UK Markets open in 1 hr 58 mins

Egdon Resources plc (EDR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
5.65+0.10 (+1.80%)
At close: 01:17PM BST
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
29 Sept 20225.555.705.505.655.65865,375
28 Sept 20226.306.405.305.555.552,997,638
27 Sept 20227.307.506.016.326.324,501,664
26 Sept 20227.758.006.937.307.303,292,995
23 Sept 20227.208.187.307.807.803,812,418
22 Sept 20226.507.406.407.257.254,901,177
21 Sept 20226.656.706.306.356.35816,654
20 Sept 20226.706.926.406.506.501,551,529
16 Sept 20226.756.906.106.106.102,973,748
15 Sept 20226.957.006.606.756.75835,836
14 Sept 20227.357.406.906.956.951,779,677
13 Sept 20228.608.807.207.357.354,860,376
12 Sept 20229.629.708.508.708.703,942,967
09 Sept 20228.659.598.069.209.205,471,621
08 Sept 20227.459.397.528.708.7014,098,379
07 Sept 20227.607.707.307.507.502,144,172
06 Sept 20228.008.207.507.607.601,994,220
05 Sept 20227.008.306.958.008.006,744,865
02 Sept 20227.407.506.677.007.002,251,835
01 Sept 20227.357.507.007.307.301,411,753
31 Aug 20227.958.107.307.357.352,859,474
30 Aug 20226.808.506.808.108.107,712,734
26 Aug 20225.906.906.006.806.804,316,891
25 Aug 20225.706.205.505.905.901,477,525
24 Aug 20225.355.915.575.705.70909,254
23 Aug 20225.305.705.205.355.351,801,587
22 Aug 20224.955.404.905.355.35915,355
19 Aug 20225.105.204.844.954.95454,167
18 Aug 20225.155.204.845.105.101,041,756
17 Aug 20225.155.395.065.155.151,313,637
16 Aug 20225.956.105.205.355.354,925,662
15 Aug 20224.956.105.006.006.009,665,204
12 Aug 20224.605.354.705.005.005,864,088
11 Aug 20223.904.754.004.554.553,786,612
10 Aug 20223.904.003.803.903.90343,705
09 Aug 20224.054.203.803.903.90879,678
08 Aug 20223.904.143.904.054.05276,718
05 Aug 20223.803.893.713.903.90348,178
04 Aug 20223.903.953.713.803.80339,437
03 Aug 20223.853.993.743.903.90505,336
02 Aug 20223.853.903.803.853.8570,538
01 Aug 20223.803.903.723.853.85528,028
29 Jul 20223.953.953.723.803.80423,173
28 Jul 20223.603.993.703.953.951,806,590
27 Jul 20223.603.703.523.603.60254,002
26 Jul 20223.403.693.303.603.60869,770
25 Jul 20223.603.583.223.403.40764,897
22 Jul 20223.603.603.603.603.60-
21 Jul 20223.603.703.513.603.6023,505
20 Jul 20223.603.563.503.603.6062,821
19 Jul 20223.603.593.503.603.60267,618
18 Jul 20223.753.683.513.603.60349,375
15 Jul 20223.753.903.623.753.751,010,114
14 Jul 20223.903.813.703.753.75389,055
13 Jul 20224.104.053.763.903.901,168,869
12 Jul 20224.204.194.004.104.10164,885
11 Jul 20224.204.194.114.204.20109,457
08 Jul 20224.354.304.114.204.201,014,459
07 Jul 20224.504.504.204.354.35999,539
06 Jul 20224.504.574.314.504.50624,643
05 Jul 20224.504.654.364.504.50532,258
04 Jul 20224.604.694.304.504.501,035,913
01 Jul 20224.304.684.264.604.60564,935
30 Jun 20224.154.454.104.304.301,237,172
29 Jun 20224.104.284.074.154.15883,738
28 Jun 20224.354.404.084.104.101,238,099
27 Jun 20224.354.334.224.354.351,276,350
24 Jun 20224.354.394.204.354.351,123,832
23 Jun 20224.404.404.204.354.35260,622
22 Jun 20224.404.494.314.404.40745,848
21 Jun 20224.004.463.934.404.402,504,199
20 Jun 20223.904.163.864.004.00163,362
17 Jun 20223.903.903.833.903.901,325,933
16 Jun 20223.904.003.833.903.902,528,877
15 Jun 20223.954.103.803.903.90827,964
14 Jun 20220.040.040.040.040.04790,482
13 Jun 20224.004.103.903.953.95603,748
10 Jun 20224.004.093.954.004.0026,377
09 Jun 20224.004.104.004.004.00328,535
08 Jun 20223.904.103.804.004.001,102,744
07 Jun 20224.054.003.803.903.90917,747
06 Jun 20224.254.324.004.054.051,122,829
01 Jun 20224.004.404.124.224.221,100,703
31 May 20223.904.103.864.004.001,354,985
30 May 20223.804.003.713.903.903,204,457
27 May 20223.753.703.603.753.75994,183
26 May 20223.853.893.623.753.752,747,016
25 May 20223.753.913.633.703.703,027,867
24 May 20223.703.903.713.753.751,033,553
23 May 20223.653.903.673.703.70521,488
20 May 20223.603.803.503.653.65628,423
19 May 20223.603.883.503.603.605,060,214
18 May 20223.453.703.503.603.601,111,226
17 May 20223.303.643.283.403.401,244,682
16 May 20223.253.403.213.253.25383,078
13 May 20223.203.393.143.253.25533,593
12 May 20223.353.503.103.203.201,414,777
11 May 20223.153.503.233.403.402,077,160
10 May 20223.153.303.083.303.301,019,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...