Endeavour Mining plc (EDV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 21, 2023 | 1,662.00 | 1,662.00 | 1,632.00 | 1,638.00 | 1,638.00 | 386,501 |
| Sept 20, 2023 | 1,598.00 | 1,659.00 | 1,598.00 | 1,659.00 | 1,659.00 | 215,406 |
| Sept 19, 2023 | 1,657.00 | 1,657.00 | 1,611.00 | 1,618.00 | 1,618.00 | 424,510 |
| Sept 18, 2023 | 1,649.00 | 1,659.00 | 1,619.00 | 1,634.00 | 1,634.00 | 422,719 |
| Sept 15, 2023 | 1,599.00 | 1,658.00 | 1,586.00 | 1,658.00 | 1,658.00 | 4,783,707 |
| Sept 14, 2023 | 1,529.00 | 1,597.00 | 1,529.00 | 1,581.00 | 1,581.00 | 450,606 |
| Sept 13, 2023 | 1,550.00 | 1,553.00 | 1,523.00 | 1,533.00 | 1,533.00 | 571,045 |
| Sept 12, 2023 | 1,532.00 | 1,560.00 | 1,532.00 | 1,547.00 | 1,547.00 | 815,356 |
| Sept 11, 2023 | 1,545.00 | 1,557.00 | 1,513.00 | 1,520.00 | 1,520.00 | 454,620 |
| Sept 08, 2023 | 1,558.00 | 1,564.00 | 1,542.00 | 1,554.00 | 1,554.00 | 503,628 |
| Sept 07, 2023 | 1,589.00 | 1,594.00 | 1,550.00 | 1,555.00 | 1,555.00 | 414,833 |
| Sept 06, 2023 | 1,570.00 | 1,593.00 | 1,560.00 | 1,588.00 | 1,588.00 | 355,359 |
| Sept 05, 2023 | 1,571.00 | 1,591.00 | 1,566.00 | 1,578.00 | 1,578.00 | 438,227 |
| Sept 04, 2023 | 1,621.00 | 1,627.00 | 1,591.00 | 1,593.00 | 1,593.00 | 171,694 |
| Sept 01, 2023 | 1,616.00 | 1,636.00 | 1,605.00 | 1,620.00 | 1,620.00 | 288,368 |
| Aug 31, 2023 | 1,617.00 | 1,628.00 | 1,603.00 | 1,613.00 | 1,613.00 | 1,346,731 |
| Aug 31, 2023 | 40 Dividend | |||||
| Aug 30, 2023 | 1,666.00 | 1,674.00 | 1,650.00 | 1,654.00 | 1,614.00 | 241,384 |
| Aug 29, 2023 | 1,652.00 | 1,654.00 | 1,627.00 | 1,653.00 | 1,613.02 | 2,866,146 |
| Aug 25, 2023 | 1,666.00 | 1,674.00 | 1,622.00 | 1,625.00 | 1,585.70 | 398,385 |
| Aug 24, 2023 | 1,686.00 | 1,687.00 | 1,648.00 | 1,671.00 | 1,630.59 | 269,833 |
| Aug 23, 2023 | 1,609.00 | 1,672.00 | 1,609.00 | 1,669.00 | 1,628.64 | 993,541 |
| Aug 22, 2023 | 1,583.00 | 1,611.00 | 1,583.00 | 1,602.00 | 1,563.26 | 516,937 |
| Aug 21, 2023 | 1,576.00 | 1,584.00 | 1,559.00 | 1,576.00 | 1,537.89 | 746,326 |
| Aug 18, 2023 | 1,583.00 | 1,583.00 | 1,557.00 | 1,570.00 | 1,532.03 | 1,673,837 |
| Aug 17, 2023 | 1,581.00 | 1,592.00 | 1,580.00 | 1,581.00 | 1,542.77 | 451,603 |
| Aug 16, 2023 | 1,630.00 | 1,630.00 | 1,589.00 | 1,600.00 | 1,561.31 | 356,758 |
| Aug 15, 2023 | 1,662.00 | 1,666.00 | 1,629.00 | 1,635.00 | 1,595.46 | 637,010 |
| Aug 14, 2023 | 1,687.00 | 1,693.88 | 1,669.00 | 1,677.00 | 1,636.44 | 365,149 |
| Aug 11, 2023 | 1,714.00 | 1,714.00 | 1,690.00 | 1,690.00 | 1,649.13 | 361,789 |
| Aug 10, 2023 | 1,718.00 | 1,718.00 | 1,692.00 | 1,697.00 | 1,655.96 | 277,233 |
| Aug 09, 2023 | 1,710.00 | 1,710.00 | 1,685.00 | 1,687.00 | 1,646.20 | 270,185 |
| Aug 08, 2023 | 1,711.00 | 1,712.00 | 1,684.00 | 1,686.00 | 1,645.23 | 469,040 |
