Endeavour Mining plc (EDV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:58PM GMT
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | - | - | - | - | - | - |
| Jan 27, 2023 | 1,941.00 | 1,941.00 | 1,911.00 | 1,930.00 | 1,930.00 | 186,272 |
| Jan 26, 2023 | 1,953.00 | 1,953.00 | 1,927.00 | 1,937.00 | 1,937.00 | 686,164 |
| Jan 25, 2023 | 1,942.00 | 1,947.00 | 1,908.00 | 1,936.00 | 1,936.00 | 301,028 |
| Jan 24, 2023 | 1,938.00 | 1,973.00 | 1,920.69 | 1,937.00 | 1,937.00 | 537,887 |
| Jan 23, 2023 | 1,981.00 | 2,019.12 | 1,910.00 | 1,929.00 | 1,929.00 | 387,901 |
| Jan 20, 2023 | 1,964.00 | 1,986.00 | 1,949.00 | 1,980.00 | 1,980.00 | 314,359 |
| Jan 19, 2023 | 1,934.00 | 1,951.00 | 1,890.00 | 1,945.00 | 1,945.00 | 514,795 |
| Jan 18, 2023 | 1,930.00 | 1,944.00 | 1,917.00 | 1,926.00 | 1,926.00 | 174,324 |
| Jan 17, 2023 | 1,966.00 | 1,970.00 | 1,927.00 | 1,930.00 | 1,930.00 | 271,150 |
| Jan 16, 2023 | 1,948.00 | 1,981.00 | 1,945.00 | 1,967.00 | 1,967.00 | 137,105 |
| Jan 13, 2023 | 1,953.00 | 1,966.00 | 1,920.00 | 1,963.00 | 1,963.00 | 271,313 |
| Jan 12, 2023 | 1,949.00 | 1,977.00 | 1,923.00 | 1,940.00 | 1,940.00 | 413,455 |
| Jan 11, 2023 | 1,932.00 | 1,980.00 | 1,921.00 | 1,926.00 | 1,926.00 | 510,579 |
| Jan 10, 2023 | 1,913.00 | 1,940.00 | 1,900.00 | 1,917.00 | 1,917.00 | 254,036 |
| Jan 09, 2023 | 1,915.00 | 1,929.00 | 1,898.00 | 1,914.00 | 1,914.00 | 304,258 |
| Jan 06, 2023 | 1,855.00 | 1,938.00 | 1,855.00 | 1,913.00 | 1,913.00 | 420,423 |
| Jan 05, 2023 | 1,832.00 | 1,857.00 | 1,825.00 | 1,834.00 | 1,834.00 | 251,920 |
| Jan 04, 2023 | 1,791.00 | 1,841.37 | 1,782.00 | 1,840.00 | 1,840.00 | 664,411 |
| Jan 03, 2023 | 1,773.00 | 1,804.00 | 1,768.00 | 1,779.00 | 1,779.00 | 230,620 |
| Dec 30, 2022 | 1,778.00 | 1,778.00 | 1,744.00 | 1,752.00 | 1,752.00 | 86,215 |
| Dec 29, 2022 | 1,768.00 | 1,781.00 | 1,757.00 | 1,769.00 | 1,769.00 | 229,298 |
| Dec 28, 2022 | 1,773.00 | 1,790.00 | 1,764.00 | 1,770.00 | 1,770.00 | 165,743 |
| Dec 23, 2022 | 1,765.00 | 1,775.00 | 1,755.00 | 1,771.00 | 1,771.00 | 78,468 |
| Dec 22, 2022 | 1,761.00 | 1,780.00 | 1,753.00 | 1,754.00 | 1,754.00 | 370,476 |
| Dec 21, 2022 | 1,736.00 | 1,770.00 | 1,730.00 | 1,759.00 | 1,759.00 | 286,439 |
| Dec 20, 2022 | 1,697.00 | 1,745.00 | 1,690.00 | 1,732.00 | 1,732.00 | 281,148 |
| Dec 19, 2022 | 1,721.00 | 1,725.00 | 1,691.00 | 1,701.00 | 1,701.00 | 175,109 |
| Dec 16, 2022 | 1,716.00 | 1,716.00 | 1,682.00 | 1,696.00 | 1,696.00 | 457,943 |
| Dec 15, 2022 | 1,685.00 | 1,718.00 | 1,680.00 | 1,701.00 | 1,701.00 | 375,282 |
| Dec 14, 2022 | 1,720.00 | 1,729.00 | 1,695.00 | 1,703.00 | 1,703.00 | 244,484 |
| Dec 13, 2022 | 1,684.00 | 1,744.00 | 1,679.00 | 1,719.00 | 1,719.00 | 422,866 |
| Dec 12, 2022 | 1,707.00 | 1,707.00 | 1,660.00 | 1,672.00 | 1,672.00 | 254,337 |
