Shares Magazine
1,824.00p+37.00 (+2.07%)28 Mar 2025, 16:35
Endeavour Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 1806.00p | 1842.00p | 1796.00p | 1824.00p | 389,269 |
| Mar 27, 2025 | 1758.00p | 1806.00p | 1751.00p | 1787.00p | 427,413 |
| Mar 26, 2025 | 1784.00p | 1791.00p | 1755.00p | 1755.00p | 281,801 |
| Mar 25, 2025 | 1727.00p | 1792.00p | 1721.33p | 1772.00p | 314,996 |
| Mar 24, 2025 | 1749.00p | 1765.00p | 1734.00p | 1748.00p | 366,657 |
| Mar 21, 2025 | 1719.00p | 1743.00p | 1714.00p | 1725.00p | 2,257,234 |
| Mar 20, 2025 | 1753.00p | 1757.00p | 1712.00p | 1736.00p | 356,372 |
| Mar 19, 2025 | 1760.00p | 1760.00p | 1709.00p | 1746.00p | 463,484 |
| Mar 18, 2025 | 1727.00p | 1774.00p | 1717.00p | 1748.00p | 652,455 |
| Mar 17, 2025 | 1675.00p | 1709.00p | 1672.00p | 1709.00p | 370,471 |
| Mar 14, 2025 | 1661.00p | 1725.63p | 1645.00p | 1670.00p | 855,788 |
| Mar 13, 2025 | 1580.00p | 1661.00p | 1578.50p | 1651.00p | 1,779,280 |
| Mar 12, 2025 | 1617.00p | 1652.70p | 1592.00p | 1621.00p | 479,006 |
| Mar 11, 2025 | 1610.00p | 1671.00p | 1610.00p | 1620.00p | 518,737 |
| Mar 10, 2025 | 1631.00p | 1657.00p | 1611.00p | 1618.00p | 381,221 |
| Mar 7, 2025 | 1647.00p | 1663.00p | 1583.00p | 1612.00p | 640,096 |
| Mar 6, 2025 | 1623.00p | 1682.00p | 1578.00p | 1670.00p | 630,342 |
| Mar 5, 2025 | 1579.00p | 1609.00p | 1552.00p | 1592.00p | 737,372 |
| Mar 4, 2025 | 1550.00p | 1594.00p | 1534.00p | 1536.00p | 529,133 |
| Mar 3, 2025 | 1551.00p | 1595.00p | 1533.00p | 1574.00p | 841,445 |
| Feb 28, 2025 | 1508.00p | 1581.00p | 1486.00p | 1544.00p | 14,692,269 |
| Feb 27, 2025 | 1612.00p | 1622.00p | 1542.00p | 1545.00p | 933,489 |
| Feb 26, 2025 | 1612.00p | 1636.00p | 1579.00p | 1630.00p | 734,111 |
| Feb 25, 2025 | 1650.00p | 1670.00p | 1611.00p | 1619.00p | 549,600 |
| Feb 24, 2025 | 1732.00p | 1747.00p | 1649.00p | 1674.00p | 558,762 |
| Feb 21, 2025 | 1787.00p | 1800.00p | 1737.00p | 1740.00p | 426,896 |
| Feb 20, 2025 | 1766.00p | 1808.00p | 1753.00p | 1805.00p | 372,315 |
| Feb 19, 2025 | 1736.00p | 1763.00p | 1707.00p | 1741.00p | 466,838 |
| Feb 18, 2025 | 1744.00p | 1767.00p | 1731.00p | 1753.00p | 424,133 |
| Feb 17, 2025 | 1731.00p | 1748.00p | 1710.48p | 1745.00p | 437,279 |
| Feb 14, 2025 | 1795.00p | 1805.50p | 1742.00p | 1752.00p | 444,627 |
| Feb 13, 2025 | 1796.00p | 1801.00p | 1757.00p | 1782.00p | 507,259 |
| Feb 12, 2025 | 1751.00p | 1762.00p | 1715.00p | 1762.00p | 689,695 |
| Feb 11, 2025 | 1778.00p | 1795.00p | 1748.36p | 1765.00p | 395,812 |
| Feb 10, 2025 | 1731.00p | 1816.00p | 1730.00p | 1781.00p | 915,859 |
| Feb 7, 2025 | 1729.00p | 1746.00p | 1687.00p | 1725.00p | 656,216 |
| Feb 6, 2025 | 1725.00p | 1759.00p | 1713.99p | 1720.00p | 289,187 |
| Feb 5, 2025 | 1665.00p | 1735.09p | 1665.00p | 1715.00p | 378,525 |
| Feb 4, 2025 | 1649.00p | 1683.00p | 1633.00p | 1665.00p | 415,549 |
| Feb 3, 2025 | 1643.00p | 1698.00p | 1602.00p | 1651.00p | 634,181 |
| Jan 31, 2025 | 1634.00p | 1653.00p | 1624.00p | 1643.00p | 858,790 |
| Jan 30, 2025 | 1571.00p | 1674.00p | 1546.00p | 1652.00p | 580,097 |
| Jan 29, 2025 | 1535.00p | 1558.00p | 1533.73p | 1541.00p | 277,713 |
| Jan 28, 2025 | 1521.00p | 1553.00p | 1514.00p | 1532.00p | 221,357 |
| Jan 27, 2025 | 1539.00p | 1570.00p | 1512.00p | 1519.00p | 544,676 |
| Jan 24, 2025 | 1550.00p | 1575.00p | 1541.00p | 1553.00p | 372,654 |
| Jan 23, 2025 | 1569.00p | 1569.00p | 1531.00p | 1542.00p | 457,784 |
| Jan 22, 2025 | 1568.00p | 1577.00p | 1537.00p | 1553.00p | 377,938 |
| Jan 21, 2025 | 1526.00p | 1563.00p | 1510.00p | 1559.00p | 482,761 |
| Jan 20, 2025 | 1550.00p | 1550.00p | 1508.00p | 1514.00p | 288,250 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.