Canada Markets closed

Endeavour Mining plc (EDV.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,930.00-7.00 (-0.36%)
At close: 05:58PM GMT
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 20231,941.001,941.001,911.001,930.001,930.00186,272
Jan 26, 20231,953.001,953.001,927.001,937.001,937.00686,164
Jan 25, 20231,942.001,947.001,908.001,936.001,936.00301,028
Jan 24, 20231,938.001,973.001,920.691,937.001,937.00537,887
Jan 23, 20231,981.002,019.121,910.001,929.001,929.00387,901
Jan 20, 20231,964.001,986.001,949.001,980.001,980.00314,359
Jan 19, 20231,934.001,951.001,890.001,945.001,945.00514,795
Jan 18, 20231,930.001,944.001,917.001,926.001,926.00174,324
Jan 17, 20231,966.001,970.001,927.001,930.001,930.00271,150
Jan 16, 20231,948.001,981.001,945.001,967.001,967.00137,105
Jan 13, 20231,953.001,966.001,920.001,963.001,963.00271,313
Jan 12, 20231,949.001,977.001,923.001,940.001,940.00413,455
Jan 11, 20231,932.001,980.001,921.001,926.001,926.00510,579
Jan 10, 20231,913.001,940.001,900.001,917.001,917.00254,036
Jan 09, 20231,915.001,929.001,898.001,914.001,914.00304,258
Jan 06, 20231,855.001,938.001,855.001,913.001,913.00420,423
Jan 05, 20231,832.001,857.001,825.001,834.001,834.00251,920
Jan 04, 20231,791.001,841.371,782.001,840.001,840.00664,411
Jan 03, 20231,773.001,804.001,768.001,779.001,779.00230,620
Dec 30, 20221,778.001,778.001,744.001,752.001,752.0086,215
Dec 29, 20221,768.001,781.001,757.001,769.001,769.00229,298
Dec 28, 20221,773.001,790.001,764.001,770.001,770.00165,743
Dec 23, 20221,765.001,775.001,755.001,771.001,771.0078,468
Dec 22, 20221,761.001,780.001,753.001,754.001,754.00370,476
Dec 21, 20221,736.001,770.001,730.001,759.001,759.00286,439
Dec 20, 20221,697.001,745.001,690.001,732.001,732.00281,148
Dec 19, 20221,721.001,725.001,691.001,701.001,701.00175,109
Dec 16, 20221,716.001,716.001,682.001,696.001,696.00457,943
Dec 15, 20221,685.001,718.001,680.001,701.001,701.00375,282
Dec 14, 20221,720.001,729.001,695.001,703.001,703.00244,484
Dec 13, 20221,684.001,744.001,679.001,719.001,719.00422,866
Dec 12, 20221,707.001,707.001,660.001,672.001,672.00254,337
Dec 09, 20221,744.001,744.001,709.001,724.001,724.00201,704
Dec 08, 20221,714.001,737.001,707.301,719.001,719.00207,874
Dec 07, 20221,694.001,722.001,682.001,706.001,706.00149,523
Dec 06, 20221,734.001,735.001,692.001,697.001,697.00211,891
Dec 05, 20221,755.001,766.001,747.601,750.001,750.00156,237
Dec 02, 20221,762.001,764.001,721.001,750.001,750.00243,184
Dec 01, 20221,756.001,756.001,720.001,756.001,756.00255,937
Nov 30, 20221,702.001,740.001,692.001,731.001,731.00207,721
Nov 29, 20221,685.001,693.001,673.001,687.001,687.00194,421
Nov 28, 20221,701.001,711.001,680.001,686.001,686.00182,175
Nov 25, 20221,715.001,722.001,680.001,683.001,683.00200,694
Nov 24, 20221,731.001,731.001,701.001,713.001,713.00195,992
Nov 23, 20221,721.001,721.001,689.001,698.001,698.00206,949
Nov 22, 20221,685.001,708.001,674.001,701.001,701.00160,681
Nov 21, 20221,623.001,686.001,623.001,672.001,672.00264,816
Nov 18, 20221,626.001,642.001,603.001,640.001,640.00259,137
Nov 17, 20221,646.001,646.001,601.001,611.001,611.00211,838
