UK Markets open in 1 hr 58 mins
NIKKEI 225
25,824.29 -597.76 (-2.26%) HANG SENG
17,154.48 -11.39 (-0.07%) CRUDE OIL
80.93 -0.30 (-0.37%) GOLD FUTURES
1,670.60 +2.00 (+0.12%) DOW
29,225.61 -458.13 (-1.54%) BTC-GBP
17,490.87 -219.73 (-1.24%)
Egdon Resources plc (EDR.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:17PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | - | - | - | - | - | - |
| 29 Sept 2022 | 5.55 | 5.70 | 5.50 | 5.65 | 5.65 | 865,375 |
| 28 Sept 2022 | 6.30 | 6.40 | 5.30 | 5.55 | 5.55 | 2,997,638 |
| 27 Sept 2022 | 7.30 | 7.50 | 6.01 | 6.32 | 6.32 | 4,501,664 |
| 26 Sept 2022 | 7.75 | 8.00 | 6.93 | 7.30 | 7.30 | 3,292,995 |
| 23 Sept 2022 | 7.20 | 8.18 | 7.30 | 7.80 | 7.80 | 3,812,418 |
| 22 Sept 2022 | 6.50 | 7.40 | 6.40 | 7.25 | 7.25 | 4,901,177 |
| 21 Sept 2022 | 6.65 | 6.70 | 6.30 | 6.35 | 6.35 | 816,654 |
| 20 Sept 2022 | 6.70 | 6.92 | 6.40 | 6.50 | 6.50 | 1,551,529 |
| 16 Sept 2022 | 6.75 | 6.90 | 6.10 | 6.10 | 6.10 | 2,973,748 |
| 15 Sept 2022 | 6.95 | 7.00 | 6.60 | 6.75 | 6.75 | 835,836 |
| 14 Sept 2022 | 7.35 | 7.40 | 6.90 | 6.95 | 6.95 | 1,779,677 |
| 13 Sept 2022 | 8.60 | 8.80 | 7.20 | 7.35 | 7.35 | 4,860,376 |
| 12 Sept 2022 | 9.62 | 9.70 | 8.50 | 8.70 | 8.70 | 3,942,967 |
| 09 Sept 2022 | 8.65 | 9.59 | 8.06 | 9.20 | 9.20 | 5,471,621 |
| 08 Sept 2022 | 7.45 | 9.39 | 7.52 | 8.70 | 8.70 | 14,098,379 |
| 07 Sept 2022 | 7.60 | 7.70 | 7.30 | 7.50 | 7.50 | 2,144,172 |
| 06 Sept 2022 | 8.00 | 8.20 | 7.50 | 7.60 | 7.60 | 1,994,220 |
| 05 Sept 2022 | 7.00 | 8.30 | 6.95 | 8.00 | 8.00 | 6,744,865 |
| 02 Sept 2022 | 7.40 | 7.50 | 6.67 | 7.00 | 7.00 | 2,251,835 |
| 01 Sept 2022 | 7.35 | 7.50 | 7.00 | 7.30 | 7.30 | 1,411,753 |
| 31 Aug 2022 | 7.95 | 8.10 | 7.30 | 7.35 | 7.35 | 2,859,474 |
| 30 Aug 2022 | 6.80 | 8.50 | 6.80 | 8.10 | 8.10 | 7,712,734 |
| 26 Aug 2022 | 5.90 | 6.90 | 6.00 | 6.80 | 6.80 | 4,316,891 |
| 25 Aug 2022 | 5.70 | 6.20 | 5.50 | 5.90 | 5.90 | 1,477,525 |
| 24 Aug 2022 | 5.35 | 5.91 | 5.57 | 5.70 | 5.70 | 909,254 |
| 23 Aug 2022 | 5.30 | 5.70 | 5.20 | 5.35 | 5.35 | 1,801,587 |
| 22 Aug 2022 | 4.95 | 5.40 | 4.90 | 5.35 | 5.35 | 915,355 |
| 19 Aug 2022 | 5.10 | 5.20 | 4.84 | 4.95 | 4.95 | 454,167 |
| 18 Aug 2022 | 5.15 | 5.20 | 4.84 | 5.10 | 5.10 | 1,041,756 |
