Endeavour Mining plc (EDV.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:12AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,722.00 | 1,730.00 | 1,616.00 | 1,650.10 | 1,650.10 | 37,925 |
| 01 May 2024 | 1,696.00 | 1,709.00 | 1,682.00 | 1,696.00 | 1,696.00 | 224,998 |
| 30 Apr 2024 | 1,734.00 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 31,594 |
| 29 Apr 2024 | 1,683.00 | 1,745.00 | 1,683.00 | 1,745.00 | 1,745.00 | 1,529,920 |
| 26 Apr 2024 | 1,720.00 | 1,723.00 | 1,699.00 | 1,705.00 | 1,705.00 | 493,671 |
| 25 Apr 2024 | 1,685.00 | 1,715.00 | 1,662.00 | 1,687.00 | 1,687.00 | 627,310 |
| 24 Apr 2024 | 1,698.00 | 1,726.00 | 1,688.00 | 1,717.00 | 1,717.00 | 375,621 |
| 23 Apr 2024 | 1,665.00 | 1,682.00 | 1,642.00 | 1,680.00 | 1,680.00 | 442,501 |
| 22 Apr 2024 | 1,750.00 | 1,754.43 | 1,711.00 | 1,720.00 | 1,720.00 | 453,423 |
| 19 Apr 2024 | 1,711.00 | 1,769.00 | 1,711.00 | 1,767.00 | 1,767.00 | 298,343 |
| 18 Apr 2024 | 1,726.00 | 1,743.00 | 1,711.78 | 1,728.00 | 1,728.00 | 404,203 |
| 17 Apr 2024 | 1,699.00 | 1,733.00 | 1,682.00 | 1,728.00 | 1,728.00 | 470,876 |
| 16 Apr 2024 | 1,710.00 | 1,729.00 | 1,662.00 | 1,707.00 | 1,707.00 | 810,810 |
| 15 Apr 2024 | 1,781.00 | 1,804.00 | 1,701.00 | 1,712.00 | 1,712.00 | 902,405 |
| 12 Apr 2024 | 1,777.00 | 1,870.00 | 1,777.00 | 1,843.00 | 1,843.00 | 938,412 |
| 11 Apr 2024 | 1,733.00 | 1,769.00 | 1,722.00 | 1,758.00 | 1,758.00 | 491,185 |
| 10 Apr 2024 | 1,749.00 | 1,773.00 | 1,686.00 | 1,752.00 | 1,752.00 | 2,235,541 |
| 09 Apr 2024 | 1,714.00 | 1,759.00 | 1,711.00 | 1,751.00 | 1,751.00 | 873,103 |
| 08 Apr 2024 | 1,707.00 | 1,738.00 | 1,688.00 | 1,703.00 | 1,703.00 | 614,884 |
| 05 Apr 2024 | 1,651.00 | 1,717.00 | 1,649.00 | 1,707.00 | 1,707.00 | 559,453 |
| 04 Apr 2024 | 1,660.00 | 1,672.00 | 1,619.00 | 1,669.00 | 1,669.00 | 540,428 |
| 03 Apr 2024 | 1,629.00 | 1,660.00 | 1,610.00 | 1,654.00 | 1,654.00 | 486,620 |
| 02 Apr 2024 | 1,615.00 | 1,677.00 | 1,615.00 | 1,626.00 | 1,626.00 | 694,978 |
| 28 Mar 2024 | 1,583.00 | 1,618.00 | 1,569.00 | 1,609.00 | 1,609.00 | 686,998 |
| 27 Mar 2024 | 1,505.00 | 1,586.00 | 1,468.00 | 1,581.00 | 1,581.00 | 544,223 |
| 26 Mar 2024 | 1,465.00 | 1,502.00 | 1,462.01 | 1,502.00 | 1,502.00 | 563,293 |
| 25 Mar 2024 | 1,469.00 | 1,477.00 | 1,457.00 | 1,466.00 | 1,466.00 | 359,870 |
| 22 Mar 2024 | 1,469.00 | 1,476.00 | 1,451.00 | 1,458.00 | 1,458.00 | 317,407 |
| 21 Mar 2024 | 1,491.00 | 1,514.00 | 1,471.00 | 1,475.00 | 1,475.00 | 604,483 |
| 20 Mar 2024 | 1,450.00 | 1,464.00 | 1,433.00 | 1,442.00 | 1,442.00 | 255,017 |
| 19 Mar 2024 | 1,463.00 | 1,475.00 | 1,440.00 | 1,451.00 | 1,451.00 | 358,505 |
| 18 Mar 2024 | 1,475.00 | 1,495.00 | 1,455.00 | 1,462.00 | 1,462.00 | 388,002 |