| Aug 07, 2023 | 1,730.00 | 1,752.36 | 1,706.00 | 1,709.00 | 1,667.67 | 165,555 |
| Aug 04, 2023 | 1,726.00 | 1,751.00 | 1,709.00 | 1,739.00 | 1,696.94 | 262,192 |
| Aug 03, 2023 | 1,734.00 | 1,746.00 | 1,705.00 | 1,726.00 | 1,684.26 | 408,524 |
| Aug 02, 2023 | 1,789.00 | 1,790.00 | 1,673.00 | 1,735.00 | 1,693.04 | 924,923 |
| Aug 01, 2023 | 1,875.00 | 1,880.00 | 1,826.00 | 1,830.00 | 1,785.74 | 863,503 |
| Jul 31, 2023 | 1,842.00 | 1,893.00 | 1,842.00 | 1,880.00 | 1,834.53 | 414,251 |
| Jul 28, 2023 | 1,874.00 | 1,874.00 | 1,843.00 | 1,855.00 | 1,810.14 | 365,535 |
| Jul 27, 2023 | 1,924.00 | 1,932.00 | 1,861.00 | 1,861.00 | 1,815.99 | 419,072 |
| Jul 26, 2023 | 1,937.00 | 1,941.00 | 1,916.00 | 1,931.00 | 1,884.30 | 1,109,660 |
| Jul 25, 2023 | 1,940.00 | 1,952.00 | 1,928.66 | 1,937.00 | 1,890.16 | 168,247 |
| Jul 24, 2023 | 1,946.00 | 1,957.00 | 1,921.00 | 1,938.00 | 1,891.13 | 244,315 |
| Jul 21, 2023 | 1,948.00 | 1,950.00 | 1,923.00 | 1,942.00 | 1,895.04 | 236,574 |
| Jul 20, 2023 | 1,972.00 | 1,987.00 | 1,936.00 | 1,943.00 | 1,896.01 | 325,455 |
| Jul 19, 2023 | 1,926.00 | 1,968.00 | 1,920.00 | 1,967.00 | 1,919.43 | 362,158 |
| Jul 18, 2023 | 1,889.00 | 1,913.00 | 1,875.00 | 1,910.00 | 1,863.81 | 330,894 |
| Jul 17, 2023 | 1,864.00 | 1,883.00 | 1,858.00 | 1,873.00 | 1,827.70 | 290,810 |
| Jul 14, 2023 | 1,871.00 | 1,892.00 | 1,870.00 | 1,883.00 | 1,837.46 | 288,308 |
| Jul 13, 2023 | 1,863.00 | 1,890.00 | 1,857.00 | 1,873.00 | 1,827.70 | 529,137 |
| Jul 12, 2023 | 1,846.00 | 1,888.00 | 1,825.00 | 1,873.00 | 1,827.70 | 526,084 |
| Jul 11, 2023 | 1,853.00 | 1,860.00 | 1,838.00 | 1,848.00 | 1,803.31 | 1,564,961 |
| Jul 10, 2023 | 1,810.00 | 1,836.00 | 1,799.42 | 1,829.00 | 1,784.77 | 385,369 |
| Jul 07, 2023 | 1,833.00 | 1,857.00 | 1,806.00 | 1,830.00 | 1,785.74 | 524,341 |
| Jul 06, 2023 | 1,858.00 | 1,870.00 | 1,822.00 | 1,836.00 | 1,791.60 | 543,776 |
| Jul 05, 2023 | 1,901.00 | 1,905.00 | 1,866.00 | 1,875.00 | 1,829.66 | 464,928 |
| Jul 04, 2023 | 1,917.00 | 1,922.00 | 1,897.00 | 1,909.00 | 1,862.83 | 435,548 |
| Jul 03, 2023 | 1,902.00 | 1,909.00 | 1,864.00 | 1,907.00 | 1,860.88 | 348,294 |
| Jun 30, 2023 | 1,891.00 | 1,892.00 | 1,826.00 | 1,885.00 | 1,839.41 | 594,797 |
| Jun 29, 2023 | 1,855.00 | 1,866.00 | 1,819.00 | 1,864.00 | 1,818.92 | 403,495 |
| Jun 28, 2023 | 1,875.00 | 1,878.00 | 1,854.00 | 1,864.00 | 1,818.92 | 457,636 |
| Jun 27, 2023 | 1,879.00 | 1,909.00 | 1,862.00 | 1,876.00 | 1,830.63 | 452,695 |
| Jun 26, 2023 | 1,892.00 | 1,904.00 | 1,852.00 | 1,872.00 | 1,826.73 | 1,504,440 |
| Jun 23, 2023 | 1,862.00 | 1,898.00 | 1,859.00 | 1,886.00 | 1,840.39 | 407,284 |
| Jun 22, 2023 | 1,904.00 | 1,909.00 | 1,856.00 | 1,874.00 | 1,828.68 | 509,422 |
| Jun 21, 2023 | 1,940.00 | 1,946.00 | 1,912.00 | 1,919.00 | 1,872.59 | 481,356 |
