Egdon Resources plc (EDR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.9675-0.0325 (-1.63%)
As of 9:16AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Oct 2021 | 2.0299 | 2.0299 | 1.9001 | 1.9675 | 1.9675 | 1,362,799 |
| 19 Oct 2021 | 1.8250 | 2.2000 | 1.7750 | 2.0000 | 2.0000 | 7,463,549 |
| 18 Oct 2021 | 1.8250 | 1.8700 | 1.7000 | 1.8250 | 1.8250 | 2,684,604 |
| 15 Oct 2021 | 1.8250 | 1.8800 | 1.7000 | 1.8250 | 1.8250 | 804,468 |
| 14 Oct 2021 | 1.8250 | 1.8900 | 1.7650 | 1.8250 | 1.8250 | 870,755 |
| 13 Oct 2021 | 1.9500 | 1.9600 | 1.8000 | 1.8250 | 1.8250 | 1,249,393 |
| 12 Oct 2021 | 2.0000 | 2.0690 | 1.9000 | 1.9500 | 1.9500 | 541,057 |
| 11 Oct 2021 | 1.8000 | 2.1000 | 1.7500 | 2.0000 | 2.0000 | 2,415,282 |
| 08 Oct 2021 | 1.8000 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 1,651,550 |
| 07 Oct 2021 | 1.7750 | 1.8500 | 1.7500 | 1.8000 | 1.8000 | 1,263,920 |
| 06 Oct 2021 | 1.7750 | 1.8500 | 1.7150 | 1.7750 | 1.7750 | 1,318,395 |
| 05 Oct 2021 | 1.6500 | 1.7880 | 1.6500 | 1.7750 | 1.7750 | 1,501,623 |
| 04 Oct 2021 | 1.7500 | 1.8000 | 1.5960 | 1.6500 | 1.6500 | 3,433,236 |
| 01 Oct 2021 | 1.7750 | 1.8500 | 1.7000 | 1.7500 | 1.7500 | 2,554,770 |
| 30 Sept 2021 | 1.8250 | 1.8450 | 1.7390 | 1.7750 | 1.7750 | 2,109,313 |
| 29 Sept 2021 | 1.6750 | 2.0000 | 1.7400 | 1.8250 | 1.8250 | 2,958,762 |
| 28 Sept 2021 | 1.6250 | 1.8000 | 1.5700 | 1.6750 | 1.6750 | 11,300,922 |
| 27 Sept 2021 | 1.5000 | 1.8000 | 1.4380 | 1.6250 | 1.6250 | 5,598,060 |
| 24 Sept 2021 | 1.5000 | 1.4800 | 1.4000 | 1.5000 | 1.5000 | 3,808,748 |
| 23 Sept 2021 | 1.4750 | 1.6000 | 1.4850 | 1.5000 | 1.5000 | 3,832,279 |
| 22 Sept 2021 | 1.5500 | 1.6000 | 1.4000 | 1.4750 | 1.4750 | 2,625,771 |
| 21 Sept 2021 | 1.5500 | 1.8000 | 1.5000 | 1.6000 | 1.6000 | 15,132,172 |
| 20 Sept 2021 | 1.4500 | 1.7000 | 1.4000 | 1.4750 | 1.4750 | 13,182,533 |
| 17 Sept 2021 | 1.4500 | 1.4200 | 1.3700 | 1.4500 | 1.4500 | 2,491,083 |
| 16 Sept 2021 | 1.4250 | 1.4500 | 1.3500 | 1.4500 | 1.4500 | 2,905,758 |
| 15 Sept 2021 | 1.4000 | 1.4680 | 1.3500 | 1.4250 | 1.4250 | 2,532,003 |
| 14 Sept 2021 | 1.3000 | 1.4740 | 1.2600 | 1.4000 | 1.4000 | 3,707,487 |
| 13 Sept 2021 | 1.2250 | 1.3000 | 1.2250 | 1.2500 | 1.2500 | 1,106,077 |
| 10 Sept 2021 | 1.2500 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 308,953 |
| 09 Sept 2021 | 1.3250 | 1.2650 | 1.2000 | 1.2500 | 1.2500 | 669,137 |
| 08 Sept 2021 | 1.3500 | 1.4000 | 1.3190 | 1.3250 | 1.3250 | 633,029 |
