Dark

EDV
ENDEAVOUR MINING PLC
stock LSE

Inactive

Aug 2, 2024

1674.00GBP+0.904%(+15.00)805,245

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1,653.0000	1,733.0000	1,651.0000	1,674.0000	+0.904%	805,245	0.000%
2024-08-01	1,740.0000	1,740.0000	1,650.0000	1,659.0000	-4.104%	347,777	+0.904%
2024-07-31	1,750.0000	1,816.0000	1,692.0000	1,730.0000	-0.575%	500,506	-3.237%
2024-07-30	1,723.0000	1,745.0000	1,710.0000	1,740.0000	+1.993%	236,340	-3.793%
2024-07-29	1,725.0000	1,731.0000	1,701.0000	1,706.0000	-0.467%	178,932	-1.876%
2024-07-26	1,683.0000	1,720.0000	1,678.0000	1,714.0000	+2.024%	230,301	-2.334%
2024-07-25	1,744.0000	1,750.0000	1,678.0000	1,680.0000	-6.977%	500,225	-0.357%
2024-07-24	1,730.0000	1,806.0000	1,730.0000	1,806.0000	+4.032%	324,597	-7.309%
2024-07-23	1,739.0000	1,761.0000	1,727.0000	1,736.0000	-0.459%	362,957	-3.571%
2024-07-22	1,776.0000	1,780.0000	1,744.0000	1,744.0000	-1.967%	233,241	-4.014%
2024-07-19	1,769.0000	1,789.0000	1,734.0000	1,779.0000	-0.670%	384,710	-5.902%
2024-07-18	1,828.0000	1,832.0000	1,787.0000	1,791.0000	-0.776%	277,483	-6.533%
2024-07-17	1,832.0000	1,860.0000	1,801.0000	1,805.0000	-1.096%	399,469	-7.258%
2024-07-16	1,807.0000	1,831.0000	1,781.0000	1,825.0000	+0.996%	1,066,718	-8.274%
2024-07-15	1,809.0000	1,824.0000	1,788.0000	1,807.0000	-1.311%	211,380	-7.360%
2024-07-10	1,789.0000	1,831.0000	1,777.0000	1,831.0000	+3.857%	385,462	-8.575%
2024-07-09	1,768.0000	1,780.0000	1,752.0000	1,763.0000	+1.264%	329,727	-5.048%
2024-07-08	1,771.0000	1,779.0000	1,741.0000	1,741.0000	-2.900%	1,039,755	-3.848%
2024-07-05	1,772.0000	1,814.0000	1,771.0000	1,793.0000	+1.702%	3,745,511	-6.637%
2024-07-04	1,719.0000	1,763.0000	1,719.0000	1,763.0000	+0.800%	153,537	-5.048%
2024-07-03	1,694.0000	1,749.0000	1,685.0000	1,749.0000	+3.983%	302,949	-4.288%
2024-07-02	1,730.0000	1,734.0000	1,670.0000	1,682.0000	-2.323%	437,855	-0.476%
2024-07-01	1,709.0000	1,728.0000	1,684.0000	1,722.0000	+2.135%	257,840	-2.787%
2024-06-28	1,652.0000	1,719.0000	1,652.0000	1,686.0000	-0.413%	528,288	-0.712%
2024-06-27	1,648.0000	1,695.0000	1,647.0000	1,693.0000	+0.654%	427,090	-1.122%
2024-06-26	1,694.0000	1,697.0000	1,666.0000	1,682.0000	+1.386%	296,174	-0.476%
2024-06-25	1,670.0000	1,685.0000	1,649.0000	1,659.0000	-1.426%	1,413,827	+0.904%
2024-06-24	1,689.0000	1,712.0000	1,663.0000	1,683.0000	-0.883%	261,542	-0.535%
2024-06-21	1,710.0000	1,718.0000	1,691.0000	1,698.0000	-0.352%	2,488,322	-1.413%
2024-06-20	1,657.0000	1,704.0000	1,657.0000	1,704.0000	+3.085%	502,039	-1.761%
2024-06-19	1,655.0000	1,686.0000	1,644.0000	1,653.0000	+0.303%	411,855	+1.270%
2024-06-18	1,629.0000	1,658.0000	1,621.0000	1,648.0000	+1.854%	316,404	+1.578%
2024-06-17	1,610.0000	1,647.0000	1,605.0000	1,618.0000	+0.497%	261,637	+3.461%
2024-06-14	1,603.0000	1,628.0000	1,595.0000	1,610.0000	0.000%	171,118	+3.975%
2024-06-13	1,614.0000	1,645.0000	1,608.0000	1,610.0000	-1.166%	273,667	+3.975%
2024-06-12	1,629.0000	1,659.0000	1,611.0000	1,629.0000	-0.245%	226,326	+2.762%
2024-06-11	1,643.0000	1,648.0000	1,618.0000	1,633.0000	-0.970%	265,033	+2.511%
2024-06-10	1,662.0000	1,673.0000	1,628.0000	1,649.0000	-0.182%	363,607	+1.516%
2024-06-07	1,761.0000	1,770.0000	1,652.0000	1,652.0000	-5.976%	449,977	+1.332%
2024-06-06	1,700.0000	1,764.0000	1,694.0000	1,757.0000	+5.589%	422,069	-4.724%
2024-06-05	1,679.0000	1,697.0000	1,650.0000	1,664.0000	0.000%	1,066,254	+0.601%
