EDV.L - Endeavour Mining plc

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20232,108.002,108.002,068.002,082.002,082.001,698,024
Jun 06, 20232,092.002,106.002,074.002,096.002,096.002,002,354
Jun 05, 20232,122.002,126.002,078.002,096.002,096.001,373,543
Jun 02, 20232,198.002,242.002,150.002,178.002,178.002,218,028
Jun 01, 20232,124.002,182.002,094.002,180.002,180.001,780,389
May 31, 20232,038.002,152.002,006.002,152.002,152.0022,240,861
May 30, 20232,018.002,064.001,996.002,034.002,034.002,089,609
May 26, 20231,986.002,022.001,960.812,010.002,010.001,162,355
May 25, 20231,987.001,997.001,957.001,966.001,966.00732,290
May 24, 20231,998.002,038.001,980.001,992.001,992.00408,175
May 23, 20232,018.002,044.001,984.002,024.002,024.00685,589
May 22, 20232,018.002,018.001,980.002,006.002,006.00316,887
May 19, 20231,989.002,016.001,980.002,004.002,004.00400,845
May 18, 20232,004.002,035.001,974.001,995.001,995.00632,226
May 17, 20232,058.002,058.002,008.002,018.002,018.00307,128
May 16, 20232,048.002,074.002,038.002,044.002,044.00425,423
May 15, 20232,070.002,094.002,056.002,076.002,076.00612,741
May 12, 20232,028.002,072.002,016.802,052.002,052.00762,801
May 11, 20232,084.002,088.002,030.002,038.002,038.00324,384
May 10, 20232,084.002,095.722,058.002,068.002,068.00720,688
May 09, 20232,070.002,092.002,068.002,078.002,078.00446,490
May 05, 20232,106.002,128.002,018.002,068.002,068.00463,250
May 04, 20232,030.002,140.001,999.002,104.002,104.00658,271
May 03, 20232,004.002,084.002,004.002,082.002,082.00524,329
May 02, 20232,056.002,060.002,014.002,054.002,054.002,427,060
Apr 28, 20232,086.002,086.002,042.002,058.002,058.00358,501
Apr 27, 20232,064.002,086.002,032.002,068.002,068.00724,623
Apr 26, 20232,098.002,098.002,048.002,076.002,076.00495,475
Apr 25, 20232,098.002,102.002,056.002,070.002,070.00362,392
Apr 24, 20232,108.002,118.002,072.002,092.002,092.00905,421
Apr 21, 20232,122.002,144.002,100.002,112.002,112.00496,630
Apr 20, 20232,172.002,172.002,142.002,164.002,164.00556,074
Apr 19, 20232,158.002,184.002,144.002,176.002,176.00596,080
Apr 18, 20232,142.002,192.002,140.002,184.002,184.00411,554
Apr 17, 20232,166.002,170.502,120.002,138.002,138.00399,318
Apr 14, 20232,160.002,186.002,114.002,140.002,140.001,138,014
Apr 13, 20232,122.002,172.002,118.002,162.002,162.00803,363
Apr 12, 20232,140.002,198.002,106.002,122.002,122.00944,243
Apr 11, 20232,140.002,169.782,106.002,168.002,168.001,197,821
Apr 06, 20232,074.002,124.002,061.232,120.002,120.00622,047
Apr 05, 20232,056.002,128.002,056.002,084.002,084.00759,876
Apr 04, 20232,044.002,057.672,008.002,048.002,048.00731,390
Apr 03, 20231,969.002,028.001,947.002,022.002,022.00924,375
Mar 31, 20231,984.002,019.651,962.001,998.001,998.00650,863
Mar 30, 20231,923.002,050.001,910.001,976.001,976.001,092,346
Mar 29, 20231,903.001,942.001,889.001,917.001,917.00853,774
Mar 28, 20231,863.001,910.001,854.001,883.001,883.001,035,403
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...