| 07 Sept 2021 | 1.3500 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 9,000 |
| 06 Sept 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 03 Sept 2021 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 2,189,730 |
| 02 Sept 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 01 Sept 2021 | 1.3000 | 1.3700 | 1.3490 | 1.3500 | 1.3500 | 650,000 |
| 31 Aug 2021 | 1.3250 | 1.3500 | 1.2000 | 1.3000 | 1.3000 | 1,030,011 |
| 27 Aug 2021 | 1.3250 | 1.2600 | 1.2600 | 1.3250 | 1.3250 | 30,000 |
| 26 Aug 2021 | 1.3500 | 1.3700 | 1.2500 | 1.3250 | 1.3250 | 407,330 |
| 25 Aug 2021 | 1.3500 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 2,093,331 |
| 24 Aug 2021 | 1.3500 | 1.4500 | 1.3000 | 1.3500 | 1.3500 | 6,396,017 |
| 23 Aug 2021 | 1.3250 | 1.3900 | 1.2690 | 1.3250 | 1.3250 | 628,750 |
| 20 Aug 2021 | 1.3500 | 1.4000 | 1.2500 | 1.3750 | 1.3750 | 4,045,478 |
| 19 Aug 2021 | 1.3750 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 1,280,712 |
| 18 Aug 2021 | 1.3750 | 1.3000 | 1.3000 | 1.3750 | 1.3750 | 20,358 |
| 17 Aug 2021 | 1.3750 | 1.3000 | 1.3000 | 1.3750 | 1.3750 | 5,775 |
| 16 Aug 2021 | 1.4500 | 1.5000 | 1.3000 | 1.3750 | 1.3750 | 107,666 |
| 13 Aug 2021 | 1.4500 | 1.3090 | 1.3090 | 1.4500 | 1.4500 | 33,268 |
| 12 Aug 2021 | 1.4500 | 1.3090 | 1.3090 | 1.4500 | 1.4500 | 2,750 |
| 11 Aug 2021 | 1.4500 | 1.3090 | 1.3090 | 1.4500 | 1.4500 | 181,603 |
| 10 Aug 2021 | 1.3500 | 1.4800 | 1.2000 | 1.4500 | 1.4500 | 1,152,771 |
| 09 Aug 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 06 Aug 2021 | 1.3750 | 1.2600 | 1.2000 | 1.3500 | 1.3500 | 227,515 |
| 05 Aug 2021 | 1.3750 | 1.4400 | 1.4400 | 1.3750 | 1.3750 | 5,000 |
| 04 Aug 2021 | 1.3500 | 1.4400 | 1.2500 | 1.3750 | 1.3750 | 30,583 |
| 03 Aug 2021 | 1.3000 | 1.2000 | 1.2000 | 1.3500 | 1.3500 | 416 |
| 02 Aug 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 30 Jul 2021 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 29 Jul 2021 | 1.3000 | 1.3300 | 1.2000 | 1.3000 | 1.3000 | 526,534 |
| 28 Jul 2021 | 1.3750 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 73,873 |
| 27 Jul 2021 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 26 Jul 2021 | 1.3750 | 1.3800 | 1.3750 | 1.3750 | 1.3750 | 51,086 |
| 23 Jul 2021 | 1.4000 | 1.4500 | 1.3000 | 1.3750 | 1.3750 | 607,988 |
| 22 Jul 2021 | 1.4000 | 1.4450 | 1.3350 | 1.4000 | 1.4000 | 2,916,085 |
| 21 Jul 2021 | 1.4000 | 1.3350 | 1.3350 | 1.4000 | 1.4000 | 90,971 |
| 20 Jul 2021 | 1.4000 | 1.3350 | 1.3000 | 1.4000 | 1.4000 | 153,731 |