Nov 16, 20221,655.001,667.001,635.001,648.001,648.00281,170
Nov 15, 20221,720.001,720.001,648.001,656.001,656.00216,176
Nov 14, 20221,706.001,724.001,663.001,706.001,706.00531,586
Nov 11, 20221,692.001,730.001,684.001,684.001,684.00209,543
Nov 10, 20221,636.001,718.001,583.001,692.001,692.00570,280
Nov 09, 20221,661.001,675.001,641.001,653.001,653.00201,390
Nov 08, 20221,563.001,652.001,563.001,648.001,648.00300,121
Nov 07, 20221,558.001,594.001,550.001,581.001,581.00239,475
Nov 04, 20221,489.001,590.001,489.001,573.001,573.00516,122
Nov 03, 20221,516.001,516.001,454.711,462.001,462.00437,945
Nov 02, 20221,554.001,636.421,532.001,532.001,532.00323,714
Nov 01, 20221,528.001,558.001,526.001,541.001,541.00235,242
Oct 31, 20221,524.001,539.001,513.201,516.001,516.00192,349
Oct 28, 20221,554.001,554.001,515.001,515.001,515.00226,819
Oct 27, 20221,574.001,574.001,548.001,565.001,565.00194,360
Oct 26, 20221,539.001,575.001,534.001,570.001,570.00168,650
Oct 25, 20221,529.001,548.001,509.001,538.001,538.00175,203
Oct 24, 20221,565.001,565.001,521.001,530.001,530.00278,327
Oct 21, 20221,501.001,543.001,481.001,539.001,539.00337,909
Oct 20, 20221,461.001,512.001,452.001,512.001,512.00261,240
Oct 19, 20221,502.001,510.001,451.001,461.001,461.00314,160
Oct 18, 20221,491.001,515.001,475.001,503.001,503.00210,093
Oct 17, 20221,460.001,497.001,435.001,497.001,497.00631,466
Oct 14, 20221,509.001,510.001,465.001,465.001,465.00353,489
Oct 13, 20221,551.001,554.001,454.001,481.001,481.00727,220
Oct 12, 20221,583.001,583.001,527.001,527.001,527.00396,080
Oct 11, 20221,595.001,595.001,544.001,577.001,577.00609,319
Oct 10, 20221,596.001,596.001,552.001,569.001,569.00176,368
Oct 07, 20221,599.001,612.001,575.001,590.001,590.00217,757
Oct 06, 20221,595.001,609.001,576.001,598.001,598.00280,264
Oct 05, 20221,612.001,612.001,564.001,578.001,578.00590,563
Oct 04, 20221,589.001,611.001,577.001,611.001,611.00520,693
Oct 03, 20221,636.001,645.001,579.001,583.001,583.00662,232
Sept 30, 20221,624.001,644.001,590.001,641.001,641.00652,722
Sept 29, 20221,635.001,649.001,593.001,605.001,605.00289,239
Sept 28, 20221,593.001,669.001,575.001,649.001,649.00457,076
Sept 27, 20221,596.001,625.001,586.001,590.001,590.00466,922
Sept 26, 20221,611.001,633.001,578.001,614.001,614.00379,856
Sept 23, 20221,642.001,667.001,583.001,583.001,583.00557,397
Sept 22, 20221,664.001,689.001,650.001,662.001,662.00316,942
Sept 21, 20221,656.001,677.001,655.001,674.001,674.00297,774
Sept 20, 20221,639.001,666.001,620.001,647.001,647.00286,164
Sept 16, 20221,645.001,675.001,613.001,661.001,661.002,033,037
Sept 15, 20221,726.001,726.001,654.001,656.001,656.00261,088
Sept 14, 20221,747.001,747.001,692.001,711.001,711.00317,183
Sept 13, 20221,755.001,798.001,733.001,736.001,736.00296,724
Sept 12, 20221,770.001,781.001,759.001,777.001,777.00267,985
Sept 09, 20221,715.001,788.001,715.001,760.001,760.00322,938
Sept 08, 20221,716.001,737.001,689.001,727.001,727.00251,107
Sept 07, 20221,693.001,716.001,655.001,704.001,704.00252,571
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...