2024-06-04	1,712.0000	1,712.0000	1,657.0000	1,664.0000	-3.704%	451,983	+0.601%
2024-06-03	1,714.0000	1,728.0000	1,692.0000	1,728.0000	+0.641%	262,771	-3.125%
2024-05-31	1,725.0000	1,743.0000	1,700.0000	1,717.0000	-0.116%	1,626,013	-2.504%
2024-05-30	1,676.0000	1,727.0000	1,676.0000	1,719.0000	+2.750%	382,153	-2.618%
2024-05-29	1,736.0000	1,742.0000	1,673.0000	1,673.0000	-4.672%	377,518	+0.060%
2024-05-28	1,701.0000	1,755.0000	1,701.0000	1,755.0000	+4.402%	465,940	-4.615%
2024-05-24	1,660.0000	1,695.0000	1,655.0000	1,681.0000	-0.356%	251,252	-0.416%
2024-05-23	1,721.0000	1,722.0000	1,668.0000	1,687.0000	-2.542%	247,378	-0.771%
2024-05-22	1,785.0000	1,791.0000	1,723.0000	1,731.0000	-3.458%	374,075	-3.293%
2024-05-21	1,776.0000	1,796.0000	1,756.0000	1,793.0000	-0.830%	266,162	-6.637%
2024-05-20	1,755.0000	1,816.0000	1,753.0000	1,808.0000	+3.255%	321,048	-7.412%
2024-05-17	1,710.0000	1,751.0000	1,692.0000	1,751.0000	+2.218%	347,450	-4.397%
2024-05-16	1,744.0000	1,744.0000	1,711.0000	1,713.0000	-1.721%	246,364	-2.277%
2024-05-15	1,709.0000	1,747.0000	1,700.0000	1,743.0000	+1.220%	243,861	-3.959%
2024-05-14	1,719.0000	1,737.0000	1,703.0000	1,722.0000	+1.713%	351,198	-2.787%
2024-05-13	1,702.0000	1,732.0000	1,690.0000	1,693.0000	-1.741%	219,573	-1.122%
2024-05-10	1,708.0000	1,751.0000	1,708.0000	1,723.0000	+0.996%	303,033	-2.844%
2024-05-09	1,674.0000	1,716.0000	1,660.0000	1,706.0000	+0.590%	227,946	-1.876%
2024-05-08	1,678.0000	1,696.0000	1,654.0000	1,696.0000	+0.713%	384,317	-1.297%
2024-05-07	1,666.0000	1,695.0000	1,659.0000	1,684.0000	+0.778%	246,125	-0.594%
2024-05-02	1,722.0000	1,730.0000	1,612.0000	1,671.0000	-1.474%	393,158	+0.180%
2024-05-01	1,696.0000	1,710.0000	1,681.0000	1,696.0000	+11,532.373%	237,102	-1.297%
2024-03-22	14.6900	14.7600	14.5100	14.5800	-1.153%	317,407	+11,381.481%
2024-03-21	14.9100	15.1400	14.7100	14.7500	+2.288%	604,475	+11,249.153%
2024-03-20	14.5000	14.6400	14.3300	14.4200	-0.620%	255,015	+11,508.877%
2024-03-19	14.6300	14.7500	14.4000	14.5100	-0.752%	358,504	+11,436.871%
2024-03-18	14.7500	14.9500	14.5500	14.6200	-1.149%	387,997	+11,350.068%
2024-03-15	14.4300	14.9100	14.3700	14.7900	+2.353%	4,513,524	+11,218.458%
2024-03-14	14.7300	14.7900	14.4000	14.4500	-1.901%	354,755	+11,484.775%
2024-03-13	14.5600	14.7800	14.3000	14.7300	+1.376%	394,121	+11,264.562%
2024-03-12	14.7700	14.8400	14.4200	14.5300	-1.224%	520,610	+11,420.991%
2024-03-11	14.6200	14.7500	14.4900	14.7100	+0.616%	360,551	+11,280.014%
2024-03-08	14.8800	15.0400	14.5500	14.6200	-1.083%	538,909	+11,350.068%
2024-03-07	14.3800	14.8400	14.3800	14.7800	+1.651%	1,005,004	+11,226.116%
2024-03-06	14.3500	14.6600	14.2200	14.5400	+1.964%	801,272	+11,413.067%
2024-03-05	13.7400	14.3700	13.7300	14.2600	+4.240%	924,434	+11,639.130%
2024-03-04	13.3300	13.8000	13.2200	13.6800	+3.323%	1,241,772	+12,136.842%
2024-03-01	12.8700	13.3700	12.6700	13.2400	+3.843%	675,360	+12,543.505%
2024-02-29	12.9700	13.1050	12.5100	12.7500	-0.157%	966,022	+13,029.412%
2024-02-28	12.8800	12.9200	12.3200	12.7700	0.000%	732,510	+13,008.849%
2024-02-27	12.8500	12.9100	12.6500	12.7700	+1.108%	620,191	+13,008.849%
2024-02-26	12.9000	13.0600	12.5800	12.6300	0.000%	555,393	+13,154.157%
2024-02-23	12.5000	12.6600	12.3300	12.6300	+1.040%	602,436	+13,154.157%
2024-02-22	12.9800	13.0400	12.5000	12.5000	-4.726%	545,892	+13,292.000%
2024-02-21	13.1500	13.2200	13.0100	13.1200	+1.157%	438,107	+12,659.146%
