1. Share Prices

  2. Endeavour Mining PLC (EDV)

1,717.00p+37.00 (+2.20%)24 Apr 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Endeavour Mining PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20241665.00p1682.00p1642.00p1680.00p442,501
Apr 22, 20241750.00p1754.43p1711.00p1720.00p453,423
Apr 19, 20241711.00p1769.00p1711.00p1767.00p298,343
Apr 18, 20241726.00p1743.00p1711.78p1728.00p404,203
Apr 17, 20241699.00p1733.00p1682.00p1728.00p470,876
Apr 16, 20241710.00p1729.00p1662.00p1707.00p810,810
Apr 15, 20241781.00p1804.00p1701.00p1712.00p902,405
Apr 12, 20241777.00p1870.00p1777.00p1843.00p938,412
Apr 11, 20241733.00p1769.00p1722.00p1758.00p491,185
Apr 10, 20241749.00p1773.00p1686.00p1752.00p2,235,541
Apr 9, 20241714.00p1759.00p1711.00p1751.00p873,103
Apr 8, 20241707.00p1738.00p1688.00p1703.00p614,884
Apr 5, 20241651.00p1717.00p1649.00p1707.00p559,453
Apr 4, 20241660.00p1672.00p1619.00p1669.00p540,428
Apr 3, 20241629.00p1660.00p1610.00p1654.00p486,620
Apr 2, 20241615.00p1677.00p1615.00p1626.00p694,978
Mar 28, 20241583.00p1618.00p1569.00p1609.00p686,998
Mar 27, 20241505.00p1586.00p1468.00p1581.00p544,223
Mar 26, 20241465.00p1502.00p1462.01p1502.00p563,293
Mar 25, 20241469.00p1477.00p1457.00p1466.00p359,870
Mar 22, 20241469.00p1476.00p1451.00p1458.00p317,407
Mar 21, 20241491.00p1514.00p1471.00p1475.00p604,483
Mar 20, 20241450.00p1464.00p1433.00p1442.00p255,017
Mar 19, 20241463.00p1475.00p1440.00p1451.00p358,505
Mar 18, 20241475.00p1495.00p1455.00p1462.00p388,002
Mar 15, 20241443.00p1491.00p1437.00p1479.00p4,513,529
Mar 14, 20241473.00p1479.00p1440.00p1445.00p354,756
Mar 13, 20241456.00p1478.00p1430.00p1473.00p394,126
Mar 12, 20241477.00p1484.00p1442.00p1453.00p520,613
Mar 11, 20241462.00p1475.00p1447.01p1471.00p360,557
Mar 8, 20241488.00p1504.00p1455.00p1462.00p538,924
Mar 7, 20241438.00p1484.00p1438.00p1478.00p1,005,012
Mar 6, 20241435.00p1466.00p1422.00p1454.00p801,286
Mar 5, 20241374.00p1437.00p1373.00p1426.00p924,444
Mar 4, 20241333.00p1380.00p1322.00p1368.00p1,241,778
Mar 1, 20241287.00p1337.00p1267.00p1324.00p675,366
Feb 29, 20241297.00p1310.50p1251.00p1275.00p966,025
Feb 28, 20241288.00p1296.00p1231.00p1277.00p732,514
Feb 27, 20241285.00p1291.00p1265.00p1277.00p620,194
Feb 26, 20241290.00p1306.00p1258.00p1263.00p555,395
Feb 23, 20241250.00p1266.00p1233.00p1263.00p602,436
Feb 22, 20241298.00p1304.00p1250.00p1250.00p545,893
Feb 21, 20241315.00p1322.80p1301.00p1312.00p438,111
Feb 20, 20241302.00p1310.00p1290.00p1297.00p342,769
Feb 19, 20241299.00p1302.00p1280.00p1302.00p220,522
Feb 16, 20241303.00p1312.00p1279.00p1300.00p461,596
Feb 15, 20241283.00p1309.00p1278.00p1292.00p750,618
Feb 14, 20241273.00p1281.00p1254.00p1269.00p597,945
Feb 13, 20241323.00p1337.00p1268.00p1282.00p650,678
Feb 12, 20241312.00p1329.00p1298.00p1323.00p3,706,186
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39
Risers/fallers data from previous trading day. Today's data available from 8:15am.