UK Markets close in 6 hrs 59 mins

Edenville Energy Plc (EDL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
36.30-0.20 (-0.55%)
As of 8:58AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 Apr 202136.0036.3036.0036.3036.3078,300
19 Apr 2021------
16 Apr 2021------
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
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
10 Mar 202131.0031.5030.0031.0031.001,052
09 Mar 202132.0033.0030.0031.0031.0030,428
08 Mar 202132.0032.2031.0032.0032.003,167
05 Mar 202132.0031.0031.0032.0032.0073,631
04 Mar 202133.5035.1831.0032.0032.0012,287
03 Mar 202134.0034.0031.0033.5033.5035,699
02 Mar 202133.5031.7531.7533.5033.5010,055
01 Mar 202133.5035.0031.0033.5033.5031,434
26 Feb 202136.0037.0033.0033.5033.5089,607
25 Feb 202137.5038.0035.0035.1435.14133,640
24 Feb 202137.5039.8835.0037.5037.50148,974
23 Feb 202137.5039.8836.7537.5037.5014,813
22 Feb 202137.5040.0036.2537.5037.5058,363
19 Feb 202137.5040.0035.5037.5037.5019,854
18 Feb 202135.0040.0033.1537.5037.50437,498
17 Feb 202134.5036.0033.0035.0035.0049,952
16 Feb 202130.0037.0028.0035.7035.70468,151
15 Feb 202130.0031.9028.0030.0030.005,757
12 Feb 202129.0030.0026.0030.0030.0034,432
11 Feb 202129.0031.8526.1529.0029.007,062
10 Feb 202129.0032.0026.1529.0029.0051,202
09 Feb 202131.5033.0026.1529.0029.0038,885
08 Feb 202131.5033.0030.0031.5031.5033,758
05 Feb 202132.5033.7530.0031.5031.5039,663
04 Feb 202133.0034.2531.0032.5032.5080,768
03 Feb 202134.5036.5031.0033.0033.0037,999
02 Feb 202134.5036.9031.1734.5034.503,214
01 Feb 202134.5037.3531.1734.5034.505,699
29 Jan 202134.5037.3531.0034.5034.504,825
28 Jan 202136.0037.4033.0034.5034.5026,947
27 Jan 202136.0038.0034.1036.0036.0069,053
26 Jan 202133.0037.7534.0036.0036.00144,715
25 Jan 202135.0035.9532.3033.5033.5063,325
22 Jan 202137.5039.5034.0039.0039.00228,380
21 Jan 202138.0040.0035.0037.5037.50294,959
20 Jan 202131.5043.0031.1038.0038.00498,468
19 Jan 202132.5035.0030.0032.5032.5069,084
18 Jan 202132.5034.8830.0032.5032.50129,189
15 Jan 202127.5037.1828.0032.5032.501,447,834
14 Jan 202125.5028.0023.0025.5025.509,587
13 Jan 202125.5028.0022.9025.5025.5011,592
12 Jan 202125.5028.0022.1725.5025.5045,596
11 Jan 202125.5029.0022.5025.5025.5034,283
08 Jan 202125.5029.0022.5025.5025.5024,391
07 Jan 202127.5030.0021.0025.0025.0072,794
06 Jan 202127.5030.0025.0027.5027.501,703
06 Jan 20211:1000 Stock split
05 Jan 202128.0030.0025.0028.0028.0041
04 Jan 20210.030.030.030.030.0351,961,066
31 Dec 202028.0027.0022.0025.0025.0023,446
30 Dec 202028.0027.0022.0028.0028.0019,775
29 Dec 202028.0028.0025.0028.0028.0047,774
24 Dec 202028.0028.0025.0028.0028.0021,059
23 Dec 202024.0028.0025.0028.0028.0035,046
22 Dec 202027.0029.0022.0024.0024.0029,925
21 Dec 202028.0033.0023.0027.0027.0056,572
18 Dec 202027.0033.0023.0028.0028.00149,036
17 Dec 202028.0029.0023.0027.0027.0074,028
16 Dec 202028.0029.0025.0028.0028.0034,582
15 Dec 202028.0030.0025.0028.0028.0018,171
14 Dec 202028.0030.0027.0028.0028.0017,051
11 Dec 202028.0030.0027.0028.0028.0034,034
10 Dec 202028.0030.0027.0028.0028.0012,010
09 Dec 202028.0030.0026.0028.0028.0050,968
08 Dec 202028.0030.0028.0028.0028.0023,856
07 Dec 202028.0030.0028.0028.0028.007,035
04 Dec 202028.0030.0028.0028.0028.002,163
03 Dec 202033.0033.0027.0028.0028.0041,519
02 Dec 202033.0033.0030.0033.0033.0017,269
01 Dec 202033.0031.0030.0033.0033.004,144
30 Nov 202035.0034.0027.0033.0033.0028,662
27 Nov 202020.0033.0020.0035.0035.00278,920
26 Nov 202033.0033.0030.0033.0033.007,109
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...