2024-02-20	13.0200	13.1000	12.9000	12.9700	-0.384%	342,769	+12,806.708%
2024-02-19	12.9900	13.0200	12.8100	13.0200	+0.154%	220,522	+12,757.143%
2024-02-16	13.0300	13.1200	12.7900	13.0000	+0.619%	461,596	+12,776.923%
2024-02-15	12.8300	13.0900	12.7800	12.9200	+1.812%	750,610	+12,856.656%
2024-02-14	12.7300	12.8100	12.5400	12.6900	-1.014%	597,943	+13,091.489%
2024-02-13	13.2300	13.3700	12.6800	12.8200	-3.099%	650,677	+12,957.722%
2024-02-12	13.1200	13.2900	12.9800	13.2300	+2.877%	3,706,185	+12,553.061%
2024-02-09	12.9500	13.0300	12.6900	12.8600	-0.310%	614,759	+12,917.107%
2024-02-08	13.0700	13.1500	12.9000	12.9000	-1.301%	473,426	+12,876.744%
2024-02-07	13.2500	13.4200	13.0400	13.0700	-2.317%	331,215	+12,707.957%
2024-02-06	13.4800	13.4800	13.2500	13.3800	-0.149%	485,424	+12,411.211%
2024-02-05	13.6000	13.6200	13.3900	13.4000	-1.253%	604,733	+12,392.537%
2024-02-02	14.1500	14.2600	13.4700	13.5700	-4.099%	482,243	+12,236.035%
2024-02-01	13.8600	14.1500	13.7800	14.1500	+0.212%	851,362	+11,730.389%
2024-01-31	14.1000	14.2300	13.8800	14.1200	+0.641%	430,949	+11,755.524%
2024-01-30	14.2000	14.2400	13.9700	14.0300	-0.708%	438,580	+11,831.575%
2024-01-29	14.2900	14.4100	14.0200	14.1300	-0.912%	516,796	+11,747.134%
2024-01-26	14.3800	14.5300	14.2600	14.2600	-0.488%	381,043	+11,639.130%
2024-01-25	14.2700	14.3700	14.1300	14.3300	-0.278%	613,663	+11,581.786%
2024-01-24	14.3600	15.1000	14.3100	14.3700	+4.357%	1,032,392	+11,549.269%
2024-01-23	13.4300	13.7700	13.3100	13.7700	+2.992%	733,252	+12,056.863%
2024-01-22	13.9000	13.9800	13.3400	13.3700	-3.326%	904,161	+12,420.568%
2024-01-19	14.0200	14.0400	13.6900	13.8300	-0.360%	483,954	+12,004.121%
2024-01-18	13.7900	13.9700	13.6500	13.8800	+0.289%	351,887	+11,960.519%
2024-01-17	14.2500	14.3700	13.8000	13.8400	-4.089%	611,221	+11,995.376%
2024-01-16	14.6500	14.7700	14.4000	14.4300	-1.837%	369,878	+11,500.832%
2024-01-15	14.6800	14.8400	14.6100	14.7000	-0.609%	265,257	+11,287.755%
2024-01-12	14.5500	14.7900	14.3500	14.7900	+3.789%	583,481	+11,218.458%
2024-01-11	14.6500	14.7800	14.2000	14.2500	-2.664%	502,343	+11,647.368%
2024-01-10	15.0100	15.1100	14.6400	14.6400	-3.111%	523,612	+11,334.426%
2024-01-09	15.4100	15.4500	14.9800	15.1100	-1.883%	389,787	+10,978.756%
2024-01-08	15.4800	15.6600	15.3900	15.4000	-2.346%	502,814	+10,770.130%
2024-01-05	15.4500	15.9100	14.4200	15.7700	-6.907%	1,945,699	+10,515.092%
2024-01-04	17.0700	17.1100	16.7500	16.9400	-1.282%	230,275	+9,781.936%
2024-01-03	17.4000	17.5100	17.1300	17.1600	-2.334%	426,865	+9,655.245%
2024-01-02	17.6400	17.9200	17.4700	17.5700	0.000%	363,951	+9,427.604%
2023-12-29	17.8000	17.8200	17.5500	17.5700	-1.348%	154,265	+9,427.604%
2023-12-28	17.9200	17.9800	17.7700	17.8100	-1.001%	167,779	+9,299.214%
2023-12-27	17.9400	18.2300	17.8800	17.9900	+0.728%	186,015	+9,205.170%
2023-12-22	18.0800	18.0800	17.8600	17.8600	+0.056%	176,613	+9,272.900%
2023-12-21	17.8800	17.9900	17.6300	17.8500	-1.599%	266,598	+9,278.151%
2023-12-20	18.3500	18.4700	18.0700	18.1400	-0.165%	400,463	+9,128.225%
2023-12-19	17.7300	18.1800	17.6500	18.1700	+1.907%	348,073	+9,112.988%
2023-12-18	17.6200	17.8600	17.5400	17.8300	+0.169%	336,695	+9,288.671%
2023-12-15	17.9900	18.1500	17.6400	17.8000	-1.330%	1,843,655	+9,304.494%
2023-12-14	17.6000	18.3900	17.6000	18.0400	+6.556%	400,668	+9,179.379%
2023-12-13	16.8900	17.0200	16.6900	16.9300	+0.475%	636,904	+9,787.773%
2023-12-12	17.1400	17.2600	16.8200	16.8500	-0.882%	304,108	+9,834.718%
