1. Share Prices

  2. Endeavour Mining PLC (EDV)

1,682.00p-40.00 (-2.32%)02 Jul 2024, 17:10
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
Jul 2, 20241730.00p1734.00p1669.80p1682.00p437,856
Jul 1, 20241709.00p1728.00p1684.00p1722.00p257,841
Jun 28, 20241652.00p1719.00p1652.00p1686.00p528,290
Jun 27, 20241648.00p1695.00p1647.00p1693.00p427,094
Jun 26, 20241694.00p1697.00p1666.00p1682.00p296,175
Jun 25, 20241670.00p1685.00p1649.00p1659.00p1,413,828
Jun 24, 20241689.00p1712.00p1663.00p1683.00p247,007
Jun 21, 20241710.00p1721.00p1691.00p1698.00p2,472,014
Jun 20, 20241657.00p1704.00p1655.00p1704.00p502,039
Jun 19, 20241655.00p1686.00p1644.00p1653.00p411,857
Jun 18, 20241629.00p1658.00p1621.00p1648.00p316,404
Jun 17, 20241610.00p1647.00p1605.00p1618.00p261,637
Jun 14, 20241603.00p1628.06p1595.00p1610.00p171,118
Jun 13, 20241614.00p1645.00p1608.00p1610.00p273,667
Jun 12, 20241629.00p1659.00p1611.00p1629.00p226,326
Jun 11, 20241643.00p1648.78p1617.00p1633.00p265,033
Jun 10, 20241662.00p1694.00p1628.00p1649.00p363,611
Jun 7, 20241761.00p1770.00p1652.00p1652.00p449,980
Jun 6, 20241700.00p1764.00p1693.00p1757.00p422,072
Jun 5, 20241679.00p1697.00p1650.00p1664.00p1,066,254
Jun 4, 20241712.00p1719.00p1657.00p1664.00p451,986
Jun 3, 20241714.00p1728.00p1692.00p1728.00p262,775
May 31, 20241725.00p1743.00p1700.00p1717.00p1,626,013
May 30, 20241676.00p1727.00p1672.16p1719.00p382,153
May 29, 20241736.00p1742.00p1673.00p1673.00p377,523
May 28, 20241701.00p1755.00p1701.00p1755.00p465,941
May 24, 20241660.00p1695.59p1655.00p1681.00p251,253
May 23, 20241721.00p1722.00p1668.00p1687.00p247,380
May 22, 20241785.00p1791.00p1723.00p1731.00p374,078
May 21, 20241776.00p1796.00p1754.00p1793.00p260,115
May 20, 20241755.00p1816.00p1753.00p1808.00p321,054
May 17, 20241710.00p1751.00p1691.00p1751.00p347,453
May 16, 20241744.00p1744.00p1711.00p1713.00p246,366
May 15, 20241709.00p1747.00p1700.00p1743.00p243,862
May 14, 20241719.00p1737.00p1694.22p1722.00p351,198
May 13, 20241702.00p1732.00p1690.00p1693.00p219,573
May 10, 20241708.00p1751.00p1708.00p1723.00p303,035
May 9, 20241674.00p1716.00p1660.00p1706.00p227,948
May 8, 20241678.00p1696.00p1653.00p1696.00p384,318
May 7, 20241666.00p1695.00p1659.00p1684.00p246,130
May 3, 20241671.00p1688.00p1623.00p1650.00p347,788
May 2, 20241722.00p1730.00p1612.00p1671.00p389,070
May 1, 20241696.00p1709.00p1682.00p1696.00p224,998
Apr 30, 20241734.00p1703.00p1703.00p1703.00p31,594
Apr 29, 20241683.00p1745.00p1683.00p1745.00p1,529,920
Apr 26, 20241720.00p1723.00p1699.00p1705.00p493,671
Apr 25, 20241685.00p1715.00p1662.00p1687.00p627,310
Apr 24, 20241698.00p1726.00p1688.00p1717.00p375,621
Apr 23, 20241665.00p1682.00p1642.00p1680.00p442,501
Apr 22, 20241750.00p1754.43p1711.00p1720.00p453,423
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.