| Dec 09, 2022 | 1,744.00 | 1,744.00 | 1,709.00 | 1,724.00 | 1,724.00 | 201,704 |
| Dec 08, 2022 | 1,714.00 | 1,737.00 | 1,707.30 | 1,719.00 | 1,719.00 | 207,874 |
| Dec 07, 2022 | 1,694.00 | 1,722.00 | 1,682.00 | 1,706.00 | 1,706.00 | 149,523 |
| Dec 06, 2022 | 1,734.00 | 1,735.00 | 1,692.00 | 1,697.00 | 1,697.00 | 211,891 |
| Dec 05, 2022 | 1,755.00 | 1,766.00 | 1,747.60 | 1,750.00 | 1,750.00 | 156,237 |
| Dec 02, 2022 | 1,762.00 | 1,764.00 | 1,721.00 | 1,750.00 | 1,750.00 | 243,184 |
| Dec 01, 2022 | 1,756.00 | 1,756.00 | 1,720.00 | 1,756.00 | 1,756.00 | 255,937 |
| Nov 30, 2022 | 1,702.00 | 1,740.00 | 1,692.00 | 1,731.00 | 1,731.00 | 207,721 |
| Nov 29, 2022 | 1,685.00 | 1,693.00 | 1,673.00 | 1,687.00 | 1,687.00 | 194,421 |
| Nov 28, 2022 | 1,701.00 | 1,711.00 | 1,680.00 | 1,686.00 | 1,686.00 | 182,175 |
| Nov 25, 2022 | 1,715.00 | 1,722.00 | 1,680.00 | 1,683.00 | 1,683.00 | 200,694 |
| Nov 24, 2022 | 1,731.00 | 1,731.00 | 1,701.00 | 1,713.00 | 1,713.00 | 195,992 |
| Nov 23, 2022 | 1,721.00 | 1,721.00 | 1,689.00 | 1,698.00 | 1,698.00 | 206,949 |
| Nov 22, 2022 | 1,685.00 | 1,708.00 | 1,674.00 | 1,701.00 | 1,701.00 | 160,681 |
| Nov 21, 2022 | 1,623.00 | 1,686.00 | 1,623.00 | 1,672.00 | 1,672.00 | 264,816 |
| Nov 18, 2022 | 1,626.00 | 1,642.00 | 1,603.00 | 1,640.00 | 1,640.00 | 259,137 |
| Nov 17, 2022 | 1,646.00 | 1,646.00 | 1,601.00 | 1,611.00 | 1,611.00 | 211,838 |
| Nov 16, 2022 | 1,655.00 | 1,667.00 | 1,635.00 | 1,648.00 | 1,648.00 | 281,170 |
| Nov 15, 2022 | 1,720.00 | 1,720.00 | 1,648.00 | 1,656.00 | 1,656.00 | 216,176 |
| Nov 14, 2022 | 1,706.00 | 1,724.00 | 1,663.00 | 1,706.00 | 1,706.00 | 531,586 |
| Nov 11, 2022 | 1,692.00 | 1,730.00 | 1,684.00 | 1,684.00 | 1,684.00 | 209,543 |
| Nov 10, 2022 | 1,636.00 | 1,718.00 | 1,583.00 | 1,692.00 | 1,692.00 | 570,280 |
| Nov 09, 2022 | 1,661.00 | 1,675.00 | 1,641.00 | 1,653.00 | 1,653.00 | 201,390 |
| Nov 08, 2022 | 1,563.00 | 1,652.00 | 1,563.00 | 1,648.00 | 1,648.00 | 300,121 |
| Nov 07, 2022 | 1,558.00 | 1,594.00 | 1,550.00 | 1,581.00 | 1,581.00 | 239,475 |
| Nov 04, 2022 | 1,489.00 | 1,590.00 | 1,489.00 | 1,573.00 | 1,573.00 | 516,122 |
| Nov 03, 2022 | 1,516.00 | 1,516.00 | 1,454.71 | 1,462.00 | 1,462.00 | 437,945 |
| Nov 02, 2022 | 1,554.00 | 1,636.42 | 1,532.00 | 1,532.00 | 1,532.00 | 323,714 |
| Nov 01, 2022 | 1,528.00 | 1,558.00 | 1,526.00 | 1,541.00 | 1,541.00 | 235,242 |
| Oct 31, 2022 | 1,524.00 | 1,539.00 | 1,513.20 | 1,516.00 | 1,516.00 | 192,349 |
| Oct 28, 2022 | 1,554.00 | 1,554.00 | 1,515.00 | 1,515.00 | 1,515.00 | 226,819 |
| Oct 27, 2022 | 1,574.00 | 1,574.00 | 1,548.00 | 1,565.00 | 1,565.00 | 194,360 |
| Oct 26, 2022 | 1,539.00 | 1,575.00 | 1,534.00 | 1,570.00 | 1,570.00 | 168,650 |
| Oct 25, 2022 | 1,529.00 | 1,548.00 | 1,509.00 | 1,538.00 | 1,538.00 | 175,203 |
