UK markets open in 10 minutes

Egdon Resources PLC (EDR.AQ)

Aquis AQSE - Aquis AQSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.9020+0.0720 (+2.54%)
At close: 08:00AM GMT
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20223.35003.35003.35003.35003.3500-
25 Nov 20223.35003.35003.35003.35003.3500-
24 Nov 20223.35003.35003.35003.35003.3500-
23 Nov 20223.35003.35003.35003.35003.3500-
22 Nov 20223.35003.35003.35003.35003.3500-
21 Nov 20223.35003.35003.35003.35003.3500-
18 Nov 20223.35003.35003.35003.35003.3500-
17 Nov 20223.35003.35003.35003.35003.3500-
16 Nov 20223.35003.35003.35003.35003.3500-
15 Nov 20223.35003.35003.35003.35003.3500-
14 Nov 20223.35003.35003.35003.35003.3500-
11 Nov 20223.35003.35003.35003.35003.3500-
10 Nov 20223.35003.35003.35003.35003.3500-
09 Nov 20223.35003.35003.35003.35003.3500-
08 Nov 20223.35003.35003.35003.35003.3500-
07 Nov 20223.25003.44503.24003.35003.3500163,575
04 Nov 20223.15003.15003.15003.15003.1500-
03 Nov 20223.05003.05003.05003.05003.0500-
02 Nov 20222.85003.00202.97003.05003.050063,908
01 Nov 20222.75002.75002.75002.75002.7500-
31 Oct 20222.75002.75002.75002.75002.7500-
28 Oct 20222.85002.78002.60002.75002.7500103,874
27 Oct 20226.90006.90006.90006.90006.9000-
26 Oct 20226.90006.90006.90006.90006.9000-
25 Oct 20226.90006.90006.90006.90006.9000-
24 Oct 20226.90006.90006.90006.90006.9000-
21 Oct 20226.90006.90006.90006.90006.9000-
20 Oct 20226.90006.90006.90006.90006.9000-
19 Oct 20226.90006.90006.90006.90006.9000-
18 Oct 20226.90006.90006.90006.90006.9000-
17 Oct 20226.90006.90006.90006.90006.9000-
14 Oct 20226.90006.90006.90006.90006.9000-
13 Oct 20226.90006.90006.90006.90006.9000-
12 Oct 20226.90006.90006.90006.90006.9000-
11 Oct 20226.90006.90006.90006.90006.9000-
10 Oct 20226.90006.90006.90006.90006.9000-
07 Oct 20226.90006.90006.90006.90006.9000-
06 Oct 20226.90006.90006.90006.90006.9000-
05 Oct 20226.90006.90006.90006.90006.9000-
04 Oct 20226.90006.90006.90006.90006.9000-
03 Oct 20226.90006.90006.90006.90006.9000-
30 Sept 20226.90006.90006.90006.90006.9000-
29 Sept 20226.90006.90006.90006.90006.9000-
28 Sept 20226.90006.90006.90006.90006.9000-
27 Sept 20226.90006.90006.90006.90006.9000-
26 Sept 20226.90006.90006.90006.90006.9000-
23 Sept 20226.90006.90006.90006.90006.9000-
22 Sept 20226.90006.90006.90006.90006.9000-
21 Sept 20226.90006.90006.90006.90006.9000-
20 Sept 20226.90006.90006.90006.90006.9000-
16 Sept 20223.95003.95003.95003.95003.9500-
15 Sept 20223.95003.95003.95003.95003.9500-
14 Sept 20223.95003.95003.95003.95003.9500-
13 Sept 20223.95003.95003.95003.95003.9500-
12 Sept 20223.95003.95003.95003.95003.9500-
09 Sept 20223.95003.95003.95003.95003.9500-
08 Sept 20223.95003.95003.95003.95003.9500-
07 Sept 20223.95003.95003.95003.95003.9500-
06 Sept 20223.95003.95003.95003.95003.9500-
05 Sept 20223.95003.95003.95003.95003.9500-
02 Sept 20223.95003.95003.95003.95003.9500-
01 Sept 20223.95003.95003.95003.95003.9500-
31 Aug 20223.95003.95003.95003.95003.9500-
30 Aug 20223.95003.95003.95003.95003.9500-
26 Aug 20223.95003.95003.95003.95003.9500-
25 Aug 20223.95003.95003.95003.95003.9500-
24 Aug 20223.95003.95003.95003.95003.9500-
23 Aug 20223.95003.95003.95003.95003.9500-
22 Aug 20223.95003.95003.95003.95003.9500-
19 Aug 20223.95003.95003.95003.95003.9500-
18 Aug 20223.95003.95003.95003.95003.9500-
17 Aug 20223.95003.95003.95003.95003.9500-
16 Aug 20223.95003.95003.95003.95003.9500-
15 Aug 20223.95003.95003.95003.95003.9500-
12 Aug 20223.95003.95003.95003.95003.9500-
11 Aug 20223.95003.95003.95003.95003.9500-
10 Aug 20223.95003.95003.95003.95003.9500-
09 Aug 20223.95003.95003.95003.95003.9500-
08 Aug 20223.95003.95003.95003.95003.9500-
05 Aug 20223.95003.95003.95003.95003.9500-
04 Aug 20223.95003.95003.95003.95003.9500-
03 Aug 20223.95003.95003.95003.95003.9500-
02 Aug 20223.95003.95003.95003.95003.9500-
01 Aug 20223.95003.95003.95003.95003.9500-
29 Jul 20223.95003.95003.95003.95003.9500-
28 Jul 20223.45003.70003.56603.95003.950086,284
27 Jul 20224.05004.05004.05004.05004.0500-
26 Jul 20224.05004.05004.05004.05004.0500-
25 Jul 20224.05004.05004.05004.05004.0500-
22 Jul 20224.05004.05004.05004.05004.0500-
21 Jul 20224.05004.05004.05004.05004.0500-
20 Jul 20224.05004.05004.05004.05004.0500-
19 Jul 20224.05004.05004.05004.05004.0500-
18 Jul 20224.05004.05004.05004.05004.0500-
15 Jul 20224.05004.05004.05004.05004.0500-
14 Jul 20224.05004.05004.05004.05004.0500-
13 Jul 20224.05004.05004.05004.05004.0500-
12 Jul 20224.05004.05004.05004.05004.0500-
11 Jul 20224.05004.05004.05004.05004.0500-
08 Jul 20224.05004.05004.05004.05004.0500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...