Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Egdon Resources Historic Prices

 
     
Date Open High Low Close Volume
May 29, 2020 1.80 1.97 1.80 1.90 472,369
May 28, 2020 1.77 1.97 1.77 1.90 1,640,250
May 27, 2020 1.77 1.77 1.60 1.70 246,409
May 26, 2020 1.60 1.825 1.60 1.70 919,900
May 25, 2020 1.68 0.00 0.00 1.65 0
May 22, 2020 1.68 1.68 1.525 1.65 1,288,956
May 21, 2020 1.60 1.84 1.60 1.70 523,200
May 20, 2020 1.60 1.60 1.60 1.80 69,181
May 19, 2020 1.60 1.77 1.555 1.80 646,712
May 18, 2020 1.744 1.85 1.60 1.85 628,163
May 15, 2020 1.65 1.65 1.62 1.75 1,840,465
May 14, 2020 1.865 1.865 1.70 1.85 234,982
May 13, 2020 1.775 1.90 1.775 1.85 871,271
May 12, 2020 1.775 1.775 1.75 1.65 249,543
May 11, 2020 1.775 1.775 1.775 1.70 22,650
May 8, 2020 0.00 0.00 0.00 1.70 0
May 7, 2020 1.799 1.80 1.799 1.70 62,216
May 6, 2020 1.80 1.80 1.80 1.70 55,280
May 5, 2020 1.85 1.85 1.60 1.70 409,246
May 4, 2020 1.70 1.87 1.70 1.80 183,163
May 1, 2020 1.70 1.875 1.70 1.85 179,028
Apr 30, 2020 1.70 1.90 1.70 1.85 195,393
Apr 29, 2020 1.70 1.901 1.70 1.85 233,106
Apr 28, 2020 1.85 1.85 1.70 1.85 369,838
Apr 27, 2020 1.85 1.85 1.70 1.85 41,570
Apr 24, 2020 0.00 0.00 0.00 1.85 0
Apr 23, 2020 1.85 1.85 1.85 1.85 9,054
Apr 22, 2020 1.82 1.85 1.70 1.85 1,126,006
Apr 21, 2020 2.05 2.05 1.80 1.85 814,854
Apr 20, 2020 2.00 2.10 2.00 2.10 73,429
Apr 17, 2020 1.92 2.00 1.92 2.05 94,434
Apr 16, 2020 2.00 2.125 2.00 2.05 436,716
Apr 15, 2020 2.00 2.00 2.00 2.25 14,000
Apr 14, 2020 2.10 2.25 2.00 2.25 163,378
Apr 13, 2020 2.30 0.00 0.00 2.35 0
Apr 10, 2020 2.30 2.44 2.30 2.35 102,229
Apr 9, 2020 2.30 2.44 2.30 2.35 102,229
Apr 8, 2020 2.46 2.50 2.30 2.40 200,975
Apr 7, 2020 2.435 2.50 2.24 2.40 725,425
Apr 6, 2020 2.25 2.44 2.00 2.37 488,443
Apr 3, 2020 2.00 2.30 2.00 2.25 52,190
Apr 2, 2020 2.30 2.30 2.00 2.25 84,070
Apr 1, 2020 0.00 0.00 0.00 2.30 0
Mar 31, 2020 2.25 2.3989 2.10 2.30 824,144
Mar 30, 2020 2.40 2.40 2.00 2.15 776,573
Mar 27, 2020 2.00 2.00 1.95 1.95 64,240
Mar 26, 2020 2.00 2.00 1.80 1.90 42,199
Mar 25, 2020 2.10 2.10 1.80 1.85 339,913
Mar 24, 2020 0.00 0.00 0.00 2.00 0
Mar 23, 2020 2.10 2.10 2.10 2.00 14,285
Showing 1 to 50 of 260