UK Markets open in 7 hrs 32 mins

Edenville Energy Plc (EDL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
30.000.00 (0.00%)
At close: 1:34PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021------
02 Aug 2021------
30 Jul 202130.0030.0030.0030.0030.00-
29 Jul 202130.0029.0029.0030.0030.0020
28 Jul 202130.0030.0028.2530.0030.008,903
27 Jul 202130.0029.0029.0030.0030.00229
26 Jul 202130.0030.5029.0030.0030.006,103
23 Jul 202130.0029.0029.0030.0030.002,995
22 Jul 202130.0030.0029.0030.0030.002,334
21 Jul 202130.5030.0029.0030.0030.009,607
20 Jul 202130.5030.0030.0030.5030.502,381
19 Jul 202131.5031.0030.0030.5030.506,623
16 Jul 202132.0033.0030.0031.5031.5010,599
15 Jul 202132.0031.7431.0032.0032.003,164
14 Jul 202132.0031.0031.0032.0032.00190
13 Jul 20210.320.320.310.320.32396
12 Jul 202132.0031.8031.8032.0032.001,100
09 Jul 202132.0031.0030.0032.0032.0015,604
08 Jul 202132.0031.0031.0032.0032.0010,002
07 Jul 202132.0031.0531.0032.0032.003,010
06 Jul 202132.5033.0031.2532.0032.002,973
05 Jul 202132.5032.5032.0032.5032.502,854
02 Jul 202132.5032.5032.5032.5032.509,427
01 Jul 202133.0033.0032.0032.5032.5016,602
30 Jun 202133.0033.0033.0033.0033.00-
29 Jun 202133.0033.0032.0033.0033.009,477
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 202132.5033.0030.1331.5031.5046,151
18 Jun 202132.5033.0032.0032.5032.501,213,584
17 Jun 202132.5032.5032.0032.5032.50120,396
16 Jun 202132.5032.0032.0032.5032.508,000
15 Jun 202133.0033.0032.0032.5032.5054,194
14 Jun 202133.0033.8032.0033.0033.0023,761
11 Jun 202133.0033.0032.0033.0033.00290,012
10 Jun 202133.0034.6632.0033.0033.00125,486
09 Jun 202132.5034.0032.0033.0033.00125
08 Jun 202133.5034.0032.0032.5032.5017,866
07 Jun 202133.0033.5033.0033.5033.505,737
04 Jun 202133.5033.0033.0033.5033.5016
03 Jun 202134.5035.0034.0033.5033.50270,453
02 Jun 202134.7535.0033.0034.5034.5038,846
01 Jun 202135.5035.5034.0034.7534.756,791
28 May 202135.5035.2535.0035.5035.508,761
27 May 202135.5035.8835.0035.5035.5048,470
26 May 202135.5035.2535.1035.5035.5055,696
25 May 202135.5035.8835.2535.5035.504,021
24 May 202135.5035.2535.2535.5035.50500
21 May 202135.5035.2535.2535.5035.504
20 May 202135.5035.2535.0035.5035.501,530
19 May 202135.5035.8835.2535.5035.5050,012
18 May 202136.0036.0035.0035.5035.5018,562
17 May 202136.0036.1035.3036.0036.005,396
14 May 202136.0036.2535.2036.0036.0027,968
13 May 202139.0040.0035.2536.0036.0039,840
12 May 202139.0039.7538.0039.0039.0029,484
11 May 202137.5039.9537.2539.0039.0053,441
10 May 202137.0038.0036.7537.5037.5012,431
07 May 202137.0038.0036.3537.0037.0062,244
06 May 202137.0039.0035.5537.0037.0040,439
05 May 202130.0040.0030.1038.0038.00361,617
04 May 202136.0035.0033.5535.0035.003,604
30 Apr 202136.0035.0035.0036.0036.0011
29 Apr 202136.5036.5035.0036.0036.001,990
28 Apr 202136.5036.5036.0036.5036.503,593
27 Apr 202136.5036.5036.0736.5036.5065,001
26 Apr 202136.5036.5036.0536.5036.5043,196
23 Apr 202136.5036.1036.0536.5036.5038,214
22 Apr 202136.5036.1036.0536.5036.505,577
21 Apr 202136.5036.1035.0036.5036.50876
20 Apr 202136.5036.7536.0036.5036.50309,299
19 Apr 202138.0039.0035.0036.5036.5096,783
16 Apr 202138.0038.7537.0038.0038.0020,553
15 Apr 202138.5039.0037.0038.0038.0092,320
14 Apr 202136.0039.6036.0538.5038.50158,926
13 Apr 202133.5037.0033.3036.0036.00246,931
12 Apr 202133.5034.0033.0033.5033.5089,791
09 Apr 202133.5034.0033.2533.5033.5029,204
08 Apr 202133.0034.0832.0033.5033.5068,810
07 Apr 202133.0034.0032.2533.0033.0065,103
06 Apr 202129.5033.6929.0033.0033.00534,638
01 Apr 202130.0031.0029.0029.5029.5016,063
31 Mar 202130.5030.2530.0030.5030.503,332
30 Mar 202130.5030.0230.0030.5030.5090
29 Mar 202130.5030.2528.5030.5030.50242,314
26 Mar 202131.0030.2530.2531.0031.001,246
25 Mar 202131.0031.0030.0031.0031.0013,992
24 Mar 202131.0031.2030.1031.0031.0095,587
23 Mar 202131.0031.0030.0031.0031.0027,778
22 Mar 202131.0031.1730.0031.0031.0044,576
19 Mar 202131.0031.3530.0031.0031.00271,974
18 Mar 202131.0031.1730.0031.0031.001,079
17 Mar 202131.0031.1730.0031.0031.004,717
16 Mar 202131.0031.2030.0031.0031.003,268
15 Mar 202131.0032.0028.8432.0032.0039,676
12 Mar 202131.0032.5630.0031.0031.0010,142
11 Mar 202131.0031.0030.0031.0031.0011,710
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...