Endeavour Mining plc (EDV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:53PM BST
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 27, 2023 | 1,830.00 | 1,865.00 | 1,824.00 | 1,859.00 | 1,859.00 | 1,116,955 |
| Mar 24, 2023 | 1,818.00 | 1,879.00 | 1,818.00 | 1,860.00 | 1,860.00 | 551,688 |
| Mar 23, 2023 | 1,816.00 | 1,849.31 | 1,816.00 | 1,843.00 | 1,843.00 | 323,284 |
| Mar 22, 2023 | 1,730.00 | 1,794.00 | 1,730.00 | 1,791.00 | 1,791.00 | 232,114 |
| Mar 21, 2023 | 1,809.00 | 1,816.16 | 1,748.00 | 1,760.00 | 1,760.00 | 803,037 |
| Mar 20, 2023 | 1,791.00 | 1,886.00 | 1,791.00 | 1,831.00 | 1,831.00 | 658,106 |
| Mar 17, 2023 | 1,739.00 | 1,780.00 | 1,694.00 | 1,760.00 | 1,760.00 | 1,549,318 |
| Mar 16, 2023 | 1,780.00 | 1,780.00 | 1,708.00 | 1,718.00 | 1,718.00 | 358,472 |
| Mar 15, 2023 | 1,743.00 | 1,788.00 | 1,718.00 | 1,747.00 | 1,747.00 | 714,222 |
| Mar 14, 2023 | 1,729.00 | 1,757.00 | 1,706.00 | 1,757.00 | 1,757.00 | 458,074 |
| Mar 13, 2023 | 1,670.00 | 1,760.00 | 1,656.00 | 1,720.00 | 1,720.00 | 749,197 |
| Mar 10, 2023 | 1,598.00 | 1,673.00 | 1,587.00 | 1,650.00 | 1,650.00 | 608,104 |
| Mar 09, 2023 | 1,682.00 | 1,682.00 | 1,523.00 | 1,624.00 | 1,624.00 | 630,896 |
| Mar 08, 2023 | 1,676.00 | 1,700.00 | 1,663.00 | 1,691.00 | 1,691.00 | 346,782 |
| Mar 07, 2023 | 1,746.00 | 1,746.00 | 1,682.00 | 1,685.00 | 1,685.00 | 334,679 |
| Mar 06, 2023 | 1,775.00 | 1,777.00 | 1,743.00 | 1,743.00 | 1,743.00 | 515,991 |
| Mar 03, 2023 | 1,765.00 | 1,792.00 | 1,761.00 | 1,775.00 | 1,775.00 | 355,866 |
| Mar 02, 2023 | 1,754.00 | 1,778.00 | 1,749.00 | 1,762.00 | 1,762.00 | 302,103 |
| Mar 01, 2023 | 1,718.00 | 1,772.00 | 1,718.00 | 1,764.00 | 1,764.00 | 347,537 |
| Feb 28, 2023 | 1,700.00 | 1,702.25 | 1,684.00 | 1,697.00 | 1,697.00 | 175,553 |
| Feb 27, 2023 | 1,703.00 | 1,711.00 | 1,689.00 | 1,699.00 | 1,699.00 | 255,645 |
| Feb 24, 2023 | 1,698.00 | 1,708.00 | 1,684.00 | 1,696.00 | 1,696.00 | 372,852 |
| Feb 23, 2023 | 1,724.00 | 1,724.00 | 1,681.00 | 1,689.00 | 1,689.00 | 177,800 |
| Feb 23, 2023 | 41 Dividend | |||||
| Feb 22, 2023 | 1,748.00 | 1,761.00 | 1,714.00 | 1,745.00 | 1,704.00 | 211,257 |
| Feb 21, 2023 | 1,824.00 | 1,824.00 | 1,765.00 | 1,776.00 | 1,734.27 | 210,025 |
| Feb 20, 2023 | 1,798.00 | 1,816.00 | 1,786.00 | 1,812.00 | 1,769.43 | 135,894 |
| Feb 17, 2023 | 1,773.00 | 1,803.00 | 1,768.00 | 1,789.00 | 1,746.97 | 424,358 |
| Feb 16, 2023 | 1,838.00 | 1,841.00 | 1,770.00 | 1,777.00 | 1,735.25 | 367,078 |
| Feb 15, 2023 | 1,857.00 | 1,857.00 | 1,825.00 | 1,839.00 | 1,795.79 | 417,020 |
| Feb 14, 2023 | 1,850.00 | 1,887.00 | 1,836.00 | 1,847.00 | 1,803.60 | 304,001 |
| Feb 13, 2023 | 1,856.00 | 1,874.00 | 1,851.00 | 1,857.00 | 1,813.37 | 127,742 |
| Feb 10, 2023 | 1,925.00 | 1,925.00 | 1,842.00 | 1,858.00 | 1,814.35 | 288,431 |
