1. Share Prices

  2. Endeavour Mining PLC (EDV)

1,419.00p+27.00 (+1.94%)31 Dec 2024, 08:48
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
Dec 30, 20241418.00p1427.00p1387.00p1392.00p220,178
Dec 27, 20241446.00p1454.09p1410.00p1416.00p283,108
Dec 24, 20241469.00p1472.34p1432.00p1432.00p80,717
Dec 23, 20241449.00p1449.00p1419.00p1441.00p346,526
Dec 20, 20241433.00p1467.00p1410.00p1446.00p786,110
Dec 19, 20241430.00p1437.00p1397.00p1421.00p374,948
Dec 18, 20241450.00p1463.50p1433.00p1439.00p325,047
Dec 17, 20241457.00p1457.00p1423.00p1447.00p559,756
Dec 16, 20241490.00p1494.00p1459.00p1459.00p416,812
Dec 13, 20241546.00p1554.00p1499.93p1505.00p525,872
Dec 12, 20241602.00p1606.00p1539.00p1551.00p280,344
Dec 11, 20241499.00p1609.00p1496.00p1589.00p452,403
Dec 10, 20241507.00p1513.00p1487.00p1500.00p372,890
Dec 9, 20241499.00p1538.00p1491.00p1535.00p383,063
Dec 6, 20241508.00p1537.00p1460.86p1494.00p378,173
Dec 5, 20241538.00p1561.00p1526.00p1531.00p241,880
Dec 4, 20241544.00p1553.00p1534.00p1546.00p737,662
Dec 3, 20241522.00p1561.00p1518.00p1556.00p331,696
Dec 2, 20241537.00p1574.00p1513.00p1525.00p617,943
Nov 29, 20241574.00p1574.00p1531.00p1544.00p403,027
Nov 28, 20241584.00p1584.00p1549.00p1549.00p199,688
Nov 27, 20241593.00p1593.00p1566.00p1572.00p540,599
Nov 26, 20241567.00p1580.00p1554.00p1577.00p249,522
Nov 25, 20241580.00p1582.00p1542.00p1577.00p2,693,008
Nov 22, 20241586.00p1616.00p1577.00p1592.00p437,403
Nov 21, 20241588.00p1612.00p1560.00p1560.00p351,605
Nov 20, 20241569.00p1586.00p1554.00p1571.00p275,897
Nov 19, 20241588.00p1615.00p1567.00p1567.00p681,583
Nov 18, 20241534.00p1598.00p1526.00p1582.00p629,840
Nov 15, 20241519.00p1540.00p1499.00p1529.00p324,183
Nov 14, 20241526.00p1538.00p1488.00p1514.00p919,410
Nov 13, 20241555.00p1583.00p1534.00p1537.00p369,592
Nov 12, 20241578.00p1596.00p1549.00p1553.00p880,333
Nov 11, 20241672.00p1702.00p1555.00p1571.00p407,402
Nov 8, 20241629.00p1672.00p1604.00p1669.00p641,311
Nov 7, 20241647.00p1647.00p1534.00p1601.00p1,029,201
Nov 6, 20241676.00p1692.38p1620.00p1645.00p332,029
Nov 5, 20241705.00p1720.00p1685.00p1685.00p217,564
Nov 4, 20241733.00p1746.00p1705.00p1709.00p263,436
Nov 1, 20241738.00p1762.00p1727.00p1744.00p286,285
Oct 31, 20241775.00p1788.00p1707.00p1735.00p409,446
Oct 30, 20241806.00p1826.00p1772.00p1796.00p208,216
Oct 29, 20241809.00p1811.00p1776.45p1792.00p329,883
Oct 28, 20241835.00p1846.00p1800.00p1818.00p284,556
Oct 25, 20241829.00p1854.00p1808.00p1846.00p367,028
Oct 24, 20241883.00p1893.00p1824.00p1833.00p397,704
Oct 23, 20241896.00p1915.00p1862.00p1873.00p263,470
Oct 22, 20241884.00p1944.00p1884.00p1911.00p193,183
Oct 21, 20241892.00p1920.00p1875.00p1895.00p304,273
Oct 18, 20241821.00p1875.00p1821.00p1872.00p539,674
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rathbones Group PLC1,684.002.43
Oxford Nanopore Technologies PLC128.302.39
Morgan Advanced Materials PLC276.002.22
Ocado Group PLC300.552.16
Crest Nicholson Holdings PLC169.702.17
Ferrexpo PLC104.892.03

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC78.00-2.50
Bridgepoint Group PLC341.40-2.23
Goodwin PLC7,760.00-1.52
Cmc Markets PLC244.21-1.33
Worldwide Healthcare Trust PLC314.49-1.26
Diversified Energy Company PLC1,319.00-1.20