2023-12-11	17.2900	17.2900	16.8600	17.0000	-3.409%	370,459	+9,747.059%
2023-12-08	17.9600	18.0200	17.5500	17.6000	-1.511%	360,775	+9,411.364%
2023-12-07	18.0500	18.1700	17.7100	17.8700	-1.597%	323,281	+9,267.655%
2023-12-06	18.1400	18.3200	17.9700	18.1600	+1.737%	358,761	+9,118.062%
2023-12-05	18.4600	18.5000	17.7300	17.8500	-4.443%	607,827	+9,278.151%
2023-12-04	18.7400	19.0000	18.5900	18.6800	-1.216%	626,940	+8,861.456%
2023-12-01	18.5000	19.0200	18.5000	18.9100	+2.828%	392,343	+8,752.459%
2023-11-30	18.2800	18.4500	18.1100	18.3900	+0.273%	1,090,239	+9,002.773%
2023-11-29	18.1300	18.5900	18.0500	18.3400	+2.002%	378,654	+9,027.590%
2023-11-28	17.6500	17.9800	17.4700	17.9800	+2.159%	326,316	+9,210.345%
2023-11-27	17.3200	17.8000	17.2400	17.6000	+1.499%	245,090	+9,411.364%
2023-11-24	17.0500	17.3400	17.0000	17.3400	-0.058%	192,995	+9,553.979%
2023-11-23	17.3000	17.4000	17.2400	17.3500	+0.115%	138,530	+9,548.415%
2023-11-22	17.3600	17.4700	17.2500	17.3300	+0.173%	201,346	+9,559.550%
2023-11-21	17.3600	17.3600	17.0300	17.3000	+1.051%	189,406	+9,576.301%
2023-11-20	17.3900	17.3900	16.9200	17.1200	-0.869%	209,978	+9,678.037%
2023-11-17	17.2500	17.5700	17.1800	17.2700	+0.935%	219,046	+9,593.109%
2023-11-16	16.9900	17.2100	16.6500	17.1100	+1.603%	277,263	+9,683.752%
2023-11-15	16.9500	17.1600	16.8400	16.8400	+1.385%	272,145	+9,840.618%
2023-11-14	16.3600	16.6600	16.0400	16.6100	+2.153%	253,232	+9,978.266%
2023-11-13	16.6800	16.6800	16.2000	16.2600	-1.514%	240,947	+10,195.203%
2023-11-10	17.0000	17.0000	16.5100	16.5100	-2.538%	439,043	+10,039.310%
2023-11-09	16.6500	17.0100	16.0300	16.9400	+0.534%	275,788	+9,781.936%
2023-11-08	16.8500	17.2100	16.7200	16.8500	-0.414%	342,917	+9,834.718%
2023-11-07	17.3600	17.3600	16.8800	16.9200	-2.422%	377,085	+9,793.617%
2023-11-06	17.3500	17.5500	17.1700	17.3400	-0.402%	224,124	+9,553.979%
2023-11-03	16.6600	17.4400	16.6600	17.4100	+5.006%	376,289	+9,515.164%
2023-11-02	16.8000	17.1500	16.4800	16.5800	-0.361%	518,642	+9,996.502%
2023-11-01	16.7600	16.8200	16.4900	16.6400	-2.118%	347,363	+9,960.096%
2023-10-31	16.7900	17.0200	16.6900	17.0000	+1.070%	222,207	+9,747.059%
2023-10-30	16.8100	16.9700	16.5700	16.8200	+1.386%	188,935	+9,852.438%
2023-10-27	16.7200	16.9200	16.5600	16.5900	+0.424%	263,283	+9,990.416%
2023-10-26	17.0300	17.1800	16.2900	16.5200	-3.786%	339,937	+10,033.172%
2023-10-25	17.0100	17.2800	17.0000	17.1700	+0.351%	203,163	+9,649.563%
2023-10-24	17.3800	17.3800	16.8000	17.1100	-0.407%	269,959	+9,683.752%
2023-10-23	17.5400	17.5600	17.1000	17.1800	-2.386%	754,838	+9,643.888%
2023-10-20	16.9900	17.6000	16.9800	17.6000	+4.389%	750,002	+9,411.364%
2023-10-19	16.8400	17.1400	16.8400	16.8600	+0.119%	531,978	+9,828.826%
2023-10-18	16.8500	17.1700	16.8200	16.8400	+0.358%	371,843	+9,840.618%
2023-10-17	16.6700	16.8100	16.4200	16.7800	+0.299%	275,838	+9,876.162%
2023-10-16	16.5500	16.7300	16.4200	16.7300	+0.844%	296,309	+9,905.977%
2023-10-13	16.0400	16.6100	16.0100	16.5900	+4.537%	311,057	+9,990.416%
2023-10-12	15.9200	16.2000	15.8400	15.8700	+0.634%	239,405	+10,448.204%
2023-10-11	15.6400	15.8400	15.6000	15.7700	+0.896%	804,391	+10,515.092%
2023-10-10	15.3800	15.8100	15.3800	15.6300	+2.425%	290,135	+10,610.173%
2023-10-09	15.0000	15.4200	15.0000	15.2600	+0.593%	214,204	+10,869.856%
2023-10-06	15.1900	15.2000	14.8500	15.1700	+1.268%	215,880	+10,934.937%
2023-10-05	14.9500	15.0700	14.8600	14.9800	-0.531%	243,406	+11,074.900%
