UK Markets close in 3 hrs 25 mins

Egdon Resources plc (EDR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1.7050-0.0450 (-2.57%)
As of 11:49AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20221.73201.77991.70501.70501.7050885,172
20 Jan 20221.80001.84401.70001.75001.75001,874,285
19 Jan 20221.65002.00001.67001.80001.80005,318,615
18 Jan 20221.62501.65001.50001.55001.55001,187,647
17 Jan 20221.62501.66001.55001.62501.6250330,000
14 Jan 20221.62501.67001.60001.62501.6250235,824
13 Jan 20221.52501.60001.50001.62501.62501,395,322
12 Jan 20221.52501.59801.56801.52501.5250363,129
11 Jan 20221.50001.60001.50001.52501.5250176,101
10 Jan 20221.50001.50001.38001.50001.5000242,019
07 Jan 20221.45001.60001.40001.50001.500037,560
06 Jan 20221.45001.50001.44001.45001.4500288,570
05 Jan 20221.45001.49401.40001.45001.4500440,905
04 Jan 20221.45001.50001.43001.45001.4500444,113
31 Dec 20211.42501.50001.50001.45001.450066,201
30 Dec 20211.42501.42501.42501.42501.4250-
29 Dec 20211.42501.46801.35001.42501.4250186,928
24 Dec 20211.42501.47001.41701.42501.4250586,079
23 Dec 20211.37501.50001.35001.42501.4250383,018
22 Dec 20211.37501.38701.38701.37501.3750250,000
21 Dec 20211.37501.39001.37501.37501.3750478,112
20 Dec 20211.42501.41701.35001.37501.3750115,561
17 Dec 20211.40001.43701.40001.42501.4250696,487
16 Dec 20211.40001.44401.32501.40001.4000369,388
15 Dec 20211.30001.22501.22501.30001.30001,069
14 Dec 20211.30001.21701.21701.30001.3000250,000
13 Dec 20211.27501.29401.29301.30001.3000130,000
10 Dec 20211.30001.21801.21701.27501.2750750,000
09 Dec 20211.30001.21701.21701.30001.30003,984
08 Dec 20211.30001.29401.21101.30001.3000217,757
07 Dec 20211.30001.30001.20001.30001.3000254,580
06 Dec 20211.35001.36901.21001.30001.3000642,916
03 Dec 20211.35001.32501.30001.35001.350055,290
02 Dec 20211.35001.35001.35001.35001.3500-
01 Dec 20211.32501.33001.30001.35001.3500515,286
30 Nov 20211.35001.35001.31001.32501.3250149,000
29 Nov 20211.37501.39501.35001.35001.3500567,922
26 Nov 20211.47501.50001.31001.37501.37501,558,797
25 Nov 20211.47501.48401.45001.47501.475038,219
24 Nov 20211.47501.48001.40001.47501.475040,188
23 Nov 20211.50001.55001.40001.47501.4750329,500
22 Nov 20211.55001.52701.46501.50001.5000454,428
19 Nov 20211.50001.55001.47501.55001.550095,593
18 Nov 20211.50001.52901.46601.50001.500058,090
17 Nov 20211.47501.53001.46601.50001.500091,989
16 Nov 20211.52501.50001.45001.47501.4750239,115
15 Nov 20211.60001.60001.46501.52501.52501,335,675
12 Nov 20211.60001.62001.52501.60001.6000332,494
11 Nov 20211.60001.57501.50201.60001.6000207,785
10 Nov 20211.60001.62501.57501.60001.600034,561
09 Nov 20211.60001.64801.62501.60001.60001,331,781
08 Nov 20211.60001.64401.50201.60001.60001,153,486
05 Nov 20211.65001.60001.50001.60001.6000989,375
04 Nov 20211.67501.72001.58901.65001.65001,715,851
03 Nov 20211.77501.75001.65001.67501.67502,203,454
02 Nov 20211.72501.83801.77501.77501.77501,160,224
01 Nov 20211.92502.00001.69001.90001.90002,722,758
29 Oct 20211.92502.00001.95101.92501.92501,426,415
28 Oct 20211.92502.00001.96001.92501.9250504,600
27 Oct 20211.87502.03901.81001.92501.92503,554,102
26 Oct 20211.92501.98901.85301.87501.87501,471,047
25 Oct 20211.95002.00001.85001.92501.9250144,766
22 Oct 20211.95001.97501.97001.95001.950048,285
21 Oct 20211.95001.90001.90001.90001.900021,432
20 Oct 20212.00002.03001.90001.95001.95002,975,170
19 Oct 20211.82502.20001.77502.00002.00007,463,549
18 Oct 20211.82501.87001.70001.82501.82502,684,604
15 Oct 20211.82501.88001.70001.82501.8250804,468
14 Oct 20211.82501.89001.76501.82501.8250870,755
13 Oct 20211.95001.96001.80001.82501.82501,249,393
12 Oct 20212.00002.06901.90001.95001.9500541,057
11 Oct 20211.80002.10001.75002.00002.00002,415,282
08 Oct 20211.80001.85001.75001.80001.80001,651,550
07 Oct 20211.77501.85001.75001.80001.80001,263,920
06 Oct 20211.77501.85001.71501.77501.77501,318,395
05 Oct 20211.65001.78801.65001.77501.77501,501,623
04 Oct 20211.75001.80001.59601.65001.65003,433,236
01 Oct 20211.77501.85001.70001.75001.75002,554,770
30 Sept 20211.82501.84501.73901.77501.77502,109,313
29 Sept 20211.67502.00001.74001.82501.82502,958,762
28 Sept 20211.62501.80001.57001.67501.675011,300,922
27 Sept 20211.50001.80001.43801.62501.62505,598,060
24 Sept 20211.50001.48001.40001.50001.50003,808,748
23 Sept 20211.47501.60001.48501.50001.50003,832,279
22 Sept 20211.55001.60001.40001.47501.47502,625,771
21 Sept 20211.55001.80001.50001.60001.600015,132,172
20 Sept 20211.45001.70001.40001.47501.475013,182,533
17 Sept 20211.45001.42001.37001.45001.45002,491,083
16 Sept 20211.42501.45001.35001.45001.45002,905,758
15 Sept 20211.40001.46801.35001.42501.42502,532,003
14 Sept 20211.30001.47401.26001.40001.40003,707,487
13 Sept 20211.22501.30001.22501.25001.25001,106,077
10 Sept 20211.25001.29001.25001.25001.2500308,953
09 Sept 20211.32501.26501.20001.25001.2500669,137
08 Sept 20211.35001.40001.31901.32501.3250633,029
07 Sept 20211.35001.37001.37001.35001.35009,000
06 Sept 20211.35001.35001.35001.35001.3500-
03 Sept 20211.35001.37001.35001.35001.35002,189,730
02 Sept 20211.35001.35001.35001.35001.3500-
01 Sept 20211.30001.37001.34901.35001.3500650,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...