Canada markets closed

Endeavour Mining plc (EDV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,767.00+39.00 (+2.26%)
At close: 04:35PM BST
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241,711.001,769.001,711.001,767.001,767.00298,343
Apr 18, 20241,726.001,743.001,711.781,728.001,728.00404,203
Apr 17, 20241,699.001,733.001,682.001,728.001,728.00470,876
Apr 16, 20241,710.001,729.001,662.001,707.001,707.00810,810
Apr 15, 20241,781.001,804.001,701.001,712.001,712.00902,405
Apr 12, 20241,777.001,870.001,777.001,843.001,843.00938,412
Apr 11, 20241,733.001,769.001,722.001,758.001,758.00491,185
Apr 10, 20241,749.001,773.001,686.001,752.001,752.002,235,541
Apr 09, 20241,714.001,759.001,711.001,751.001,751.00873,103
Apr 08, 20241,707.001,738.001,688.001,703.001,703.00614,884
Apr 05, 20241,651.001,717.001,649.001,707.001,707.00559,453
Apr 04, 20241,660.001,672.001,619.001,669.001,669.00540,428
Apr 03, 20241,629.001,660.001,610.001,654.001,654.00486,620
Apr 02, 20241,615.001,677.001,615.001,626.001,626.00694,978
Mar 28, 20241,583.001,618.001,569.001,609.001,609.00686,998
Mar 27, 20241,505.001,586.001,468.001,581.001,581.00544,223
Mar 26, 20241,465.001,502.001,462.011,502.001,502.00563,293
Mar 25, 20241,469.001,477.001,457.001,466.001,466.00359,870
Mar 22, 20241,469.001,476.001,451.001,458.001,458.00317,407
Mar 21, 20241,491.001,514.001,471.001,475.001,475.00604,483
Mar 20, 20241,450.001,464.001,433.001,442.001,442.00255,017
Mar 19, 20241,463.001,475.001,440.001,451.001,451.00358,505
Mar 18, 20241,475.001,495.001,455.001,462.001,462.00388,002
Mar 15, 20241,443.001,491.001,437.001,479.001,479.004,513,529
Mar 14, 20241,473.001,479.001,440.001,445.001,445.00354,756
Mar 13, 20241,456.001,478.001,430.001,473.001,473.00394,126
Mar 12, 20241,477.001,484.001,442.001,453.001,453.00520,613
Mar 11, 20241,462.001,475.001,447.011,471.001,471.00360,557
Mar 08, 20241,488.001,504.001,455.001,462.001,462.00538,924
Mar 07, 20241,438.001,484.001,438.001,478.001,478.001,005,012
Mar 06, 20241,435.001,466.001,422.001,454.001,454.00801,286
Mar 05, 20241,374.001,437.001,373.001,426.001,426.00924,444
Mar 04, 20241,333.001,380.001,322.001,368.001,368.001,241,778
Mar 01, 20241,287.001,337.001,267.001,324.001,324.00675,366
Feb 29, 20241,297.001,310.501,251.001,275.001,275.00966,025
Feb 28, 20241,288.001,296.001,231.001,277.001,277.00732,514
Feb 27, 20241,285.001,291.001,265.001,277.001,277.00620,194
Feb 26, 20241,290.001,306.001,258.001,263.001,263.00555,395
Feb 23, 20241,250.001,266.001,233.001,263.001,263.00602,436
Feb 22, 20241,298.001,304.001,250.001,250.001,250.00545,893
Feb 22, 202441 Dividend
Feb 21, 20241,315.001,322.801,301.001,312.001,271.00438,111
Feb 20, 20241,302.001,310.001,290.001,297.001,256.47342,769
Feb 19, 20241,299.001,302.001,280.001,302.001,261.31220,522
Feb 16, 20241,303.001,312.001,279.001,300.001,259.38461,596
Feb 15, 20241,283.001,309.001,278.001,292.001,251.63750,618
Feb 14, 20241,273.001,281.001,254.001,269.001,229.34597,945
Feb 13, 20241,323.001,337.001,268.001,282.001,241.94650,678
Feb 12, 20241,312.001,329.001,298.001,323.001,281.663,706,186