2023-10-04	15.2600	15.3500	14.8400	15.0600	-2.271%	522,680	+11,015.538%
2023-10-03	15.3500	15.4800	15.2500	15.4100	-0.773%	278,247	+10,763.076%
2023-10-02	15.8900	15.9400	15.4100	15.5300	-2.081%	348,606	+10,679.137%
2023-09-29	15.9500	16.1700	15.8200	15.8600	+0.635%	1,015,264	+10,454.855%
2023-09-28	15.7900	15.8500	15.6200	15.7600	-0.568%	457,004	+10,521.827%
2023-09-27	16.3600	16.3600	15.7900	15.8500	-2.160%	289,311	+10,461.514%
2023-09-26	16.0800	16.3900	16.0600	16.2000	0.000%	412,572	+10,233.333%
2023-09-25	16.4800	16.4800	16.0400	16.2000	-1.220%	235,876	+10,233.333%
2023-09-22	16.2700	16.5500	16.1900	16.4000	+0.122%	510,517	+10,107.317%
2023-09-21	16.6200	16.6200	16.3200	16.3800	-1.266%	354,945	+10,119.780%
2023-09-20	15.9800	16.5900	15.9800	16.5900	+2.534%	215,406	+9,990.416%
2023-09-19	16.5700	16.5700	16.1100	16.1800	-0.979%	424,510	+10,246.106%
2023-09-18	16.4900	16.5900	16.1900	16.3400	-1.448%	422,719	+10,144.798%
2023-09-15	15.9900	16.5800	15.8600	16.5800	+4.870%	4,783,707	+9,996.502%
2023-09-14	15.2900	15.9700	15.2900	15.8100	+3.131%	450,606	+10,488.235%
2023-09-13	15.5000	15.5300	15.2300	15.3300	-0.905%	571,045	+10,819.765%
2023-09-12	15.3200	15.6000	15.3200	15.4700	+1.776%	815,356	+10,720.944%
2023-09-11	15.4500	15.5700	15.1300	15.2000	-2.188%	454,620	+10,913.158%
2023-09-08	15.5800	15.6400	15.4200	15.5400	-0.064%	503,628	+10,672.201%
2023-09-07	15.8900	15.9400	15.5000	15.5500	-2.078%	414,833	+10,665.273%
2023-09-06	15.7000	15.9300	15.6000	15.8800	+0.634%	355,359	+10,441.562%
2023-09-05	15.7100	15.9100	15.6700	15.7800	-0.942%	438,227	+10,508.365%
2023-09-04	16.2100	16.2100	15.9100	15.9300	-1.667%	171,694	+10,408.475%
2023-09-01	16.1600	16.3600	16.0500	16.2000	+0.434%	288,368	+10,233.333%
2023-08-31	16.1700	16.2800	16.0300	16.1300	-2.479%	1,346,731	+10,278.177%
2023-08-30	16.6600	16.7400	16.5000	16.5400	+0.060%	241,384	+10,020.919%
2023-08-29	16.5200	16.5400	16.2700	16.5300	+1.723%	2,866,146	+10,027.042%
2023-08-25	16.6600	16.7400	16.2200	16.2500	-2.753%	398,385	+10,201.538%
2023-08-24	16.8600	16.8600	16.4800	16.7100	+0.120%	269,833	+9,917.953%
2023-08-23	16.0900	16.7200	16.0900	16.6900	+4.182%	993,541	+9,929.958%
2023-08-22	15.8300	16.1100	15.8300	16.0200	+1.650%	516,937	+10,349.438%
2023-08-21	15.7600	15.8400	15.5900	15.7600	+0.382%	746,326	+10,521.827%
2023-08-18	15.8300	15.8300	15.5700	15.7000	-0.696%	1,673,837	+10,562.420%
2023-08-17	15.8100	15.9200	15.8000	15.8100	-1.188%	451,603	+10,488.235%
2023-08-16	16.3000	16.3000	15.8900	16.0000	-2.141%	356,758	+10,362.500%
2023-08-15	16.6200	16.6600	16.2900	16.3500	-2.504%	637,010	+10,138.532%
2023-08-14	16.8700	16.9200	16.6900	16.7700	-0.769%	365,149	+9,882.111%
2023-08-11	17.1400	17.1400	16.9000	16.9000	-0.412%	361,789	+9,805.325%
2023-08-10	17.1800	17.1800	16.9200	16.9700	+0.593%	277,233	+9,764.467%
2023-08-09	17.1000	17.1000	16.8500	16.8700	+0.059%	270,185	+9,822.940%
2023-08-08	17.1100	17.1200	16.8400	16.8600	-1.346%	469,040	+9,828.826%
2023-08-07	17.3000	17.5200	17.0600	17.0900	-1.725%	165,555	+9,695.202%
2023-08-04	17.2600	17.5100	17.0900	17.3900	+0.753%	262,192	+9,526.222%
2023-08-03	17.3400	17.4600	17.0500	17.2600	-0.519%	408,524	+9,598.725%
2023-08-02	17.8900	17.9000	16.7300	17.3500	-5.191%	924,923	+9,548.415%
2023-08-01	18.7500	18.7500	18.2600	18.3000	-1.348%	863,503	+9,047.541%
2023-07-28	18.7400	18.7400	18.4300	18.5500	-0.322%	365,535	+8,924.259%
