Egdon Resources plc (EDR.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 11:49AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jan 2022 | 1.7320 | 1.7799 | 1.7050 | 1.7050 | 1.7050 | 885,172 |
| 20 Jan 2022 | 1.8000 | 1.8440 | 1.7000 | 1.7500 | 1.7500 | 1,874,285 |
| 19 Jan 2022 | 1.6500 | 2.0000 | 1.6700 | 1.8000 | 1.8000 | 5,318,615 |
| 18 Jan 2022 | 1.6250 | 1.6500 | 1.5000 | 1.5500 | 1.5500 | 1,187,647 |
| 17 Jan 2022 | 1.6250 | 1.6600 | 1.5500 | 1.6250 | 1.6250 | 330,000 |
| 14 Jan 2022 | 1.6250 | 1.6700 | 1.6000 | 1.6250 | 1.6250 | 235,824 |
| 13 Jan 2022 | 1.5250 | 1.6000 | 1.5000 | 1.6250 | 1.6250 | 1,395,322 |
| 12 Jan 2022 | 1.5250 | 1.5980 | 1.5680 | 1.5250 | 1.5250 | 363,129 |
| 11 Jan 2022 | 1.5000 | 1.6000 | 1.5000 | 1.5250 | 1.5250 | 176,101 |
| 10 Jan 2022 | 1.5000 | 1.5000 | 1.3800 | 1.5000 | 1.5000 | 242,019 |
| 07 Jan 2022 | 1.4500 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 37,560 |
| 06 Jan 2022 | 1.4500 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 288,570 |
| 05 Jan 2022 | 1.4500 | 1.4940 | 1.4000 | 1.4500 | 1.4500 | 440,905 |
| 04 Jan 2022 | 1.4500 | 1.5000 | 1.4300 | 1.4500 | 1.4500 | 444,113 |
| 31 Dec 2021 | 1.4250 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 66,201 |
| 30 Dec 2021 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 29 Dec 2021 | 1.4250 | 1.4680 | 1.3500 | 1.4250 | 1.4250 | 186,928 |
| 24 Dec 2021 | 1.4250 | 1.4700 | 1.4170 | 1.4250 | 1.4250 | 586,079 |
| 23 Dec 2021 | 1.3750 | 1.5000 | 1.3500 | 1.4250 | 1.4250 | 383,018 |
| 22 Dec 2021 | 1.3750 | 1.3870 | 1.3870 | 1.3750 | 1.3750 | 250,000 |
| 21 Dec 2021 | 1.3750 | 1.3900 | 1.3750 | 1.3750 | 1.3750 | 478,112 |
| 20 Dec 2021 | 1.4250 | 1.4170 | 1.3500 | 1.3750 | 1.3750 | 115,561 |
| 17 Dec 2021 | 1.4000 | 1.4370 | 1.4000 | 1.4250 | 1.4250 | 696,487 |
| 16 Dec 2021 | 1.4000 | 1.4440 | 1.3250 | 1.4000 | 1.4000 | 369,388 |
| 15 Dec 2021 | 1.3000 | 1.2250 | 1.2250 | 1.3000 | 1.3000 | 1,069 |
| 14 Dec 2021 | 1.3000 | 1.2170 | 1.2170 | 1.3000 | 1.3000 | 250,000 |
| 13 Dec 2021 | 1.2750 | 1.2940 | 1.2930 | 1.3000 | 1.3000 | 130,000 |
| 10 Dec 2021 | 1.3000 | 1.2180 | 1.2170 | 1.2750 | 1.2750 | 750,000 |
| 09 Dec 2021 | 1.3000 | 1.2170 | 1.2170 | 1.3000 | 1.3000 | 3,984 |
| 08 Dec 2021 | 1.3000 | 1.2940 | 1.2110 | 1.3000 | 1.3000 | 217,757 |
| 07 Dec 2021 | 1.3000 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 254,580 |
| 06 Dec 2021 | 1.3500 | 1.3690 | 1.2100 | 1.3000 | 1.3000 | 642,916 |