| 17 Aug 2022 | 5.15 | 5.39 | 5.06 | 5.15 | 5.15 | 1,313,637 |
| 16 Aug 2022 | 5.95 | 6.10 | 5.20 | 5.35 | 5.35 | 4,925,662 |
| 15 Aug 2022 | 4.95 | 6.10 | 5.00 | 6.00 | 6.00 | 9,665,204 |
| 12 Aug 2022 | 4.60 | 5.35 | 4.70 | 5.00 | 5.00 | 5,864,088 |
| 11 Aug 2022 | 3.90 | 4.75 | 4.00 | 4.55 | 4.55 | 3,786,612 |
| 10 Aug 2022 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | 343,705 |
| 09 Aug 2022 | 4.05 | 4.20 | 3.80 | 3.90 | 3.90 | 879,678 |
| 08 Aug 2022 | 3.90 | 4.14 | 3.90 | 4.05 | 4.05 | 276,718 |
| 05 Aug 2022 | 3.80 | 3.89 | 3.71 | 3.90 | 3.90 | 348,178 |
| 04 Aug 2022 | 3.90 | 3.95 | 3.71 | 3.80 | 3.80 | 339,437 |
| 03 Aug 2022 | 3.85 | 3.99 | 3.74 | 3.90 | 3.90 | 505,336 |
| 02 Aug 2022 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | 70,538 |
| 01 Aug 2022 | 3.80 | 3.90 | 3.72 | 3.85 | 3.85 | 528,028 |
| 29 Jul 2022 | 3.95 | 3.95 | 3.72 | 3.80 | 3.80 | 423,173 |
| 28 Jul 2022 | 3.60 | 3.99 | 3.70 | 3.95 | 3.95 | 1,806,590 |
| 27 Jul 2022 | 3.60 | 3.70 | 3.52 | 3.60 | 3.60 | 254,002 |
| 26 Jul 2022 | 3.40 | 3.69 | 3.30 | 3.60 | 3.60 | 869,770 |
| 25 Jul 2022 | 3.60 | 3.58 | 3.22 | 3.40 | 3.40 | 764,897 |
| 22 Jul 2022 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 21 Jul 2022 | 3.60 | 3.70 | 3.51 | 3.60 | 3.60 | 23,505 |
| 20 Jul 2022 | 3.60 | 3.56 | 3.50 | 3.60 | 3.60 | 62,821 |
| 19 Jul 2022 | 3.60 | 3.59 | 3.50 | 3.60 | 3.60 | 267,618 |
| 18 Jul 2022 | 3.75 | 3.68 | 3.51 | 3.60 | 3.60 | 349,375 |
| 15 Jul 2022 | 3.75 | 3.90 | 3.62 | 3.75 | 3.75 | 1,010,114 |
| 14 Jul 2022 | 3.90 | 3.81 | 3.70 | 3.75 | 3.75 | 389,055 |
| 13 Jul 2022 | 4.10 | 4.05 | 3.76 | 3.90 | 3.90 | 1,168,869 |
| 12 Jul 2022 | 4.20 | 4.19 | 4.00 | 4.10 | 4.10 | 164,885 |
| 11 Jul 2022 | 4.20 | 4.19 | 4.11 | 4.20 | 4.20 | 109,457 |
| 08 Jul 2022 | 4.35 | 4.30 | 4.11 | 4.20 | 4.20 | 1,014,459 |
| 07 Jul 2022 | 4.50 | 4.50 | 4.20 | 4.35 | 4.35 | 999,539 |
| 06 Jul 2022 | 4.50 | 4.57 | 4.31 | 4.50 | 4.50 | 624,643 |
| 05 Jul 2022 | 4.50 | 4.65 | 4.36 | 4.50 | 4.50 | 532,258 |
| 04 Jul 2022 | 4.60 | 4.69 | 4.30 | 4.50 | 4.50 | 1,035,913 |
| 01 Jul 2022 | 4.30 | 4.68 | 4.26 | 4.60 | 4.60 | 564,935 |
| 30 Jun 2022 | 4.15 | 4.45 | 4.10 | 4.30 | 4.30 | 1,237,172 |
