Shares Magazine
2,104.00p+44.00 (+2.14%)02 May 2025, 17:23
Endeavour Mining PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2120.00p | 2120.00p | 2062.00p | 2104.00p | 409,240 |
| May 1, 2025 | 2044.00p | 2136.00p | 2020.00p | 2060.00p | 346,786 |
| Apr 30, 2025 | 1983.00p | 2016.00p | 1979.00p | 2016.00p | 473,197 |
| Apr 29, 2025 | 2042.00p | 2042.00p | 2004.00p | 2022.00p | 297,861 |
| Apr 28, 2025 | 2018.00p | 2034.00p | 1993.00p | 2018.00p | 392,127 |
| Apr 25, 2025 | 2010.00p | 2026.00p | 1971.00p | 2020.00p | 1,093,175 |
| Apr 24, 2025 | 2074.00p | 2110.76p | 2050.00p | 2056.00p | 653,173 |
| Apr 23, 2025 | 2076.00p | 2102.00p | 2022.00p | 2038.00p | 764,577 |
| Apr 22, 2025 | 2164.00p | 2234.00p | 2146.00p | 2160.00p | 1,570,427 |
| Apr 17, 2025 | 2168.00p | 2184.00p | 2134.00p | 2154.00p | 677,566 |
| Apr 16, 2025 | 2080.00p | 2216.00p | 2064.00p | 2184.00p | 643,176 |
| Apr 15, 2025 | 2044.00p | 2070.00p | 2034.00p | 2052.00p | 484,126 |
| Apr 14, 2025 | 2010.00p | 2044.00p | 1968.00p | 2034.00p | 484,124 |
| Apr 11, 2025 | 1924.00p | 2012.00p | 1911.00p | 2004.00p | 725,321 |
| Apr 10, 2025 | 1827.00p | 1892.00p | 1825.00p | 1883.00p | 563,341 |
| Apr 9, 2025 | 1735.00p | 1820.45p | 1712.04p | 1778.00p | 582,246 |
| Apr 8, 2025 | 1702.00p | 1764.00p | 1688.00p | 1738.00p | 1,008,943 |
| Apr 7, 2025 | 1652.00p | 1786.00p | 1622.00p | 1697.00p | 758,138 |
| Apr 4, 2025 | 1818.00p | 1819.00p | 1668.00p | 1699.00p | 513,515 |
| Apr 3, 2025 | 1798.00p | 1845.00p | 1743.00p | 1836.00p | 517,410 |
| Apr 2, 2025 | 1834.00p | 1850.00p | 1805.00p | 1826.00p | 355,099 |
| Apr 1, 2025 | 1823.00p | 1861.00p | 1817.00p | 1854.00p | 275,741 |
| Mar 31, 2025 | 1823.00p | 1836.00p | 1785.00p | 1819.00p | 536,009 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.