| Jun 20, 2023 | 1,977.00 | 2,012.00 | 1,955.00 | 1,965.00 | 1,917.48 | 769,623 |
| Jun 19, 2023 | 2,012.00 | 2,012.00 | 1,970.00 | 1,986.00 | 1,937.97 | 1,183,687 |
| Jun 16, 2023 | 2,004.00 | 2,044.00 | 2,002.00 | 2,024.00 | 1,975.05 | 4,402,039 |
| Jun 15, 2023 | 2,018.00 | 2,028.00 | 1,992.00 | 2,012.00 | 1,963.34 | 535,590 |
| Jun 14, 2023 | 2,032.00 | 2,052.00 | 2,022.00 | 2,052.00 | 2,002.37 | 1,079,295 |
| Jun 13, 2023 | 2,030.00 | 2,116.00 | 2,030.00 | 2,068.00 | 2,017.99 | 891,650 |
| Jun 12, 2023 | 2,042.00 | 2,048.00 | 2,004.00 | 2,034.00 | 1,984.81 | 2,074,441 |
| Jun 09, 2023 | 2,030.00 | 2,041.37 | 2,002.00 | 2,024.00 | 1,975.05 | 2,400,939 |
| Jun 08, 2023 | 2,070.00 | 2,070.00 | 1,994.00 | 2,042.00 | 1,992.62 | 739,665 |
| Jun 07, 2023 | 2,108.00 | 2,108.00 | 2,068.00 | 2,082.00 | 2,031.65 | 1,698,024 |
| Jun 06, 2023 | 2,092.00 | 2,106.00 | 2,074.00 | 2,096.00 | 2,045.31 | 2,002,354 |
| Jun 05, 2023 | 2,122.00 | 2,126.00 | 2,078.00 | 2,096.00 | 2,045.31 | 1,373,543 |
| Jun 02, 2023 | 2,198.00 | 2,242.00 | 2,150.00 | 2,178.00 | 2,125.33 | 2,218,028 |
| Jun 01, 2023 | 2,124.00 | 2,182.00 | 2,094.00 | 2,180.00 | 2,127.28 | 1,780,389 |
| May 31, 2023 | 2,038.00 | 2,152.00 | 2,006.00 | 2,152.00 | 2,099.96 | 22,240,861 |
| May 30, 2023 | 2,018.00 | 2,064.00 | 1,996.00 | 2,034.00 | 1,984.81 | 2,089,609 |
| May 26, 2023 | 1,986.00 | 2,022.00 | 1,960.81 | 2,010.00 | 1,961.39 | 1,162,355 |
| May 25, 2023 | 1,987.00 | 1,997.00 | 1,957.00 | 1,966.00 | 1,918.45 | 732,290 |
| May 24, 2023 | 1,998.00 | 2,038.00 | 1,980.00 | 1,992.00 | 1,943.83 | 408,175 |
| May 23, 2023 | 2,018.00 | 2,044.00 | 1,984.00 | 2,024.00 | 1,975.05 | 685,589 |
| May 22, 2023 | 2,018.00 | 2,018.00 | 1,980.00 | 2,006.00 | 1,957.49 | 316,887 |
| May 19, 2023 | 1,989.00 | 2,016.00 | 1,980.00 | 2,004.00 | 1,955.54 | 400,845 |
| May 18, 2023 | 2,004.00 | 2,035.00 | 1,974.00 | 1,995.00 | 1,946.75 | 632,226 |
| May 17, 2023 | 2,058.00 | 2,058.00 | 2,008.00 | 2,018.00 | 1,969.20 | 307,128 |
| May 16, 2023 | 2,048.00 | 2,074.00 | 2,038.00 | 2,044.00 | 1,994.57 | 425,423 |
| May 15, 2023 | 2,070.00 | 2,094.00 | 2,056.00 | 2,076.00 | 2,025.79 | 612,741 |
| May 12, 2023 | 2,028.00 | 2,072.00 | 2,016.80 | 2,052.00 | 2,002.37 | 762,801 |
| May 11, 2023 | 2,084.00 | 2,088.00 | 2,030.00 | 2,038.00 | 1,988.71 | 324,384 |
| May 10, 2023 | 2,084.00 | 2,095.72 | 2,058.00 | 2,068.00 | 2,017.99 | 720,688 |
| May 09, 2023 | 2,070.00 | 2,092.00 | 2,068.00 | 2,078.00 | 2,027.75 | 446,490 |
| May 05, 2023 | 2,106.00 | 2,128.00 | 2,018.00 | 2,068.00 | 2,017.99 | 463,250 |
| May 04, 2023 | 2,030.00 | 2,140.00 | 1,999.00 | 2,104.00 | 2,053.12 | 658,271 |
| May 03, 2023 | 2,004.00 | 2,084.00 | 2,004.00 | 2,082.00 | 2,031.65 | 524,329 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