| 19 Jul 2021 | 1.4000 | 1.4750 | 1.3350 | 1.4000 | 1.4000 | 314,244 |
| 16 Jul 2021 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 15 Jul 2021 | 1.3500 | 1.5000 | 1.3000 | 1.4000 | 1.4000 | 562,474 |
| 14 Jul 2021 | 1.3500 | 1.3350 | 1.3350 | 1.3500 | 1.3500 | 7,321 |
| 13 Jul 2021 | 1.3000 | 1.4000 | 1.2500 | 1.3500 | 1.3500 | 8,602,377 |
| 12 Jul 2021 | 1.4500 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 455,100 |
| 09 Jul 2021 | 1.4500 | 1.3560 | 1.3000 | 1.4500 | 1.4500 | 2,015,479 |
| 08 Jul 2021 | 1.4500 | 1.3030 | 1.3000 | 1.4500 | 1.4500 | 800,000 |
| 07 Jul 2021 | 1.4500 | 1.5100 | 1.3750 | 1.4500 | 1.4500 | 1,236,500 |
| 06 Jul 2021 | 1.4500 | 1.5100 | 1.3000 | 1.4500 | 1.4500 | 2,830,197 |
| 05 Jul 2021 | 1.5000 | 1.6000 | 1.4000 | 1.4500 | 1.4500 | 1,115,472 |
| 02 Jul 2021 | 1.5000 | 1.5750 | 1.5750 | 1.5000 | 1.5000 | 3,174 |
| 01 Jul 2021 | 1.4000 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 12,103 |
| 30 Jun 2021 | 1.4000 | 1.6000 | 1.5000 | 1.4000 | 1.4000 | 200,408 |
| 29 Jun 2021 | 1.5000 | 1.6000 | 1.3000 | 1.5000 | 1.5000 | 637,630 |
| 28 Jun 2021 | 1.5500 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 47,825 |
| 25 Jun 2021 | 1.5500 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 93,494 |
| 24 Jun 2021 | 1.6000 | 1.6000 | 1.4000 | 1.5500 | 1.5500 | 188,389 |
| 23 Jun 2021 | 1.6000 | 1.5000 | 1.5000 | 1.6000 | 1.6000 | 16,995 |
| 22 Jun 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 21 Jun 2021 | 1.6000 | 1.6180 | 1.5000 | 1.6000 | 1.6000 | 388,945 |
| 18 Jun 2021 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| 17 Jun 2021 | 1.6000 | 1.5500 | 1.5500 | 1.6000 | 1.6000 | 25,000 |
| 16 Jun 2021 | 1.6000 | 1.6250 | 1.6250 | 1.6000 | 1.6000 | 13,000 |
| 15 Jun 2021 | 1.6000 | 1.5500 | 1.5500 | 1.6000 | 1.6000 | 4,514 |
| 14 Jun 2021 | 1.6000 | 1.7000 | 1.5500 | 1.6000 | 1.6000 | 32,335 |
| 11 Jun 2021 | 1.6000 | 1.6250 | 1.5000 | 1.6000 | 1.6000 | 66,709 |
| 10 Jun 2021 | 1.6000 | 1.7000 | 1.6500 | 1.6000 | 1.6000 | 49,437 |
| 09 Jun 2021 | 1.6000 | 1.5020 | 1.5020 | 1.6000 | 1.6000 | 13,594 |
| 08 Jun 2021 | 1.6500 | 1.6900 | 1.5000 | 1.6000 | 1.6000 | 63,665 |
| 07 Jun 2021 | 1.6500 | 1.6000 | 1.6000 | 1.6500 | 1.6500 | 8,292 |
| 04 Jun 2021 | 1.7000 | 1.6020 | 1.6000 | 1.6500 | 1.6500 | 119,526 |
| 03 Jun 2021 | 1.7500 | 1.8000 | 1.6250 | 1.7000 | 1.7000 | 733 |
| 02 Jun 2021 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
