1. Share Prices

  2. Endeavour Mining PLC (EDV)

1,713.00p-30.00 (-1.72%)16 May 2024, 17:12
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
May 16, 20241744.00p1744.00p1711.00p1713.00p246,366
May 15, 20241709.00p1747.00p1700.00p1743.00p243,862
May 14, 20241719.00p1737.00p1694.22p1722.00p351,198
May 13, 20241702.00p1732.00p1690.00p1693.00p219,573
May 10, 20241708.00p1751.00p1708.00p1723.00p303,035
May 9, 20241674.00p1716.00p1660.00p1706.00p227,948
May 8, 20241678.00p1696.00p1653.00p1696.00p384,318
May 7, 20241666.00p1695.00p1659.00p1684.00p246,130
May 3, 20241671.00p1688.00p1623.00p1650.00p347,788
May 2, 20241722.00p1730.00p1612.00p1671.00p389,070
May 1, 20241696.00p1709.00p1682.00p1696.00p224,998
Apr 30, 20241734.00p1703.00p1703.00p1703.00p31,594
Apr 29, 20241683.00p1745.00p1683.00p1745.00p1,529,920
Apr 26, 20241720.00p1723.00p1699.00p1705.00p493,671
Apr 25, 20241685.00p1715.00p1662.00p1687.00p627,310
Apr 24, 20241698.00p1726.00p1688.00p1717.00p375,621
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
123456
Showing 1 to 50 of 254

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:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.