| Feb 09, 2023 | 1,970.00 | 1,984.00 | 1,919.00 | 1,924.00 | 1,878.79 | 1,492,543 |
| Feb 08, 2023 | 1,955.00 | 1,986.00 | 1,951.00 | 1,968.00 | 1,921.76 | 269,758 |
| Feb 07, 2023 | 1,938.00 | 1,962.00 | 1,931.00 | 1,952.00 | 1,906.14 | 275,759 |
| Feb 06, 2023 | 1,931.00 | 1,939.00 | 1,899.00 | 1,932.00 | 1,886.61 | 225,547 |
| Feb 03, 2023 | 1,941.00 | 1,951.00 | 1,906.00 | 1,927.00 | 1,881.72 | 279,215 |
| Feb 02, 2023 | 1,919.00 | 1,960.00 | 1,917.00 | 1,935.00 | 1,889.54 | 315,496 |
| Feb 01, 2023 | 1,910.00 | 1,911.00 | 1,880.00 | 1,894.00 | 1,849.50 | 235,271 |
| Jan 31, 2023 | 1,891.00 | 1,911.00 | 1,864.00 | 1,909.00 | 1,864.15 | 224,223 |
| Jan 30, 2023 | 1,925.00 | 1,925.00 | 1,882.00 | 1,915.00 | 1,870.01 | 1,178,685 |
| Jan 27, 2023 | 1,941.00 | 1,941.00 | 1,911.00 | 1,930.00 | 1,884.65 | 186,272 |
| Jan 26, 2023 | 1,953.00 | 1,953.00 | 1,927.00 | 1,937.00 | 1,891.49 | 686,164 |
| Jan 25, 2023 | 1,942.00 | 1,947.00 | 1,908.00 | 1,936.00 | 1,890.51 | 301,028 |
| Jan 24, 2023 | 1,938.00 | 1,973.00 | 1,920.69 | 1,937.00 | 1,891.49 | 537,887 |
| Jan 23, 2023 | 1,981.00 | 2,019.12 | 1,910.00 | 1,929.00 | 1,883.68 | 387,901 |
| Jan 20, 2023 | 1,964.00 | 1,986.00 | 1,949.00 | 1,980.00 | 1,933.48 | 314,359 |
| Jan 19, 2023 | 1,934.00 | 1,951.00 | 1,890.00 | 1,945.00 | 1,899.30 | 514,795 |
| Jan 18, 2023 | 1,930.00 | 1,944.00 | 1,917.00 | 1,926.00 | 1,880.75 | 174,324 |
| Jan 17, 2023 | 1,966.00 | 1,970.00 | 1,927.00 | 1,930.00 | 1,884.65 | 271,150 |
| Jan 16, 2023 | 1,948.00 | 1,981.00 | 1,945.00 | 1,967.00 | 1,920.78 | 137,105 |
| Jan 13, 2023 | 1,953.00 | 1,966.00 | 1,920.00 | 1,963.00 | 1,916.88 | 271,313 |
| Jan 12, 2023 | 1,949.00 | 1,977.00 | 1,923.00 | 1,940.00 | 1,894.42 | 413,455 |
| Jan 11, 2023 | 1,932.00 | 1,980.00 | 1,921.00 | 1,926.00 | 1,880.75 | 510,579 |
| Jan 10, 2023 | 1,913.00 | 1,940.00 | 1,900.00 | 1,917.00 | 1,871.96 | 254,036 |
| Jan 09, 2023 | 1,915.00 | 1,929.00 | 1,898.00 | 1,914.00 | 1,869.03 | 304,258 |
| Jan 06, 2023 | 1,855.00 | 1,938.00 | 1,855.00 | 1,913.00 | 1,868.05 | 420,423 |
| Jan 05, 2023 | 1,832.00 | 1,857.00 | 1,825.00 | 1,834.00 | 1,790.91 | 251,920 |
| Jan 04, 2023 | 1,791.00 | 1,841.37 | 1,782.00 | 1,840.00 | 1,796.77 | 664,411 |
| Jan 03, 2023 | 1,773.00 | 1,804.00 | 1,768.00 | 1,779.00 | 1,737.20 | 230,620 |
| Dec 30, 2022 | 1,778.00 | 1,778.00 | 1,744.00 | 1,752.00 | 1,710.84 | 86,215 |
| Dec 29, 2022 | 1,768.00 | 1,781.00 | 1,757.00 | 1,769.00 | 1,727.44 | 229,298 |
| Dec 28, 2022 | 1,773.00 | 1,790.00 | 1,764.00 | 1,770.00 | 1,728.41 | 165,743 |
| Dec 23, 2022 | 1,765.00 | 1,775.00 | 1,755.00 | 1,771.00 | 1,729.39 | 78,468 |
| Dec 22, 2022 | 1,761.00 | 1,780.00 | 1,753.00 | 1,754.00 | 1,712.79 | 370,476 |
| Dec 21, 2022 | 1,736.00 | 1,770.00 | 1,730.00 | 1,759.00 | 1,717.67 | 286,439 |
