693.001,673.001,687.001,647.36194,421
Nov 28, 20221,701.001,711.001,680.001,686.001,646.39182,175
Nov 25, 20221,715.001,722.001,680.001,683.001,643.46200,694
Nov 24, 20221,731.001,731.001,701.001,713.001,672.75195,992
Nov 23, 20221,721.001,721.001,689.001,698.001,658.10206,949
Nov 22, 20221,685.001,708.001,674.001,701.001,661.03160,681
Nov 21, 20221,623.001,686.001,623.001,672.001,632.72264,816
Nov 18, 20221,626.001,642.001,603.001,640.001,601.47259,137
Nov 17, 20221,646.001,646.001,601.001,611.001,573.15211,838
Nov 16, 20221,655.001,667.001,635.001,648.001,609.28281,170
Nov 15, 20221,720.001,720.001,648.001,656.001,617.09216,176
Nov 14, 20221,706.001,724.001,663.001,706.001,665.92531,586
Nov 11, 20221,692.001,730.001,684.001,684.001,644.43209,543
Nov 10, 20221,636.001,718.001,583.001,692.001,652.25570,280
Nov 09, 20221,661.001,675.001,641.001,653.001,614.16201,390
Nov 08, 20221,563.001,652.001,563.001,648.001,609.28300,121
Nov 07, 20221,558.001,594.001,550.001,581.001,543.85239,475
Nov 04, 20221,489.001,590.001,489.001,573.001,536.04516,122
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...