Canada markets close in 2 hours 49 minutes

Endeavour Mining plc (EDV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,638.00-21.00 (-1.27%)
At close: 04:35PM BST
Time Period:
Sept 21, 2022 - Sept 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 21, 20231,662.001,662.001,632.001,638.001,638.00386,501
Sept 20, 20231,598.001,659.001,598.001,659.001,659.00215,406
Sept 19, 20231,657.001,657.001,611.001,618.001,618.00424,510
Sept 18, 20231,649.001,659.001,619.001,634.001,634.00422,719
Sept 15, 20231,599.001,658.001,586.001,658.001,658.004,783,707
Sept 14, 20231,529.001,597.001,529.001,581.001,581.00450,606
Sept 13, 20231,550.001,553.001,523.001,533.001,533.00571,045
Sept 12, 20231,532.001,560.001,532.001,547.001,547.00815,356
Sept 11, 20231,545.001,557.001,513.001,520.001,520.00454,620
Sept 08, 20231,558.001,564.001,542.001,554.001,554.00503,628
Sept 07, 20231,589.001,594.001,550.001,555.001,555.00414,833
Sept 06, 20231,570.001,593.001,560.001,588.001,588.00355,359
Sept 05, 20231,571.001,591.001,566.001,578.001,578.00438,227
Sept 04, 20231,621.001,627.001,591.001,593.001,593.00171,694
Sept 01, 20231,616.001,636.001,605.001,620.001,620.00288,368
Aug 31, 20231,617.001,628.001,603.001,613.001,613.001,346,731
Aug 31, 202340 Dividend
Aug 30, 20231,666.001,674.001,650.001,654.001,614.00241,384
Aug 29, 20231,652.001,654.001,627.001,653.001,613.022,866,146
Aug 25, 20231,666.001,674.001,622.001,625.001,585.70398,385
Aug 24, 20231,686.001,687.001,648.001,671.001,630.59269,833
Aug 23, 20231,609.001,672.001,609.001,669.001,628.64993,541
Aug 22, 20231,583.001,611.001,583.001,602.001,563.26516,937
Aug 21, 20231,576.001,584.001,559.001,576.001,537.89746,326
Aug 18, 20231,583.001,583.001,557.001,570.001,532.031,673,837
Aug 17, 20231,581.001,592.001,580.001,581.001,542.77451,603
Aug 16, 20231,630.001,630.001,589.001,600.001,561.31356,758
Aug 15, 20231,662.001,666.001,629.001,635.001,595.46637,010
Aug 14, 20231,687.001,693.881,669.001,677.001,636.44365,149
Aug 11, 20231,714.001,714.001,690.001,690.001,649.13361,789
Aug 10, 20231,718.001,718.001,692.001,697.001,655.96277,233
Aug 09, 20231,710.001,710.001,685.001,687.001,646.20270,185
Aug 08, 20231,711.001,712.001,684.001,686.001,645.23469,040
Aug 07, 20231,730.001,752.361,706.001,709.001,667.67165,555
Aug 04, 20231,726.001,751.001,709.001,739.001,696.94262,192
Aug 03, 20231,734.001,746.001,705.001,726.001,684.26408,524
Aug 02, 20231,789.001,790.001,673.001,735.001,693.04924,923
Aug 01, 20231,875.001,880.001,826.001,830.001,785.74863,503
Jul 31, 20231,842.001,893.001,842.001,880.001,834.53414,251
Jul 28, 20231,874.001,874.001,843.001,855.001,810.14365,535
Jul 27, 20231,924.001,932.001,861.001,861.001,815.99419,072
Jul 26, 20231,937.001,941.001,916.001,931.001,884.301,109,660
Jul 25, 20231,940.001,952.001,928.661,937.001,890.16168,247
Jul 24, 20231,946.001,957.001,921.001,938.001,891.13244,315
Jul 21, 20231,948.001,950.001,923.001,942.001,895.04236,574
Jul 20, 20231,972.001,987.001,936.001,943.001,896.01325,455
Jul 19, 20231,926.001,968.001,920.001,967.001,919.43362,158
Jul 18, 20231,889.001,913.001,875.001,910.001,863.81330,894
Jul 17, 20231,864.001,883.001,858.001,873.001,827.70290,810
