UK Markets open in 7 hrs 32 mins
NIKKEI 225
27,781.02+497.43(+1.82%)HANG SENG
26,235.80+274.77(+1.06%)CRUDE OIL
71.49+0.23(+0.32%)GOLD FUTURES
1,816.10-6.10(-0.33%)DOW
34,838.16-97.31(-0.28%)BTC-GBP
28,356.71-669.29(-2.31%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Aug 2021 | - | - | - | - | - | - |
| 02 Aug 2021 | - | - | - | - | - | - |
| 30 Jul 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 29 Jul 2021 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 20 |
| 28 Jul 2021 | 30.00 | 30.00 | 28.25 | 30.00 | 30.00 | 8,903 |
| 27 Jul 2021 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 229 |
| 26 Jul 2021 | 30.00 | 30.50 | 29.00 | 30.00 | 30.00 | 6,103 |
| 23 Jul 2021 | 30.00 | 29.00 | 29.00 | 30.00 | 30.00 | 2,995 |
| 22 Jul 2021 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2,334 |
| 21 Jul 2021 | 30.50 | 30.00 | 29.00 | 30.00 | 30.00 | 9,607 |
| 20 Jul 2021 | 30.50 | 30.00 | 30.00 | 30.50 | 30.50 | 2,381 |
| 19 Jul 2021 | 31.50 | 31.00 | 30.00 | 30.50 | 30.50 | 6,623 |
| 16 Jul 2021 | 32.00 | 33.00 | 30.00 | 31.50 | 31.50 | 10,599 |
| 15 Jul 2021 | 32.00 | 31.74 | 31.00 | 32.00 | 32.00 | 3,164 |
| 14 Jul 2021 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 190 |
| 13 Jul 2021 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 396 |
| 12 Jul 2021 | 32.00 | 31.80 | 31.80 | 32.00 | 32.00 | 1,100 |
| 09 Jul 2021 | 32.00 | 31.00 | 30.00 | 32.00 | 32.00 | 15,604 |
| 08 Jul 2021 | 32.00 | 31.00 | 31.00 | 32.00 | 32.00 | 10,002 |
| 07 Jul 2021 | 32.00 | 31.05 | 31.00 | 32.00 | 32.00 | 3,010 |
| 06 Jul 2021 | 32.50 | 33.00 | 31.25 | 32.00 | 32.00 | 2,973 |
| 05 Jul 2021 | 32.50 | 32.50 | 32.00 | 32.50 | 32.50 | 2,854 |
| 02 Jul 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 9,427 |
| 01 Jul 2021 | 33.00 | 33.00 | 32.00 | 32.50 | 32.50 | 16,602 |
| 30 Jun 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 29 Jun 2021 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 9,477 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 32.50 | 33.00 | 30.13 | 31.50 | 31.50 | 46,151 |
| 18 Jun 2021 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 1,213,584 |
| 17 Jun 2021 | 32.50 | 32.50 | 32.00 | 32.50 | 32.50 | 120,396 |
| 16 Jun 2021 | 32.50 | 32.00 | 32.00 | 32.50 | 32.50 | 8,000 |
| 15 Jun 2021 | 33.00 | 33.00 | 32.00 | 32.50 | 32.50 | 54,194 |
| 14 Jun 2021 | 33.00 | 33.80 | 32.00 | 33.00 | 33.00 | 23,761 |
| 11 Jun 2021 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 290,012 |
| 10 Jun 2021 | 33.00 | 34.66 | 32.00 | 33.00 | 33.00 | 125,486 |
| 09 Jun 2021 | 32.50 | 34.00 | 32.00 | 33.00 | 33.00 | 125 |
| 08 Jun 2021 | 33.50 | 34.00 | 32.00 | 32.50 | 32.50 | 17,866 |
| 07 Jun 2021 | 33.00 | 33.50 | 33.00 | 33.50 | 33.50 | 5,737 |
| 04 Jun 2021 | 33.50 | 33.00 | 33.00 | 33.50 | 33.50 | 16 |
| 03 Jun 2021 | 34.50 | 35.00 | 34.00 | 33.50 | 33.50 | 270,453 |
| 02 Jun 2021 | 34.75 | 35.00 | 33.00 | 34.50 | 34.50 | 38,846 |
| 01 Jun 2021 | 35.50 | 35.50 | 34.00 | 34.75 | 34.75 | 6,791 |
| 28 May 2021 | 35.50 | 35.25 | 35.00 | 35.50 | 35.50 | 8,761 |
| 27 May 2021 | 35.50 | 35.88 | 35.00 | 35.50 | 35.50 | 48,470 |
| 26 May 2021 | 35.50 | 35.25 | 35.10 | 35.50 | 35.50 | 55,696 |
| 25 May 2021 | 35.50 | 35.88 | 35.25 | 35.50 | 35.50 | 4,021 |
| 24 May 2021 | 35.50 | 35.25 | 35.25 | 35.50 | 35.50 | 500 |