2023-07-27	19.2400	19.3200	18.6100	18.6100	-3.625%	419,072	+8,895.164%
2023-07-26	19.3700	19.4100	19.1600	19.3100	-0.310%	1,109,660	+8,569.083%
2023-07-25	19.4000	19.5200	19.2900	19.3700	-0.052%	168,247	+8,542.230%
2023-07-24	19.4600	19.5700	19.2100	19.3800	-0.206%	244,315	+8,537.771%
2023-07-21	19.4800	19.5000	19.2300	19.4200	-0.051%	236,574	+8,519.979%
2023-07-20	19.7200	19.8700	19.3600	19.4300	-1.220%	325,455	+8,515.543%
2023-07-19	19.2600	19.6800	19.2000	19.6700	+2.984%	362,158	+8,410.422%
2023-07-18	18.8900	19.1300	18.7500	19.1000	+1.975%	330,894	+8,664.398%
2023-07-17	18.6400	18.8300	18.5800	18.7300	-0.531%	290,810	+8,837.533%
2023-07-14	18.7100	18.9100	18.7000	18.8300	+0.534%	288,308	+8,790.069%
2023-07-13	18.6300	18.9000	18.5700	18.7300	0.000%	529,137	+8,837.533%
2023-07-12	18.4600	18.8800	18.2500	18.7300	+1.353%	526,084	+8,837.533%
2023-07-11	18.5300	18.6000	18.3800	18.4800	+1.039%	1,564,961	+8,958.442%
2023-07-10	18.1000	18.3600	18.0000	18.2900	-0.055%	385,369	+9,052.542%
2023-07-07	18.3300	18.5700	18.0600	18.3000	-0.327%	524,341	+9,047.541%
2023-07-06	18.5800	18.7000	18.2200	18.3600	-2.080%	543,776	+9,017.647%
2023-07-05	19.0100	19.0500	18.6600	18.7500	-1.781%	464,928	+8,828.000%
2023-07-04	19.1700	19.2200	18.9700	19.0900	+0.105%	435,548	+8,668.989%
2023-07-03	19.0200	19.0900	18.6400	19.0700	+1.167%	348,294	+8,678.186%
2023-06-30	18.9100	18.9200	18.2600	18.8500	+1.127%	594,797	+8,780.637%
2023-06-29	18.5500	18.6600	18.1900	18.6400	0.000%	403,495	+8,880.687%
2023-06-28	18.7500	18.7800	18.5400	18.6400	-0.640%	457,636	+8,880.687%
2023-06-27	18.7900	19.0900	18.6200	18.7600	+0.214%	452,695	+8,823.241%
2023-06-26	18.9200	19.0400	18.5200	18.7200	-0.742%	1,504,440	+8,842.308%
2023-06-23	18.6200	18.9800	18.6200	18.8600	+0.640%	407,284	+8,775.928%
2023-06-22	19.0400	19.0900	18.5600	18.7400	-2.345%	509,422	+8,832.764%
2023-06-21	19.4000	19.4600	19.1200	19.1900	-2.341%	481,356	+8,623.293%
2023-06-20	19.7700	20.1200	19.5500	19.6500	-1.057%	769,623	+8,419.084%
2023-06-19	20.1200	20.1200	19.7000	19.8600	-1.877%	1,183,687	+8,329.003%
2023-06-16	20.0400	20.4400	20.0200	20.2400	+0.596%	4,402,039	+8,170.751%
2023-06-15	20.1800	20.2800	19.9200	20.1200	-1.949%	535,590	+8,220.080%
2023-06-14	20.3200	20.5200	20.2200	20.5200	-0.774%	1,079,295	+8,057.895%
2023-06-13	20.3000	21.1600	20.3000	20.6800	+1.672%	891,650	+7,994.778%
2023-06-12	20.4200	20.4800	20.0400	20.3400	+0.494%	2,074,441	+8,130.088%
2023-06-09	20.3000	20.4000	20.0200	20.2400	-0.881%	2,400,939	+8,170.751%
2023-06-08	20.7000	20.7000	19.9400	20.4200	-1.921%	739,665	+8,097.845%
2023-06-07	21.0800	21.0800	20.6800	20.8200	-0.668%	1,698,024	+7,940.346%
2023-06-06	20.9200	21.0600	20.7400	20.9600	0.000%	2,002,354	+7,886.641%
2023-06-05	21.2200	21.2600	20.7800	20.9600	-3.765%	1,373,543	+7,886.641%
2023-06-02	21.9800	22.4200	21.5000	21.7800	-0.092%	2,218,028	+7,585.950%
2023-06-01	21.2400	21.8200	20.9400	21.8000	+1.301%	1,780,389	+7,578.899%
2023-05-31	20.3800	21.5200	20.0600	21.5200	+5.801%	22,240,861	+7,678.810%
2023-05-30	20.1800	20.6400	19.9600	20.3400	+1.194%	2,089,609	+8,130.088%
2023-05-26	19.8600	20.2200	19.6900	20.1000	+2.238%	1,162,355	+8,228.358%
2023-05-25	19.8700	19.9700	19.5700	19.6600	-1.305%	732,290	+8,414.751%
2023-05-24	19.9800	20.3800	19.8000	19.9200	-1.581%	408,175	+8,303.614%
2023-05-23	20.1800	20.4400	19.9100	20.2400	+0.897%	685,589	+8,170.751%
2023-05-22	20.1800	20.1800	19.8000	20.0600	+0.100%	316,887	+8,244.965%
