UK Markets close in 6 hrs 50 mins

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
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20212.02992.02991.90011.96751.96751,362,799
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
31 Aug 20211.32501.35001.20001.30001.30001,030,011
27 Aug 20211.32501.26001.26001.32501.325030,000
26 Aug 20211.35001.37001.25001.32501.3250407,330
25 Aug 20211.35001.40001.30001.35001.35002,093,331
24 Aug 20211.35001.45001.30001.35001.35006,396,017
23 Aug 20211.32501.39001.26901.32501.3250628,750
20 Aug 20211.35001.40001.25001.37501.37504,045,478
19 Aug 20211.37501.40001.25001.35001.35001,280,712
18 Aug 20211.37501.30001.30001.37501.375020,358
17 Aug 20211.37501.30001.30001.37501.37505,775
16 Aug 20211.45001.50001.30001.37501.3750107,666
13 Aug 20211.45001.30901.30901.45001.450033,268
12 Aug 20211.45001.30901.30901.45001.45002,750
11 Aug 20211.45001.30901.30901.45001.4500181,603
10 Aug 20211.35001.48001.20001.45001.45001,152,771
09 Aug 20211.35001.35001.35001.35001.3500-
06 Aug 20211.37501.26001.20001.35001.3500227,515
05 Aug 20211.37501.44001.44001.37501.37505,000
04 Aug 20211.35001.44001.25001.37501.375030,583
03 Aug 20211.30001.20001.20001.35001.3500416
02 Aug 20211.30001.30001.30001.30001.3000-
30 Jul 20211.30001.30001.30001.30001.3000-
29 Jul 20211.30001.33001.20001.30001.3000526,534
28 Jul 20211.37501.30001.25001.30001.300073,873
27 Jul 20211.37501.37501.37501.37501.3750-
26 Jul 20211.37501.38001.37501.37501.375051,086
23 Jul 20211.40001.45001.30001.37501.3750607,988
22 Jul 20211.40001.44501.33501.40001.40002,916,085
21 Jul 20211.40001.33501.33501.40001.400090,971
20 Jul 20211.40001.33501.30001.40001.4000153,731
19 Jul 20211.40001.47501.33501.40001.4000314,244
16 Jul 20211.40001.40001.40001.40001.4000-
15 Jul 20211.35001.50001.30001.40001.4000562,474
14 Jul 20211.35001.33501.33501.35001.35007,321
13 Jul 20211.30001.40001.25001.35001.35008,602,377
12 Jul 20211.45001.36001.26001.30001.3000455,100
09 Jul 20211.45001.35601.30001.45001.45002,015,479
08 Jul 20211.45001.30301.30001.45001.4500800,000
07 Jul 20211.45001.51001.37501.45001.45001,236,500
06 Jul 20211.45001.51001.30001.45001.45002,830,197
05 Jul 20211.50001.60001.40001.45001.45001,115,472
02 Jul 20211.50001.57501.57501.50001.50003,174
01 Jul 20211.40001.50001.44001.50001.500012,103
30 Jun 20211.40001.60001.50001.40001.4000200,408
29 Jun 20211.50001.60001.30001.50001.5000637,630
28 Jun 20211.55001.60001.40001.50001.500047,825
25 Jun 20211.55001.60001.40001.55001.550093,494
24 Jun 20211.60001.60001.40001.55001.5500188,389
23 Jun 20211.60001.50001.50001.60001.600016,995
22 Jun 20211.60001.60001.60001.60001.6000-
21 Jun 20211.60001.61801.50001.60001.6000388,945
18 Jun 20211.60001.60001.60001.60001.6000-
17 Jun 20211.60001.55001.55001.60001.600025,000
16 Jun 20211.60001.62501.62501.60001.600013,000
15 Jun 20211.60001.55001.55001.60001.60004,514
14 Jun 20211.60001.70001.55001.60001.600032,335
11 Jun 20211.60001.62501.50001.60001.600066,709
10 Jun 20211.60001.70001.65001.60001.600049,437
09 Jun 20211.60001.50201.50201.60001.600013,594
08 Jun 20211.65001.69001.50001.60001.600063,665
07 Jun 20211.65001.60001.60001.65001.65008,292
04 Jun 20211.70001.60201.60001.65001.6500119,526
03 Jun 20211.75001.80001.62501.70001.7000733
02 Jun 20211.75001.75001.75001.75001.7500-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...