| Oct 24, 2022 | 1,565.00 | 1,565.00 | 1,521.00 | 1,530.00 | 1,530.00 | 278,327 |
| Oct 21, 2022 | 1,501.00 | 1,543.00 | 1,481.00 | 1,539.00 | 1,539.00 | 337,909 |
| Oct 20, 2022 | 1,461.00 | 1,512.00 | 1,452.00 | 1,512.00 | 1,512.00 | 261,240 |
| Oct 19, 2022 | 1,502.00 | 1,510.00 | 1,451.00 | 1,461.00 | 1,461.00 | 314,160 |
| Oct 18, 2022 | 1,491.00 | 1,515.00 | 1,475.00 | 1,503.00 | 1,503.00 | 210,093 |
| Oct 17, 2022 | 1,460.00 | 1,497.00 | 1,435.00 | 1,497.00 | 1,497.00 | 631,466 |
| Oct 14, 2022 | 1,509.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,465.00 | 353,489 |
| Oct 13, 2022 | 1,551.00 | 1,554.00 | 1,454.00 | 1,481.00 | 1,481.00 | 727,220 |
| Oct 12, 2022 | 1,583.00 | 1,583.00 | 1,527.00 | 1,527.00 | 1,527.00 | 396,080 |
| Oct 11, 2022 | 1,595.00 | 1,595.00 | 1,544.00 | 1,577.00 | 1,577.00 | 609,319 |
| Oct 10, 2022 | 1,596.00 | 1,596.00 | 1,552.00 | 1,569.00 | 1,569.00 | 176,368 |
| Oct 07, 2022 | 1,599.00 | 1,612.00 | 1,575.00 | 1,590.00 | 1,590.00 | 217,757 |
| Oct 06, 2022 | 1,595.00 | 1,609.00 | 1,576.00 | 1,598.00 | 1,598.00 | 280,264 |
| Oct 05, 2022 | 1,612.00 | 1,612.00 | 1,564.00 | 1,578.00 | 1,578.00 | 590,563 |
| Oct 04, 2022 | 1,589.00 | 1,611.00 | 1,577.00 | 1,611.00 | 1,611.00 | 520,693 |
| Oct 03, 2022 | 1,636.00 | 1,645.00 | 1,579.00 | 1,583.00 | 1,583.00 | 662,232 |
| Sept 30, 2022 | 1,624.00 | 1,644.00 | 1,590.00 | 1,641.00 | 1,641.00 | 652,722 |
| Sept 29, 2022 | 1,635.00 | 1,649.00 | 1,593.00 | 1,605.00 | 1,605.00 | 289,239 |
| Sept 28, 2022 | 1,593.00 | 1,669.00 | 1,575.00 | 1,649.00 | 1,649.00 | 457,076 |
| Sept 27, 2022 | 1,596.00 | 1,625.00 | 1,586.00 | 1,590.00 | 1,590.00 | 466,922 |
| Sept 26, 2022 | 1,611.00 | 1,633.00 | 1,578.00 | 1,614.00 | 1,614.00 | 379,856 |
| Sept 23, 2022 | 1,642.00 | 1,667.00 | 1,583.00 | 1,583.00 | 1,583.00 | 557,397 |
| Sept 22, 2022 | 1,664.00 | 1,689.00 | 1,650.00 | 1,662.00 | 1,662.00 | 316,942 |
| Sept 21, 2022 | 1,656.00 | 1,677.00 | 1,655.00 | 1,674.00 | 1,674.00 | 297,774 |
| Sept 20, 2022 | 1,639.00 | 1,666.00 | 1,620.00 | 1,647.00 | 1,647.00 | 286,164 |
| Sept 16, 2022 | 1,645.00 | 1,675.00 | 1,613.00 | 1,661.00 | 1,661.00 | 2,033,037 |
| Sept 15, 2022 | 1,726.00 | 1,726.00 | 1,654.00 | 1,656.00 | 1,656.00 | 261,088 |
| Sept 14, 2022 | 1,747.00 | 1,747.00 | 1,692.00 | 1,711.00 | 1,711.00 | 317,183 |
| Sept 13, 2022 | 1,755.00 | 1,798.00 | 1,733.00 | 1,736.00 | 1,736.00 | 296,724 |
| Sept 12, 2022 | 1,770.00 | 1,781.00 | 1,759.00 | 1,777.00 | 1,777.00 | 267,985 |
| Sept 09, 2022 | 1,715.00 | 1,788.00 | 1,715.00 | 1,760.00 | 1,760.00 | 322,938 |
| Sept 08, 2022 | 1,716.00 | 1,737.00 | 1,689.00 | 1,727.00 | 1,727.00 | 251,107 |
| Sept 07, 2022 | 1,693.00 | 1,716.00 | 1,655.00 | 1,704.00 | 1,704.00 | 252,571 |
| *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.
