sharecast

{{ storiesRelated.title }}

Endeavour Mining (EDV)

1,689.00p

16:40 05/08/22

  • 0.12% 2.00p
  • Today's Low & High
  • 1,662.00 / 1,724.00
  • Open / Previous Close
  • 1,683.00 / 1,689.00
  • 52-week range
  • -5.38% -96.00p
  • Volume
  • 173,010
  • Market Cap(million)
  • £4,181.37m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
05-Aug-22 1,689.00p 1,683.00p 1,724.00p 1,662.00p 173,010 n/a
04-Aug-22 1,687.00p 1,633.00p 1,696.00p 1,607.00p 321,903 n/a
03-Aug-22 1,654.00p 1,618.00p 1,691.00p 1,574.00p 236,496 n/a
02-Aug-22 1,619.00p 1,614.00p 1,628.00p 1,577.00p 162,746 n/a
01-Aug-22 1,591.00p 1,628.00p 1,628.00p 1,588.00p 96,158 n/a
29-Jul-22 1,600.00p 1,609.00p 1,625.00p 1,580.00p 410,823 n/a
28-Jul-22 1,613.00p 1,552.00p 1,617.00p 1,552.00p 249,781 n/a
27-Jul-22 1,553.00p 1,563.00p 1,567.00p 1,532.00p 193,021 n/a
26-Jul-22 1,554.00p 1,538.00p 1,576.00p 1,537.00p 183,405 n/a
25-Jul-22 1,546.00p 1,600.00p 1,609.11p 1,541.00p 235,718 n/a
22-Jul-22 1,619.00p 1,591.00p 1,645.00p 1,589.60p 286,823 n/a
21-Jul-22 1,598.00p 1,606.00p 1,606.00p 1,552.00p 194,947 n/a
20-Jul-22 1,599.00p 1,634.00p 1,634.00p 1,579.00p 248,521 n/a
19-Jul-22 1,618.00p 1,609.00p 1,627.00p 1,595.00p 398,620 n/a
18-Jul-22 1,629.00p 1,628.00p 1,645.00p 1,617.00p 153,408 n/a
15-Jul-22 1,630.00p 1,617.00p 1,659.00p 1,617.00p 213,922 n/a
14-Jul-22 1,619.00p 1,655.00p 1,664.50p 1,580.00p 377,277 n/a
13-Jul-22 1,656.00p 1,626.00p 1,676.00p 1,584.00p 351,351 n/a
12-Jul-22 1,629.00p 1,625.00p 1,652.00p 1,606.00p 160,854 n/a
11-Jul-22 1,655.00p 1,653.00p 1,677.00p 1,613.00p 286,071 n/a
08-Jul-22 1,678.00p 1,646.00p 1,691.00p 1,645.00p 244,792 n/a
07-Jul-22 1,667.00p 1,646.00p 1,685.00p 1,646.00p 258,687 n/a
06-Jul-22 1,640.00p 1,634.00p 1,707.00p 1,617.00p 403,499 n/a
05-Jul-22 1,641.00p 1,724.00p 1,737.00p 1,633.00p 280,025 n/a
04-Jul-22 1,703.00p 1,658.00p 1,729.70p 1,652.00p 228,890 n/a