- Share Prices
Endeavour Mining PLC (EDV)
1,715.86p+28.86 (+1.71%)26 Apr 2024, 09:43
Endeavour Mining PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 25, 2024 | 1685.00p | 1715.00p | 1662.00p | 1687.00p | 627,310 |
Apr 24, 2024 | 1698.00p | 1726.00p | 1688.00p | 1717.00p | 375,621 |
Apr 23, 2024 | 1665.00p | 1682.00p | 1642.00p | 1680.00p | 442,501 |
Apr 22, 2024 | 1750.00p | 1754.43p | 1711.00p | 1720.00p | 453,423 |
Apr 19, 2024 | 1711.00p | 1769.00p | 1711.00p | 1767.00p | 298,343 |
Apr 18, 2024 | 1726.00p | 1743.00p | 1711.78p | 1728.00p | 404,203 |
Apr 17, 2024 | 1699.00p | 1733.00p | 1682.00p | 1728.00p | 470,876 |
Apr 16, 2024 | 1710.00p | 1729.00p | 1662.00p | 1707.00p | 810,810 |
Apr 15, 2024 | 1781.00p | 1804.00p | 1701.00p | 1712.00p | 902,405 |
Apr 12, 2024 | 1777.00p | 1870.00p | 1777.00p | 1843.00p | 938,412 |
Apr 11, 2024 | 1733.00p | 1769.00p | 1722.00p | 1758.00p | 491,185 |
Apr 10, 2024 | 1749.00p | 1773.00p | 1686.00p | 1752.00p | 2,235,541 |
Apr 9, 2024 | 1714.00p | 1759.00p | 1711.00p | 1751.00p | 873,103 |
Apr 8, 2024 | 1707.00p | 1738.00p | 1688.00p | 1703.00p | 614,884 |
Apr 5, 2024 | 1651.00p | 1717.00p | 1649.00p | 1707.00p | 559,453 |
Apr 4, 2024 | 1660.00p | 1672.00p | 1619.00p | 1669.00p | 540,428 |
Apr 3, 2024 | 1629.00p | 1660.00p | 1610.00p | 1654.00p | 486,620 |
Apr 2, 2024 | 1615.00p | 1677.00p | 1615.00p | 1626.00p | 694,978 |
Mar 28, 2024 | 1583.00p | 1618.00p | 1569.00p | 1609.00p | 686,998 |
Mar 27, 2024 | 1505.00p | 1586.00p | 1468.00p | 1581.00p | 544,223 |
Mar 26, 2024 | 1465.00p | 1502.00p | 1462.01p | 1502.00p | 563,293 |
Mar 25, 2024 | 1469.00p | 1477.00p | 1457.00p | 1466.00p | 359,870 |
Mar 22, 2024 | 1469.00p | 1476.00p | 1451.00p | 1458.00p | 317,407 |
Mar 21, 2024 | 1491.00p | 1514.00p | 1471.00p | 1475.00p | 604,483 |
Mar 20, 2024 | 1450.00p | 1464.00p | 1433.00p | 1442.00p | 255,017 |
Mar 19, 2024 | 1463.00p | 1475.00p | 1440.00p | 1451.00p | 358,505 |
Mar 18, 2024 | 1475.00p | 1495.00p | 1455.00p | 1462.00p | 388,002 |
Mar 15, 2024 | 1443.00p | 1491.00p | 1437.00p | 1479.00p | 4,513,529 |
Mar 14, 2024 | 1473.00p | 1479.00p | 1440.00p | 1445.00p | 354,756 |
Mar 13, 2024 | 1456.00p | 1478.00p | 1430.00p | 1473.00p | 394,126 |
Mar 12, 2024 | 1477.00p | 1484.00p | 1442.00p | 1453.00p | 520,613 |
Mar 11, 2024 | 1462.00p | 1475.00p | 1447.01p | 1471.00p | 360,557 |
Mar 8, 2024 | 1488.00p | 1504.00p | 1455.00p | 1462.00p | 538,924 |
Mar 7, 2024 | 1438.00p | 1484.00p | 1438.00p | 1478.00p | 1,005,012 |
Mar 6, 2024 | 1435.00p | 1466.00p | 1422.00p | 1454.00p | 801,286 |
Mar 5, 2024 | 1374.00p | 1437.00p | 1373.00p | 1426.00p | 924,444 |
Mar 4, 2024 | 1333.00p | 1380.00p | 1322.00p | 1368.00p | 1,241,778 |
Mar 1, 2024 | 1287.00p | 1337.00p | 1267.00p | 1324.00p | 675,366 |
Feb 29, 2024 | 1297.00p | 1310.50p | 1251.00p | 1275.00p | 966,025 |
Feb 28, 2024 | 1288.00p | 1296.00p | 1231.00p | 1277.00p | 732,514 |
Feb 27, 2024 | 1285.00p | 1291.00p | 1265.00p | 1277.00p | 620,194 |
Feb 26, 2024 | 1290.00p | 1306.00p | 1258.00p | 1263.00p | 555,395 |
Feb 23, 2024 | 1250.00p | 1266.00p | 1233.00p | 1263.00p | 602,436 |
Feb 22, 2024 | 1298.00p | 1304.00p | 1250.00p | 1250.00p | 545,893 |
Feb 21, 2024 | 1315.00p | 1322.80p | 1301.00p | 1312.00p | 438,111 |
Feb 20, 2024 | 1302.00p | 1310.00p | 1290.00p | 1297.00p | 342,769 |
Feb 19, 2024 | 1299.00p | 1302.00p | 1280.00p | 1302.00p | 220,522 |
Feb 16, 2024 | 1303.00p | 1312.00p | 1279.00p | 1300.00p | 461,596 |
Feb 15, 2024 | 1283.00p | 1309.00p | 1278.00p | 1292.00p | 750,618 |
Feb 14, 2024 | 1273.00p | 1281.00p | 1254.00p | 1269.00p | 597,945 |