| 15 Mar 2024 | 1,443.00 | 1,491.00 | 1,437.00 | 1,479.00 | 1,479.00 | 4,513,529 |
| 14 Mar 2024 | 1,473.00 | 1,479.00 | 1,440.00 | 1,445.00 | 1,445.00 | 354,756 |
| 13 Mar 2024 | 1,456.00 | 1,478.00 | 1,430.00 | 1,473.00 | 1,473.00 | 394,126 |
| 12 Mar 2024 | 1,477.00 | 1,484.00 | 1,442.00 | 1,453.00 | 1,453.00 | 520,613 |
| 11 Mar 2024 | 1,462.00 | 1,475.00 | 1,447.01 | 1,471.00 | 1,471.00 | 360,557 |
| 08 Mar 2024 | 1,488.00 | 1,504.00 | 1,455.00 | 1,462.00 | 1,462.00 | 538,924 |
| 07 Mar 2024 | 1,438.00 | 1,484.00 | 1,438.00 | 1,478.00 | 1,478.00 | 1,005,012 |
| 06 Mar 2024 | 1,435.00 | 1,466.00 | 1,422.00 | 1,454.00 | 1,454.00 | 801,286 |
| 05 Mar 2024 | 1,374.00 | 1,437.00 | 1,373.00 | 1,426.00 | 1,426.00 | 924,444 |
| 04 Mar 2024 | 1,333.00 | 1,380.00 | 1,322.00 | 1,368.00 | 1,368.00 | 1,241,778 |
| 01 Mar 2024 | 1,287.00 | 1,337.00 | 1,267.00 | 1,324.00 | 1,324.00 | 675,366 |
| 29 Feb 2024 | 1,297.00 | 1,310.50 | 1,251.00 | 1,275.00 | 1,275.00 | 966,025 |
| 28 Feb 2024 | 1,288.00 | 1,296.00 | 1,231.00 | 1,277.00 | 1,277.00 | 732,514 |
| 27 Feb 2024 | 1,285.00 | 1,291.00 | 1,265.00 | 1,277.00 | 1,277.00 | 620,194 |
| 26 Feb 2024 | 1,290.00 | 1,306.00 | 1,258.00 | 1,263.00 | 1,263.00 | 555,395 |
| 23 Feb 2024 | 1,250.00 | 1,266.00 | 1,233.00 | 1,263.00 | 1,263.00 | 602,436 |
| 22 Feb 2024 | 1,298.00 | 1,304.00 | 1,250.00 | 1,250.00 | 1,250.00 | 545,893 |
| 22 Feb 2024 | 41 Dividend | |||||
| 21 Feb 2024 | 1,315.00 | 1,322.80 | 1,301.00 | 1,312.00 | 1,271.00 | 438,111 |
| 20 Feb 2024 | 1,302.00 | 1,310.00 | 1,290.00 | 1,297.00 | 1,256.47 | 342,769 |
| 19 Feb 2024 | 1,299.00 | 1,302.00 | 1,280.00 | 1,302.00 | 1,261.31 | 220,522 |
| 16 Feb 2024 | 1,303.00 | 1,312.00 | 1,279.00 | 1,300.00 | 1,259.38 | 461,596 |
| 15 Feb 2024 | 1,283.00 | 1,309.00 | 1,278.00 | 1,292.00 | 1,251.63 | 750,618 |
| 14 Feb 2024 | 1,273.00 | 1,281.00 | 1,254.00 | 1,269.00 | 1,229.34 | 597,945 |
| 13 Feb 2024 | 1,323.00 | 1,337.00 | 1,268.00 | 1,282.00 | 1,241.94 | 650,678 |
| 12 Feb 2024 | 1,312.00 | 1,329.00 | 1,298.00 | 1,323.00 | 1,281.66 | 3,706,186 |
| 09 Feb 2024 | 1,295.00 | 1,303.00 | 1,269.00 | 1,286.00 | 1,245.81 | 614,773 |
| 08 Feb 2024 | 1,307.00 | 1,315.00 | 1,290.00 | 1,290.00 | 1,249.69 | 473,431 |
| 07 Feb 2024 | 1,325.00 | 1,342.00 | 1,304.00 | 1,307.00 | 1,266.16 | 331,220 |
| 06 Feb 2024 | 1,348.00 | 1,348.00 | 1,325.00 | 1,338.00 | 1,296.19 | 485,429 |
| 05 Feb 2024 | 1,360.00 | 1,366.00 | 1,339.00 | 1,340.00 | 1,298.13 | 604,738 |
| 02 Feb 2024 | 1,415.00 | 1,426.00 | 1,347.00 | 1,357.00 | 1,314.59 | 482,247 |
| 01 Feb 2024 | 1,386.00 | 1,415.00 | 1,378.00 | 1,415.00 | 1,370.78 | 851,364 |
| 31 Jan 2024 | 1,410.00 | 1,423.00 | 1,388.00 | 1,412.00 | 1,367.88 | 430,951 |
| 30 Jan 2024 | 1,420.00 | 1,424.00 | 1,397.00 | 1,403.00 | 1,359.16 | 438,580 |
