1. Share Prices

  2. Endeavour Mining PLC (EDV)

1,607.00p+36.00 (+2.29%)21 Nov 2024, 13:12
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
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
Oct 17, 20241801.00p1847.00p1784.00p1840.00p300,140
Oct 16, 20241784.00p1819.00p1776.00p1809.00p333,904
Oct 15, 20241746.00p1753.00p1712.00p1742.00p221,179
Oct 14, 20241750.00p1761.00p1711.00p1734.00p159,985
Oct 11, 20241723.00p1759.00p1717.00p1745.00p371,532
Oct 10, 20241654.00p1712.00p1654.00p1701.00p469,777
Oct 9, 20241684.00p1699.00p1652.00p1675.00p292,430
Oct 8, 20241698.00p1717.17p1635.00p1669.00p1,013,383
Oct 7, 20241716.00p1749.00p1598.00p1692.00p1,480,237
Oct 4, 20241792.00p1813.00p1775.00p1793.00p221,983
Oct 3, 20241811.00p1811.00p1772.00p1787.00p188,817
Oct 2, 20241790.00p1813.00p1778.00p1787.00p357,447
Oct 1, 20241787.00p1822.46p1765.96p1797.00p244,720
Sep 30, 20241803.00p1835.19p1758.00p1771.00p489,685
Sep 27, 20241869.00p1877.00p1813.00p1826.00p566,493
Sep 26, 20241911.00p1928.32p1870.00p1877.00p465,980
Sep 25, 20241842.00p1906.00p1842.00p1905.00p616,465
Sep 24, 20241887.00p1887.00p1837.70p1846.00p232,977
Sep 23, 20241793.00p1865.00p1793.00p1865.00p436,524
Sep 20, 20241805.00p1830.00p1800.67p1820.00p1,240,258
Sep 19, 20241826.00p1851.00p1798.20p1823.00p409,099
Sep 18, 20241843.00p1849.00p1791.00p1802.00p601,886
Sep 17, 20241845.00p1859.00p1798.00p1834.00p584,917
Sep 16, 20241843.00p1852.51p1782.00p1835.00p663,440
Sep 13, 20241684.00p1847.00p1677.93p1836.00p666,804
Sep 12, 20241587.00p1671.00p1587.00p1661.00p244,893
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Halma PLC2,651.005.96
Ithaca Energy PLC105.605.81
Ninety One PLC164.305.59
Grainger PLC230.503.83
Centamin PLC147.203.66
Bytes Technology Group PLC444.403.59

Fallers

CompanyPrice% Chg
Cmc Markets PLC295.74-12.63
Jd Sports Fashion PLC100.50-11.02
Mitie Group PLC104.40-5.95
Petershill Partners PLC239.00-6.09
Urban Logistics Reit PLC105.20-4.19
Auction Technology Group PLC429.00-3.60