2023-05-19	19.8900	20.1600	19.8000	20.0400	+0.451%	400,845	+8,253.293%
2023-05-18	20.0400	20.3400	19.7400	19.9500	-1.140%	632,226	+8,290.977%
2023-05-17	20.5800	20.5800	20.0800	20.1800	-1.272%	307,128	+8,195.342%
2023-05-16	20.4800	20.7400	20.3800	20.4400	-1.541%	425,423	+8,089.824%
2023-05-15	20.7000	20.9400	20.5600	20.7600	+1.170%	612,741	+7,963.584%
2023-05-12	20.2800	20.7200	20.2000	20.5200	+0.687%	762,801	+8,057.895%
2023-05-11	20.8400	20.8800	20.3000	20.3800	-1.451%	324,384	+8,113.935%
2023-05-10	20.8400	20.9400	20.5800	20.6800	-0.481%	720,688	+7,994.778%
2023-05-09	20.7000	20.9200	20.6800	20.7800	+0.484%	446,490	+7,955.823%
2023-05-05	21.0600	21.2800	20.1800	20.6800	-1.711%	463,250	+7,994.778%
2023-05-04	20.3000	21.4000	19.9900	21.0400	+1.057%	658,271	+7,856.274%
2023-05-03	20.0400	20.8400	20.0400	20.8200	+1.363%	524,329	+7,940.346%
2023-05-02	20.5600	20.6000	20.1400	20.5400	-0.194%	2,427,060	+8,049.951%
2023-04-28	20.8600	20.8600	20.4200	20.5800	-0.484%	358,501	+8,034.111%
2023-04-27	20.6400	20.8600	20.3200	20.6800	-0.385%	724,623	+7,994.778%
2023-04-26	20.9800	20.9800	20.4800	20.7600	+0.290%	495,475	+7,963.584%
2023-04-25	20.9800	21.0200	20.5600	20.7000	-1.052%	362,392	+7,986.957%
2023-04-24	21.0800	21.1800	20.7200	20.9200	-0.947%	905,421	+7,901.912%
2023-04-21	21.2200	21.4400	21.0000	21.1200	-2.403%	496,630	+7,826.136%
2023-04-20	21.7200	21.7200	21.4200	21.6400	-0.551%	556,074	+7,635.675%
2023-04-19	21.5800	21.8400	21.4400	21.7600	-0.366%	596,080	+7,593.015%
2023-04-18	21.4200	21.9200	21.4200	21.8400	+2.152%	411,554	+7,564.835%
2023-04-17	21.6600	21.7000	21.2000	21.3800	-0.093%	399,318	+7,729.747%
2023-04-14	21.6000	21.8600	21.1400	21.4000	-1.018%	1,138,014	+7,722.430%
2023-04-13	21.2200	21.7200	21.1800	21.6200	+1.885%	803,363	+7,642.831%
2023-04-12	21.4000	21.9800	21.0600	21.2200	-2.122%	944,243	+7,788.784%
2023-04-11	21.4000	21.6800	21.0600	21.6800	+2.264%	1,197,821	+7,621.402%
2023-04-06	20.7400	21.2400	20.7400	21.2000	+1.727%	622,047	+7,796.226%
2023-04-05	20.5600	21.2800	20.5600	20.8400	+1.758%	759,876	+7,932.630%
2023-04-04	20.4400	20.5600	20.0800	20.4800	+1.286%	731,390	+8,073.828%
2023-04-03	19.6900	20.2800	19.4700	20.2200	+1.201%	924,375	+8,178.932%
2023-03-31	19.8400	20.1800	19.6200	19.9800	+1.113%	650,863	+8,278.378%
2023-03-30	19.2300	20.5000	19.1000	19.7600	+3.078%	1,092,346	+8,371.660%
2023-03-29	19.0300	19.4200	18.8900	19.1700	+1.806%	853,774	+8,632.394%
2023-03-28	18.6300	19.1000	18.5400	18.8300	+1.291%	1,035,403	+8,790.069%
2023-03-27	18.3000	18.6500	18.2400	18.5900	-0.054%	1,116,955	+8,904.841%
2023-03-24	18.1800	18.7900	18.1800	18.6000	+0.922%	551,688	+8,900.000%
2023-03-23	18.1600	18.4900	18.1600	18.4300	+2.903%	323,284	+8,983.017%
2023-03-22	17.3000	17.9400	17.3000	17.9100	+1.761%	232,114	+9,246.734%
2023-03-21	18.0900	18.1300	17.4800	17.6000	-3.878%	803,037	+9,411.364%
2023-03-20	17.9100	18.8600	17.9100	18.3100	+4.034%	658,106	+9,042.545%
2023-03-17	17.3900	17.8000	16.9400	17.6000	+2.445%	1,549,318	+9,411.364%
2023-03-16	17.8000	17.8000	17.0800	17.1800	-1.660%	358,472	+9,643.888%
2023-03-15	17.4300	17.8800	17.1800	17.4700	-0.569%	714,222	+9,482.141%
2023-03-14	17.2900	17.5700	17.0600	17.5700	+2.151%	458,074	+9,427.604%
2023-03-13	16.7000	17.6000	16.5600	17.2000	+4.242%	749,197	+9,632.558%
2023-03-10	15.9800	16.7300	15.8700	16.5000	+1.601%	608,104	+10,045.455%
2023-03-09	16.8200	16.8200	15.2300	16.2400	-3.962%	630,896	+10,207.882%