| 29 Jan 2024 | 1,429.00 | 1,441.69 | 1,402.00 | 1,413.00 | 1,368.84 | 516,796 |
| 26 Jan 2024 | 1,438.00 | 1,453.00 | 1,426.00 | 1,426.00 | 1,381.44 | 381,043 |
| 25 Jan 2024 | 1,427.00 | 1,437.00 | 1,413.00 | 1,433.00 | 1,388.22 | 613,670 |
| 24 Jan 2024 | 1,451.00 | 1,510.00 | 1,427.63 | 1,437.00 | 1,392.09 | 1,032,397 |
| 23 Jan 2024 | 1,343.00 | 1,377.00 | 1,331.00 | 1,377.00 | 1,333.97 | 733,255 |
| 22 Jan 2024 | 1,390.00 | 1,401.15 | 1,334.00 | 1,337.00 | 1,295.22 | 904,170 |
| 19 Jan 2024 | 1,402.00 | 1,411.00 | 1,369.00 | 1,383.00 | 1,339.78 | 483,957 |
| 18 Jan 2024 | 1,379.00 | 1,397.77 | 1,365.00 | 1,388.00 | 1,344.63 | 351,890 |
| 17 Jan 2024 | 1,425.00 | 1,437.00 | 1,379.62 | 1,384.00 | 1,340.75 | 611,231 |
| 16 Jan 2024 | 1,465.00 | 1,477.00 | 1,440.00 | 1,443.00 | 1,397.91 | 369,879 |
| 15 Jan 2024 | 1,471.00 | 1,484.00 | 1,461.00 | 1,470.00 | 1,424.06 | 265,259 |
| 12 Jan 2024 | 1,455.00 | 1,479.00 | 1,435.00 | 1,479.00 | 1,432.78 | 583,482 |
| 11 Jan 2024 | 1,465.00 | 1,478.00 | 1,420.00 | 1,425.00 | 1,380.47 | 502,349 |
| 10 Jan 2024 | 1,501.00 | 1,511.00 | 1,464.00 | 1,464.00 | 1,418.25 | 523,615 |
| 09 Jan 2024 | 1,541.00 | 1,545.00 | 1,498.00 | 1,511.00 | 1,463.78 | 389,787 |
| 08 Jan 2024 | 1,548.00 | 1,566.00 | 1,539.00 | 1,540.00 | 1,491.88 | 502,814 |
| 05 Jan 2024 | 1,545.00 | 1,591.00 | 1,442.00 | 1,577.00 | 1,527.72 | 1,958,199 |
| 04 Jan 2024 | 1,707.00 | 1,711.00 | 1,675.00 | 1,694.00 | 1,641.06 | 230,275 |
| 03 Jan 2024 | 1,740.00 | 1,751.00 | 1,713.00 | 1,716.00 | 1,662.38 | 426,866 |
| 02 Jan 2024 | 1,764.00 | 1,792.00 | 1,747.00 | 1,757.00 | 1,702.09 | 502,763 |
| 29 Dec 2023 | 1,780.00 | 1,782.46 | 1,755.00 | 1,757.00 | 1,702.09 | 154,266 |
| 28 Dec 2023 | 1,792.00 | 1,798.00 | 1,777.00 | 1,781.00 | 1,725.34 | 167,779 |
| 27 Dec 2023 | 1,794.00 | 1,823.00 | 1,788.00 | 1,799.00 | 1,742.78 | 186,015 |
| 22 Dec 2023 | 1,808.00 | 1,808.00 | 1,786.00 | 1,786.00 | 1,730.19 | 176,613 |
| 21 Dec 2023 | 1,788.00 | 1,799.00 | 1,763.00 | 1,785.00 | 1,729.22 | 266,598 |
| 20 Dec 2023 | 1,835.00 | 1,847.00 | 1,807.00 | 1,814.00 | 1,757.31 | 400,463 |
| 19 Dec 2023 | 1,773.00 | 1,818.00 | 1,765.00 | 1,817.00 | 1,760.22 | 348,073 |
| 18 Dec 2023 | 1,762.00 | 1,786.00 | 1,754.00 | 1,783.00 | 1,727.28 | 336,695 |
| 15 Dec 2023 | 1,799.00 | 1,815.00 | 1,764.00 | 1,780.00 | 1,724.38 | 1,843,655 |
| 14 Dec 2023 | 1,760.00 | 1,839.00 | 1,760.00 | 1,804.00 | 1,747.63 | 400,669 |
| 13 Dec 2023 | 1,689.00 | 1,702.00 | 1,669.00 | 1,693.00 | 1,640.09 | 636,904 |
| 12 Dec 2023 | 1,714.00 | 1,726.00 | 1,682.00 | 1,685.00 | 1,632.34 | 304,108 |
| 11 Dec 2023 | 1,729.00 | 1,729.00 | 1,686.00 | 1,700.00 | 1,646.88 | 370,463 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.