2,172.00p-60.00 (-2.69%)17 Jul 2025, 07:03
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Endeavour Mining PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 17, 20252242.00p2254.00p2164.00p2172.00p219,194
Jul 16, 20252224.00p2262.00p2198.00p2232.00p655,735
Jul 15, 20252302.00p2302.00p2242.00p2244.00p252,099
Jul 14, 20252278.00p2314.00p2262.00p2306.00p344,861
Jul 11, 20252256.00p2282.00p2216.00p2280.00p315,638
Jul 10, 20252226.00p2254.00p2200.00p2220.00p262,322
Jul 9, 20252230.00p2234.00p2176.00p2186.00p417,839
Jul 8, 20252308.00p2352.00p2192.00p2214.00p470,335
Jul 7, 20252268.00p2294.46p2234.00p2290.00p755,843
Jul 4, 20252260.00p2288.00p2242.00p2288.00p276,530
Jul 3, 20252270.00p2288.00p2220.00p2262.00p390,957
Jul 2, 20252278.00p2312.00p2244.00p2258.00p432,388
Jul 1, 20252260.00p2294.00p2218.00p2292.00p343,067
Jun 30, 20252184.00p2228.00p2180.00p2228.00p274,515
Jun 27, 20252268.00p2272.00p2168.00p2176.00p478,057
Jun 26, 20252284.00p2296.67p2248.00p2272.00p258,111
Jun 25, 20252236.00p2254.00p2224.00p2246.00p263,534
Jun 24, 20252294.00p2304.00p2196.00p2212.00p662,601
Jun 23, 20252258.00p2364.00p2258.00p2356.00p451,442
Jun 20, 20252246.00p2296.00p2246.00p2286.00p3,216,539
Jun 19, 20252286.00p2298.00p2262.00p2276.00p260,294
Jun 18, 20252306.00p2312.00p2282.00p2306.00p448,319
Jun 17, 20252276.00p2348.00p2276.00p2320.00p603,626
Jun 16, 20252346.00p2370.00p2300.00p2322.00p582,028
Jun 13, 20252360.00p2406.00p2350.00p2400.00p473,913
Jun 12, 20252250.00p2332.00p2245.64p2332.00p384,010
Jun 11, 20252218.00p2250.00p2204.00p2236.00p354,147
Jun 10, 20252266.00p2278.00p2222.00p2222.00p389,231
Jun 9, 20252282.00p2297.28p2240.00p2276.00p372,480
Jun 6, 20252386.00p2398.00p2302.00p2312.00p380,966
Jun 5, 20252330.00p2404.00p2330.00p2386.00p586,166
Jun 4, 20252420.00p2437.00p2330.00p2348.00p533,220
Jun 3, 20252380.00p2406.00p2351.66p2366.00p359,460
Jun 2, 20252278.00p2408.00p2260.00p2406.00p573,916
May 30, 20252254.00p2282.00p2242.00p2252.00p939,701
May 29, 20252278.00p2322.00p2260.00p2278.00p260,644
May 28, 20252252.00p2280.00p2244.00p2276.00p286,157
May 27, 20252242.00p2244.00p2162.00p2230.00p341,104
May 23, 20252220.00p2276.00p2192.00p2260.00p355,980
May 22, 20252180.00p2206.00p2167.68p2188.00p388,620
May 21, 20252132.00p2176.00p2114.00p2162.00p350,209
May 20, 20252044.00p2116.00p2044.00p2102.00p301,802
May 19, 20252050.00p2096.00p2050.00p2076.00p597,134
May 16, 20252062.00p2079.00p2026.00p2058.00p523,492
May 15, 20252042.00p2094.00p2025.18p2088.00p379,287
May 14, 20252106.00p2122.00p2048.33p2076.00p374,839
May 13, 20252126.00p2160.00p2110.00p2128.00p413,607
May 12, 20252282.00p2282.00p2122.00p2134.00p454,761
May 9, 20252208.00p2274.00p2208.00p2258.00p504,782
May 8, 20252194.00p2226.00p2188.00p2208.00p574,699
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00