2023-03-08	16.7600	17.0000	16.6300	16.9100	+0.356%	346,782	+9,799.468%
2023-03-07	17.4600	17.4600	16.8200	16.8500	-3.328%	334,679	+9,834.718%
2023-03-06	17.7500	17.7500	17.4300	17.4300	-1.803%	515,991	+9,504.131%
2023-03-03	17.6500	17.9200	17.6100	17.7500	+0.738%	355,866	+9,330.986%
2023-03-02	17.5400	17.7800	17.4900	17.6200	-0.113%	302,103	+9,400.568%
2023-03-01	17.1800	17.7200	17.1800	17.6400	+3.948%	347,537	+9,389.796%
2023-02-28	17.0000	17.0200	16.8400	16.9700	-0.118%	175,553	+9,764.467%
2023-02-27	17.0300	17.1100	16.8900	16.9900	+0.177%	255,645	+9,752.855%
2023-02-24	16.9800	17.0800	16.8400	16.9600	+0.414%	372,852	+9,770.283%
2023-02-23	17.2400	17.2400	16.8100	16.8900	-3.209%	177,800	+9,811.190%
2023-02-22	17.4800	17.4800	17.1400	17.4500	-1.745%	211,257	+9,493.123%
2023-02-21	18.2400	18.2400	17.6500	17.7600	-1.987%	210,025	+9,325.676%
2023-02-20	17.9800	18.1600	17.8600	18.1200	+1.286%	135,894	+9,138.411%
2023-02-17	17.7300	18.0300	17.6800	17.8900	+0.675%	424,358	+9,257.183%
2023-02-16	18.3800	18.4100	17.7000	17.7700	-3.371%	367,078	+9,320.371%
2023-02-15	18.5700	18.5700	18.2500	18.3900	-0.433%	417,020	+9,002.773%
2023-02-14	18.5000	18.8700	18.3600	18.4700	-0.539%	304,001	+8,963.346%
2023-02-13	18.5600	18.7400	18.5100	18.5700	-0.054%	127,742	+8,914.540%
2023-02-10	19.2500	19.2500	18.4200	18.5800	-3.430%	288,431	+8,909.688%
2023-02-09	19.7000	19.8400	19.1900	19.2400	-2.236%	1,492,543	+8,600.624%
2023-02-08	19.5500	19.8600	19.5100	19.6800	+0.820%	269,758	+8,406.098%
2023-02-07	19.3800	19.6200	19.3100	19.5200	+1.035%	275,759	+8,475.820%
2023-02-06	19.3100	19.3900	18.9900	19.3200	+0.259%	225,547	+8,564.596%
2023-02-03	19.4100	19.5100	19.0600	19.2700	-0.413%	279,215	+8,587.078%
2023-02-02	19.1900	19.6000	19.1800	19.3500	+2.165%	315,496	+8,551.163%
2023-02-01	19.1000	19.1100	18.8000	18.9400	-0.786%	235,271	+8,738.437%
2023-01-31	18.9100	19.1100	18.6400	19.0900	-0.313%	224,223	+8,668.989%
2023-01-30	19.2500	19.2500	18.8200	19.1500	-0.777%	1,178,685	+8,641.514%
2023-01-27	19.4100	19.4100	19.1100	19.3000	-0.361%	186,272	+8,573.575%
2023-01-26	19.5300	19.5300	19.2700	19.3700	+0.052%	686,164	+8,542.230%
2023-01-25	19.4200	19.4700	19.0800	19.3600	-0.052%	301,028	+8,546.694%
2023-01-24	19.3800	19.7300	19.2500	19.3700	+0.415%	537,887	+8,542.230%
2023-01-23	19.8100	20.1600	19.1000	19.2900	-2.576%	387,901	+8,578.072%
2023-01-20	19.6400	19.8600	19.4900	19.8000	+1.799%	314,359	+8,354.545%
2023-01-19	19.3400	19.5100	18.9000	19.4500	+0.987%	514,795	+8,506.684%
2023-01-18	19.3000	19.4400	19.1700	19.2600	-0.207%	174,324	+8,591.589%
2023-01-17	19.6600	19.7000	19.2700	19.3000	-1.881%	271,150	+8,573.575%
2023-01-16	19.4800	19.8100	19.4500	19.6700	+0.204%	137,105	+8,410.422%
2023-01-13	19.5300	19.6600	19.2000	19.6300	+1.186%	271,313	+8,427.764%
2023-01-12	19.4900	19.7700	19.2300	19.4000	+0.727%	413,455	+8,528.866%
2023-01-11	19.3200	19.8000	19.2100	19.2600	+0.469%	510,579	+8,591.589%
2023-01-10	19.1300	19.4000	19.0000	19.1700	+0.157%	254,036	+8,632.394%
2023-01-09	19.1500	19.2900	18.9800	19.1400	+0.052%	304,258	+8,646.082%
2023-01-06	18.5500	19.3800	18.5500	19.1300	+4.308%	420,423	+8,650.653%
2023-01-05	18.3200	18.5700	18.2500	18.3400	-0.326%	251,920	+9,027.590%

.dark-mode .ZQQJTq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZQQJTq{ color: #333333; background-color: white; border: 2px solid #333333; }EDVENDEAVOUR MINING PLCstock LSE

EDV
ENDEAVOUR MINING PLC
stock LSE