| 29 Jun 2022 | 4.10 | 4.28 | 4.07 | 4.15 | 4.15 | 883,738 |
| 28 Jun 2022 | 4.35 | 4.40 | 4.08 | 4.10 | 4.10 | 1,238,099 |
| 27 Jun 2022 | 4.35 | 4.33 | 4.22 | 4.35 | 4.35 | 1,276,350 |
| 24 Jun 2022 | 4.35 | 4.39 | 4.20 | 4.35 | 4.35 | 1,123,832 |
| 23 Jun 2022 | 4.40 | 4.40 | 4.20 | 4.35 | 4.35 | 260,622 |
| 22 Jun 2022 | 4.40 | 4.49 | 4.31 | 4.40 | 4.40 | 745,848 |
| 21 Jun 2022 | 4.00 | 4.46 | 3.93 | 4.40 | 4.40 | 2,504,199 |
| 20 Jun 2022 | 3.90 | 4.16 | 3.86 | 4.00 | 4.00 | 163,362 |
| 17 Jun 2022 | 3.90 | 3.90 | 3.83 | 3.90 | 3.90 | 1,325,933 |
| 16 Jun 2022 | 3.90 | 4.00 | 3.83 | 3.90 | 3.90 | 2,528,877 |
| 15 Jun 2022 | 3.95 | 4.10 | 3.80 | 3.90 | 3.90 | 827,964 |
| 14 Jun 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 790,482 |
| 13 Jun 2022 | 4.00 | 4.10 | 3.90 | 3.95 | 3.95 | 603,748 |
| 10 Jun 2022 | 4.00 | 4.09 | 3.95 | 4.00 | 4.00 | 26,377 |
| 09 Jun 2022 | 4.00 | 4.10 | 4.00 | 4.00 | 4.00 | 328,535 |
| 08 Jun 2022 | 3.90 | 4.10 | 3.80 | 4.00 | 4.00 | 1,102,744 |
| 07 Jun 2022 | 4.05 | 4.00 | 3.80 | 3.90 | 3.90 | 917,747 |
| 06 Jun 2022 | 4.25 | 4.32 | 4.00 | 4.05 | 4.05 | 1,122,829 |
| 01 Jun 2022 | 4.00 | 4.40 | 4.12 | 4.22 | 4.22 | 1,100,703 |
| 31 May 2022 | 3.90 | 4.10 | 3.86 | 4.00 | 4.00 | 1,354,985 |
| 30 May 2022 | 3.80 | 4.00 | 3.71 | 3.90 | 3.90 | 3,204,457 |
| 27 May 2022 | 3.75 | 3.70 | 3.60 | 3.75 | 3.75 | 994,183 |
| 26 May 2022 | 3.85 | 3.89 | 3.62 | 3.75 | 3.75 | 2,747,016 |
| 25 May 2022 | 3.75 | 3.91 | 3.63 | 3.70 | 3.70 | 3,027,867 |
| 24 May 2022 | 3.70 | 3.90 | 3.71 | 3.75 | 3.75 | 1,033,553 |
| 23 May 2022 | 3.65 | 3.90 | 3.67 | 3.70 | 3.70 | 521,488 |
| 20 May 2022 | 3.60 | 3.80 | 3.50 | 3.65 | 3.65 | 628,423 |
| 19 May 2022 | 3.60 | 3.88 | 3.50 | 3.60 | 3.60 | 5,060,214 |
| 18 May 2022 | 3.45 | 3.70 | 3.50 | 3.60 | 3.60 | 1,111,226 |
| 17 May 2022 | 3.30 | 3.64 | 3.28 | 3.40 | 3.40 | 1,244,682 |
| 16 May 2022 | 3.25 | 3.40 | 3.21 | 3.25 | 3.25 | 383,078 |
| 13 May 2022 | 3.20 | 3.39 | 3.14 | 3.25 | 3.25 | 533,593 |
| 12 May 2022 | 3.35 | 3.50 | 3.10 | 3.20 | 3.20 | 1,414,777 |
| 11 May 2022 | 3.15 | 3.50 | 3.23 | 3.40 | 3.40 | 2,077,160 |
| 10 May 2022 | 3.15 | 3.30 | 3.08 | 3.30 | 3.30 | 1,019,039 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