Feb 09, 20241,295.001,303.001,269.001,286.001,245.81614,773
Feb 08, 20241,307.001,315.001,290.001,290.001,249.69473,431
Feb 07, 20241,325.001,342.001,304.001,307.001,266.16331,220
Feb 06, 20241,348.001,348.001,325.001,338.001,296.19485,429
Feb 05, 20241,360.001,366.001,339.001,340.001,298.13604,738
Feb 02, 20241,415.001,426.001,347.001,357.001,314.59482,247
Feb 01, 20241,386.001,415.001,378.001,415.001,370.78851,364
Jan 31, 20241,410.001,423.001,388.001,412.001,367.88430,951
Jan 30, 20241,420.001,424.001,397.001,403.001,359.16438,580
Jan 29, 20241,429.001,441.691,402.001,413.001,368.84516,796
Jan 26, 20241,438.001,453.001,426.001,426.001,381.44381,043
Jan 25, 20241,427.001,437.001,413.001,433.001,388.22613,670
Jan 24, 20241,451.001,510.001,427.631,437.001,392.091,032,397
Jan 23, 20241,343.001,377.001,331.001,377.001,333.97733,255
Jan 22, 20241,390.001,401.151,334.001,337.001,295.22904,170
Jan 19, 20241,402.001,411.001,369.001,383.001,339.78483,957
Jan 18, 20241,379.001,397.771,365.001,388.001,344.63351,890
Jan 17, 20241,425.001,437.001,379.621,384.001,340.75611,231
Jan 16, 20241,465.001,477.001,440.001,443.001,397.91369,879
Jan 15, 20241,471.001,484.001,461.001,470.001,424.06265,259
Jan 12, 20241,455.001,479.001,435.001,479.001,432.78583,482
Jan 11, 20241,465.001,478.001,420.001,425.001,380.47502,349
Jan 10, 20241,501.001,511.001,464.001,464.001,418.25523,615
Jan 09, 20241,541.001,545.001,498.001,511.001,463.78389,787
Jan 08, 20241,548.001,566.001,539.001,540.001,491.88502,814
Jan 05, 20241,545.001,591.001,442.001,577.001,527.721,958,199
Jan 04, 20241,707.001,711.001,675.001,694.001,641.06230,275
Jan 03, 20241,740.001,751.001,713.001,716.001,662.38426,866
Jan 02, 20241,764.001,792.001,747.001,757.001,702.09502,763
Dec 29, 20231,780.001,782.461,755.001,757.001,702.09154,266
Dec 28, 20231,792.001,798.001,777.001,781.001,725.34167,779
Dec 27, 20231,794.001,823.001,788.001,799.001,742.78186,015
Dec 22, 20231,808.001,808.001,786.001,786.001,730.19176,613
Dec 21, 20231,788.001,799.001,763.001,785.001,729.22266,598
Dec 20, 20231,835.001,847.001,807.001,814.001,757.31400,463
Dec 19, 20231,773.001,818.001,765.001,817.001,760.22348,073
Dec 18, 20231,762.001,786.001,754.001,783.001,727.28336,695
Dec 15, 20231,799.001,815.001,764.001,780.001,724.381,843,655
Dec 14, 20231,760.001,839.001,760.001,804.001,747.63400,669
Dec 13, 20231,689.001,702.001,669.001,693.001,640.09636,904
Dec 12, 20231,714.001,726.001,682.001,685.001,632.34304,108
Dec 11, 20231,729.001,729.001,686.001,700.001,646.88370,463
Dec 08, 20231,796.001,802.001,755.001,760.001,705.00360,775
Dec 07, 20231,805.001,817.001,771.001,787.001,731.16323,282
Dec 06, 20231,814.001,832.001,788.001,816.001,759.25358,762
Dec 05, 20231,846.001,850.001,773.001,785.001,729.22607,829
Dec 04, 20231,874.001,900.001,859.001,868.001,809.63626,952
Dec 01, 20231,850.001,902.001,850.001,891.001,831.91392,344
Nov 30, 20231,828.001,845.001,811.001,839.001,781.531,090,239
Nov 29, 20231,813.001,859.161,805.001,834.001,776.69378,654
Nov 28, 20231,765.001,798.001,747.001,798.001,741.81326,316
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...