| 03 Dec 2021 | 1.3500 | 1.3250 | 1.3000 | 1.3500 | 1.3500 | 55,290 |
| 02 Dec 2021 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 01 Dec 2021 | 1.3250 | 1.3300 | 1.3000 | 1.3500 | 1.3500 | 515,286 |
| 30 Nov 2021 | 1.3500 | 1.3500 | 1.3100 | 1.3250 | 1.3250 | 149,000 |
| 29 Nov 2021 | 1.3750 | 1.3950 | 1.3500 | 1.3500 | 1.3500 | 567,922 |
| 26 Nov 2021 | 1.4750 | 1.5000 | 1.3100 | 1.3750 | 1.3750 | 1,558,797 |
| 25 Nov 2021 | 1.4750 | 1.4840 | 1.4500 | 1.4750 | 1.4750 | 38,219 |
| 24 Nov 2021 | 1.4750 | 1.4800 | 1.4000 | 1.4750 | 1.4750 | 40,188 |
| 23 Nov 2021 | 1.5000 | 1.5500 | 1.4000 | 1.4750 | 1.4750 | 329,500 |
| 22 Nov 2021 | 1.5500 | 1.5270 | 1.4650 | 1.5000 | 1.5000 | 454,428 |
| 19 Nov 2021 | 1.5000 | 1.5500 | 1.4750 | 1.5500 | 1.5500 | 95,593 |
| 18 Nov 2021 | 1.5000 | 1.5290 | 1.4660 | 1.5000 | 1.5000 | 58,090 |
| 17 Nov 2021 | 1.4750 | 1.5300 | 1.4660 | 1.5000 | 1.5000 | 91,989 |
| 16 Nov 2021 | 1.5250 | 1.5000 | 1.4500 | 1.4750 | 1.4750 | 239,115 |
| 15 Nov 2021 | 1.6000 | 1.6000 | 1.4650 | 1.5250 | 1.5250 | 1,335,675 |
| 12 Nov 2021 | 1.6000 | 1.6200 | 1.5250 | 1.6000 | 1.6000 | 332,494 |
| 11 Nov 2021 | 1.6000 | 1.5750 | 1.5020 | 1.6000 | 1.6000 | 207,785 |
| 10 Nov 2021 | 1.6000 | 1.6250 | 1.5750 | 1.6000 | 1.6000 | 34,561 |
| 09 Nov 2021 | 1.6000 | 1.6480 | 1.6250 | 1.6000 | 1.6000 | 1,331,781 |
| 08 Nov 2021 | 1.6000 | 1.6440 | 1.5020 | 1.6000 | 1.6000 | 1,153,486 |
| 05 Nov 2021 | 1.6500 | 1.6000 | 1.5000 | 1.6000 | 1.6000 | 989,375 |
| 04 Nov 2021 | 1.6750 | 1.7200 | 1.5890 | 1.6500 | 1.6500 | 1,715,851 |
| 03 Nov 2021 | 1.7750 | 1.7500 | 1.6500 | 1.6750 | 1.6750 | 2,203,454 |
| 02 Nov 2021 | 1.7250 | 1.8380 | 1.7750 | 1.7750 | 1.7750 | 1,160,224 |
| 01 Nov 2021 | 1.9250 | 2.0000 | 1.6900 | 1.9000 | 1.9000 | 2,722,758 |
| 29 Oct 2021 | 1.9250 | 2.0000 | 1.9510 | 1.9250 | 1.9250 | 1,426,415 |
| 28 Oct 2021 | 1.9250 | 2.0000 | 1.9600 | 1.9250 | 1.9250 | 504,600 |
| 27 Oct 2021 | 1.8750 | 2.0390 | 1.8100 | 1.9250 | 1.9250 | 3,554,102 |
| 26 Oct 2021 | 1.9250 | 1.9890 | 1.8530 | 1.8750 | 1.8750 | 1,471,047 |
| 25 Oct 2021 | 1.9500 | 2.0000 | 1.8500 | 1.9250 | 1.9250 | 144,766 |
| 22 Oct 2021 | 1.9500 | 1.9750 | 1.9700 | 1.9500 | 1.9500 | 48,285 |
| 21 Oct 2021 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 21,432 |
| 20 Oct 2021 | 2.0000 | 2.0300 | 1.9000 | 1.9500 | 1.9500 | 2,975,170 |
| 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 |
| *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.