| 21 May 2021 | 35.50 | 35.25 | 35.25 | 35.50 | 35.50 | 4 |
| 20 May 2021 | 35.50 | 35.25 | 35.00 | 35.50 | 35.50 | 1,530 |
| 19 May 2021 | 35.50 | 35.88 | 35.25 | 35.50 | 35.50 | 50,012 |
| 18 May 2021 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | 18,562 |
| 17 May 2021 | 36.00 | 36.10 | 35.30 | 36.00 | 36.00 | 5,396 |
| 14 May 2021 | 36.00 | 36.25 | 35.20 | 36.00 | 36.00 | 27,968 |
| 13 May 2021 | 39.00 | 40.00 | 35.25 | 36.00 | 36.00 | 39,840 |
| 12 May 2021 | 39.00 | 39.75 | 38.00 | 39.00 | 39.00 | 29,484 |
| 11 May 2021 | 37.50 | 39.95 | 37.25 | 39.00 | 39.00 | 53,441 |
| 10 May 2021 | 37.00 | 38.00 | 36.75 | 37.50 | 37.50 | 12,431 |
| 07 May 2021 | 37.00 | 38.00 | 36.35 | 37.00 | 37.00 | 62,244 |
| 06 May 2021 | 37.00 | 39.00 | 35.55 | 37.00 | 37.00 | 40,439 |
| 05 May 2021 | 30.00 | 40.00 | 30.10 | 38.00 | 38.00 | 361,617 |
| 04 May 2021 | 36.00 | 35.00 | 33.55 | 35.00 | 35.00 | 3,604 |
| 30 Apr 2021 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | 11 |
| 29 Apr 2021 | 36.50 | 36.50 | 35.00 | 36.00 | 36.00 | 1,990 |
| 28 Apr 2021 | 36.50 | 36.50 | 36.00 | 36.50 | 36.50 | 3,593 |
| 27 Apr 2021 | 36.50 | 36.50 | 36.07 | 36.50 | 36.50 | 65,001 |
| 26 Apr 2021 | 36.50 | 36.50 | 36.05 | 36.50 | 36.50 | 43,196 |
| 23 Apr 2021 | 36.50 | 36.10 | 36.05 | 36.50 | 36.50 | 38,214 |
| 22 Apr 2021 | 36.50 | 36.10 | 36.05 | 36.50 | 36.50 | 5,577 |
| 21 Apr 2021 | 36.50 | 36.10 | 35.00 | 36.50 | 36.50 | 876 |
| 20 Apr 2021 | 36.50 | 36.75 | 36.00 | 36.50 | 36.50 | 309,299 |
| 19 Apr 2021 | 38.00 | 39.00 | 35.00 | 36.50 | 36.50 | 96,783 |
| 16 Apr 2021 | 38.00 | 38.75 | 37.00 | 38.00 | 38.00 | 20,553 |
| 15 Apr 2021 | 38.50 | 39.00 | 37.00 | 38.00 | 38.00 | 92,320 |
| 14 Apr 2021 | 36.00 | 39.60 | 36.05 | 38.50 | 38.50 | 158,926 |
| 13 Apr 2021 | 33.50 | 37.00 | 33.30 | 36.00 | 36.00 | 246,931 |
| 12 Apr 2021 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 89,791 |
| 09 Apr 2021 | 33.50 | 34.00 | 33.25 | 33.50 | 33.50 | 29,204 |
| 08 Apr 2021 | 33.00 | 34.08 | 32.00 | 33.50 | 33.50 | 68,810 |
| 07 Apr 2021 | 33.00 | 34.00 | 32.25 | 33.00 | 33.00 | 65,103 |
| 06 Apr 2021 | 29.50 | 33.69 | 29.00 | 33.00 | 33.00 | 534,638 |
| 01 Apr 2021 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | 16,063 |
| 31 Mar 2021 | 30.50 | 30.25 | 30.00 | 30.50 | 30.50 | 3,332 |
| 30 Mar 2021 | 30.50 | 30.02 | 30.00 | 30.50 | 30.50 | 90 |
| 29 Mar 2021 | 30.50 | 30.25 | 28.50 | 30.50 | 30.50 | 242,314 |
| 26 Mar 2021 | 31.00 | 30.25 | 30.25 | 31.00 | 31.00 | 1,246 |
| 25 Mar 2021 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 13,992 |
| 24 Mar 2021 | 31.00 | 31.20 | 30.10 | 31.00 | 31.00 | 95,587 |
| 23 Mar 2021 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 27,778 |
| 22 Mar 2021 | 31.00 | 31.17 | 30.00 | 31.00 | 31.00 | 44,576 |
| 19 Mar 2021 | 31.00 | 31.35 | 30.00 | 31.00 | 31.00 | 271,974 |
| 18 Mar 2021 | 31.00 | 31.17 | 30.00 | 31.00 | 31.00 | 1,079 |
| 17 Mar 2021 | 31.00 | 31.17 | 30.00 | 31.00 | 31.00 | 4,717 |
| 16 Mar 2021 | 31.00 | 31.20 | 30.00 | 31.00 | 31.00 | 3,268 |
| 15 Mar 2021 | 31.00 | 32.00 | 28.84 | 32.00 | 32.00 | 39,676 |
| 12 Mar 2021 | 31.00 | 32.56 | 30.00 | 31.00 | 31.00 | 10,142 |
| 11 Mar 2021 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 11,710 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
