UK markets closed

Egdon Resources plc (EDR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.9000-0.1600 (-5.23%)
At close: 04:35PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232.95003.00002.80002.90002.9000173,484
02 Feb 20232.95003.06002.90003.06003.0600276,724
01 Feb 20233.00002.97902.90202.95002.9500411,563
31 Jan 20233.00003.10002.90003.00003.0000254,943
30 Jan 20233.00003.10002.90003.00003.000021,428
27 Jan 20232.90002.99802.90003.00003.000099,374
26 Jan 20232.95003.00002.80002.90002.9000183,652
25 Jan 20232.95003.00002.90002.95002.9500340,130
24 Jan 20232.95003.00002.90202.95002.9500342,802
23 Jan 20232.90003.00002.90002.95002.95001,092,035
20 Jan 20233.00003.00002.73502.90002.9000621,160
19 Jan 20232.75002.97002.73002.80002.8000738,408
18 Jan 20232.75002.80002.72002.75002.7500404,188
17 Jan 20232.90003.01002.70002.75002.75001,536,970
16 Jan 20232.80002.90002.70202.80002.8000433,360
13 Jan 20232.80002.86002.70002.80002.8000214,294
12 Jan 20232.80002.90002.72002.80002.8000142,126
11 Jan 20232.80002.90002.70002.80002.8000339,111
10 Jan 20232.80002.90002.71002.80002.8000212,339
09 Jan 20232.75002.80002.70002.80002.80001,179,244
06 Jan 20232.65002.82002.70002.70002.7000873,232
05 Jan 20232.65002.70002.51002.60002.6000328,316
04 Jan 20232.60002.70002.65002.65002.6500223,446
03 Jan 20232.70002.80002.35202.60002.60001,362,209
30 Dec 20222.70002.77902.64002.70002.700063,066
29 Dec 20222.70002.78002.64002.70002.7000248,106
28 Dec 20222.65002.80002.70002.70002.7000100,250
23 Dec 20222.70002.80002.63002.65002.6500100,637
22 Dec 20222.85002.85002.60002.70002.70001,021,724
21 Dec 20222.85003.00002.70002.86002.8600425,113
20 Dec 20222.75003.00002.70002.85002.8500430,094
19 Dec 20222.75002.80002.70502.75002.75008,000
16 Dec 20222.75002.82502.70002.75002.7500590,133
15 Dec 20222.75002.80002.70502.75002.7500118,569
14 Dec 20222.75002.70202.70202.75002.75002,125
13 Dec 20222.80002.78002.63002.75002.7500433,175
12 Dec 20222.80002.90002.70002.80002.800050,846
09 Dec 20222.75002.91802.70002.80002.80002,070,349
08 Dec 20222.75002.78002.68002.75002.750089,869
07 Dec 20222.75002.80002.65602.75002.7500214,419
06 Dec 20222.75002.79502.71102.75002.7500470,824
05 Dec 20222.90002.87502.70002.75002.7500457,655
02 Dec 20222.90003.00002.80002.90002.9000222,312
01 Dec 20222.90003.00002.82002.82002.8200101,208
30 Nov 20222.90003.00002.82002.90002.9000237,798
29 Nov 20222.90003.00002.82002.90002.9000302,632
28 Nov 20222.95002.92602.80002.90002.9000403,576
25 Nov 20222.90002.98802.90002.95002.9500434,651
24 Nov 20222.90003.00002.82002.90002.9000328,377
23 Nov 20222.80002.97002.71002.90002.90001,046,927
22 Nov 20222.80002.86502.71002.80002.8000151,165
21 Nov 20222.85002.90002.70002.80002.8000320,096
18 Nov 20222.85002.90002.80502.85002.8500148,791
17 Nov 20222.85002.90002.80202.85002.8500233,221
16 Nov 20222.90002.88002.72502.85002.8500978,687
15 Nov 20222.85003.00002.83002.90002.9000510,670
14 Nov 20222.95002.97002.80002.85002.8500508,730
11 Nov 20223.05003.04502.90002.95002.95002,369,045
10 Nov 20223.15003.10002.99403.05003.0500560,185
09 Nov 20223.30003.26403.00003.15003.1500521,313
08 Nov 20223.60003.72703.00003.30003.30002,585,794
07 Nov 20223.15003.50003.10003.40003.4000871,439
04 Nov 20223.05003.31002.92003.20003.20001,151,584
03 Nov 20223.00003.00002.90503.05003.0500639,580
02 Nov 20222.80003.07202.80503.00003.00002,242,207
01 Nov 20222.55002.80002.50002.70002.70001,409,106
31 Oct 20222.55002.60002.50002.55002.5500528,664
28 Oct 20222.70002.74402.50002.55002.55002,807,340
27 Oct 20222.95002.90002.62602.78002.78002,699,124
26 Oct 20223.35004.00002.61002.95002.95007,540,028
25 Oct 20223.35003.46603.20003.35003.3500648,004
24 Oct 20223.40003.50003.20003.35003.3500267,055
21 Oct 20223.30003.50003.21503.40003.4000684,025
20 Oct 20223.45003.90003.11103.15003.15002,454,054
19 Oct 20223.40003.60003.32003.40003.40001,006,724
18 Oct 20223.55003.50003.40003.40003.4000566,821
17 Oct 20223.55003.94903.45503.55003.55001,610,463
14 Oct 20223.95004.07403.40003.55003.55002,229,044
13 Oct 20224.05004.20003.90003.95003.9500533,733
12 Oct 20224.80004.73003.80004.00004.00002,781,641
11 Oct 20225.20005.40004.70004.80004.80001,965,636
10 Oct 20225.50005.54005.12005.25005.2500516,301
07 Oct 20225.65005.67005.40005.50005.5000664,189
06 Oct 20225.65005.90005.45005.65005.6500243,339
05 Oct 20225.35005.90005.05005.65005.65002,632,255
04 Oct 20225.55005.70005.21005.35005.35001,394,883
03 Oct 20225.150010.00005.00005.35005.35001,780,122
30 Sept 20225.65005.70005.00005.15005.15001,746,008
29 Sept 20225.55005.70005.50005.65005.6500865,375
28 Sept 20226.30006.40005.30005.55005.55002,997,638
27 Sept 20227.30007.50006.01006.32506.32504,501,664
26 Sept 20227.75008.00006.93307.30007.30003,292,995
23 Sept 20227.20008.18007.30007.80007.80003,812,418
22 Sept 20226.50007.40006.40007.25007.25004,901,177
21 Sept 20226.65006.70006.30006.35006.3500816,654
20 Sept 20226.70006.92006.40006.50006.50001,551,529
16 Sept 20226.75006.90006.10006.10006.10002,973,748
15 Sept 20226.95007.00006.60006.75006.7500835,836
14 Sept 20227.35007.40006.90006.95006.95001,779,677
13 Sept 20228.60008.80007.20007.35007.35004,860,376
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...