| Dec 20, 2022 | 1,697.00 | 1,745.00 | 1,690.00 | 1,732.00 | 1,691.31 | 281,148 |
| Dec 19, 2022 | 1,721.00 | 1,725.00 | 1,691.00 | 1,701.00 | 1,661.03 | 175,109 |
| Dec 16, 2022 | 1,716.00 | 1,716.00 | 1,682.00 | 1,696.00 | 1,656.15 | 457,943 |
| Dec 15, 2022 | 1,685.00 | 1,718.00 | 1,680.00 | 1,701.00 | 1,661.03 | 375,282 |
| Dec 14, 2022 | 1,720.00 | 1,729.00 | 1,695.00 | 1,703.00 | 1,662.99 | 244,484 |
| Dec 13, 2022 | 1,684.00 | 1,744.00 | 1,679.00 | 1,719.00 | 1,678.61 | 422,866 |
| Dec 12, 2022 | 1,707.00 | 1,707.00 | 1,660.00 | 1,672.00 | 1,632.72 | 254,337 |
| Dec 09, 2022 | 1,744.00 | 1,744.00 | 1,709.00 | 1,724.00 | 1,683.49 | 201,704 |
| Dec 08, 2022 | 1,714.00 | 1,737.00 | 1,707.30 | 1,719.00 | 1,678.61 | 207,874 |
| Dec 07, 2022 | 1,694.00 | 1,722.00 | 1,682.00 | 1,706.00 | 1,665.92 | 149,523 |
| Dec 06, 2022 | 1,734.00 | 1,735.00 | 1,692.00 | 1,697.00 | 1,657.13 | 211,891 |
| Dec 05, 2022 | 1,755.00 | 1,766.00 | 1,747.60 | 1,750.00 | 1,708.88 | 156,237 |
| Dec 02, 2022 | 1,762.00 | 1,764.00 | 1,721.00 | 1,750.00 | 1,708.88 | 243,184 |
| Dec 01, 2022 | 1,756.00 | 1,756.00 | 1,720.00 | 1,756.00 | 1,714.74 | 255,937 |
| Nov 30, 2022 | 1,702.00 | 1,740.00 | 1,692.00 | 1,731.00 | 1,690.33 | 207,721 |
| Nov 29, 2022 | 1,685.00 | 1,693.00 | 1,673.00 | 1,687.00 | 1,647.36 | 194,421 |
| Nov 28, 2022 | 1,701.00 | 1,711.00 | 1,680.00 | 1,686.00 | 1,646.39 | 182,175 |
| Nov 25, 2022 | 1,715.00 | 1,722.00 | 1,680.00 | 1,683.00 | 1,643.46 | 200,694 |
| Nov 24, 2022 | 1,731.00 | 1,731.00 | 1,701.00 | 1,713.00 | 1,672.75 | 195,992 |
| Nov 23, 2022 | 1,721.00 | 1,721.00 | 1,689.00 | 1,698.00 | 1,658.10 | 206,949 |
| Nov 22, 2022 | 1,685.00 | 1,708.00 | 1,674.00 | 1,701.00 | 1,661.03 | 160,681 |
| Nov 21, 2022 | 1,623.00 | 1,686.00 | 1,623.00 | 1,672.00 | 1,632.72 | 264,816 |
| Nov 18, 2022 | 1,626.00 | 1,642.00 | 1,603.00 | 1,640.00 | 1,601.47 | 259,137 |
| Nov 17, 2022 | 1,646.00 | 1,646.00 | 1,601.00 | 1,611.00 | 1,573.15 | 211,838 |
| Nov 16, 2022 | 1,655.00 | 1,667.00 | 1,635.00 | 1,648.00 | 1,609.28 | 281,170 |
| Nov 15, 2022 | 1,720.00 | 1,720.00 | 1,648.00 | 1,656.00 | 1,617.09 | 216,176 |
| Nov 14, 2022 | 1,706.00 | 1,724.00 | 1,663.00 | 1,706.00 | 1,665.92 | 531,586 |
| Nov 11, 2022 | 1,692.00 | 1,730.00 | 1,684.00 | 1,684.00 | 1,644.43 | 209,543 |
| Nov 10, 2022 | 1,636.00 | 1,718.00 | 1,583.00 | 1,692.00 | 1,652.25 | 570,280 |
| Nov 09, 2022 | 1,661.00 | 1,675.00 | 1,641.00 | 1,653.00 | 1,614.16 | 201,390 |
| Nov 08, 2022 | 1,563.00 | 1,652.00 | 1,563.00 | 1,648.00 | 1,609.28 | 300,121 |
| Nov 07, 2022 | 1,558.00 | 1,594.00 | 1,550.00 | 1,581.00 | 1,543.85 | 239,475 |
| Nov 04, 2022 | 1,489.00 | 1,590.00 | 1,489.00 | 1,573.00 | 1,536.04 | 516,122 |
| *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.