Jul 14, 20231,871.001,892.001,870.001,883.001,837.46288,308
Jul 13, 20231,863.001,890.001,857.001,873.001,827.70529,137
Jul 12, 20231,846.001,888.001,825.001,873.001,827.70526,084
Jul 11, 20231,853.001,860.001,838.001,848.001,803.311,564,961
Jul 10, 20231,810.001,836.001,799.421,829.001,784.77385,369
Jul 07, 20231,833.001,857.001,806.001,830.001,785.74524,341
Jul 06, 20231,858.001,870.001,822.001,836.001,791.60543,776
Jul 05, 20231,901.001,905.001,866.001,875.001,829.66464,928
Jul 04, 20231,917.001,922.001,897.001,909.001,862.83435,548
Jul 03, 20231,902.001,909.001,864.001,907.001,860.88348,294
Jun 30, 20231,891.001,892.001,826.001,885.001,839.41594,797
Jun 29, 20231,855.001,866.001,819.001,864.001,818.92403,495
Jun 28, 20231,875.001,878.001,854.001,864.001,818.92457,636
Jun 27, 20231,879.001,909.001,862.001,876.001,830.63452,695
Jun 26, 20231,892.001,904.001,852.001,872.001,826.731,504,440
Jun 23, 20231,862.001,898.001,859.001,886.001,840.39407,284
Jun 22, 20231,904.001,909.001,856.001,874.001,828.68509,422
Jun 21, 20231,940.001,946.001,912.001,919.001,872.59481,356
Jun 20, 20231,977.002,012.001,955.001,965.001,917.48769,623
Jun 19, 20232,012.002,012.001,970.001,986.001,937.971,183,687
Jun 16, 20232,004.002,044.002,002.002,024.001,975.054,402,039
Jun 15, 20232,018.002,028.001,992.002,012.001,963.34535,590
Jun 14, 20232,032.002,052.002,022.002,052.002,002.371,079,295
Jun 13, 20232,030.002,116.002,030.002,068.002,017.99891,650
Jun 12, 20232,042.002,048.002,004.002,034.001,984.812,074,441
Jun 09, 20232,030.002,041.372,002.002,024.001,975.052,400,939
Jun 08, 20232,070.002,070.001,994.002,042.001,992.62739,665
Jun 07, 20232,108.002,108.002,068.002,082.002,031.651,698,024
Jun 06, 20232,092.002,106.002,074.002,096.002,045.312,002,354
Jun 05, 20232,122.002,126.002,078.002,096.002,045.311,373,543
Jun 02, 20232,198.002,242.002,150.002,178.002,125.332,218,028
Jun 01, 20232,124.002,182.002,094.002,180.002,127.281,780,389
May 31, 20232,038.002,152.002,006.002,152.002,099.9622,240,861
May 30, 20232,018.002,064.001,996.002,034.001,984.812,089,609
May 26, 20231,986.002,022.001,960.812,010.001,961.391,162,355
May 25, 20231,987.001,997.001,957.001,966.001,918.45732,290
May 24, 20231,998.002,038.001,980.001,992.001,943.83408,175
May 23, 20232,018.002,044.001,984.002,024.001,975.05685,589
May 22, 20232,018.002,018.001,980.002,006.001,957.49316,887
May 19, 20231,989.002,016.001,980.002,004.001,955.54400,845
May 18, 20232,004.002,035.001,974.001,995.001,946.75632,226
May 17, 20232,058.002,058.002,008.002,018.001,969.20307,128
May 16, 20232,048.002,074.002,038.002,044.001,994.57425,423
May 15, 20232,070.002,094.002,056.002,076.002,025.79612,741
May 12, 20232,028.002,072.002,016.802,052.002,002.37762,801
May 11, 20232,084.002,088.002,030.002,038.001,988.71324,384
May 10, 20232,084.002,095.722,058.002,068.002,017.99720,688
May 09, 20232,070.002,092.002,068.002,078.002,027.75446,490
May 05, 20232,106.002,128.002,018.002,068.002,017.99463,250
May 04, 20232,030.002,140.001,999.002,104.002,053.12658,271
May 03, 20232,004.002,084.002,004.002,082.002,031.65524,329
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...