sharecast

{{ storiesRelated.title }}

Endeavour Mining Plc (EDVL)

1,452.00p

16:30 20/12/24

  • 2.40% 34.00p
  • Today's Low & High
  • 1,410.00 / 1,467.00
  • Open / Previous Close
  • 1,427.00 / 1,452.00
  • 52-week range
  • -19.87% -360.00p
  • Volume
  • 59,179
  • Market Cap(billion)
  • £3,546,340.35b

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 1,452.00p 1,427.00p 1,467.00p 1,410.00p 59,179 n/a
19-Dec-24 1,418.00p 1,422.00p 1,424.00p 1,397.00p 83,145 n/a
18-Dec-24 1,440.50p 1,456.00p 1,463.00p 1,434.00p 80,772 n/a
17-Dec-24 1,449.00p 1,454.00p 1,457.00p 1,424.00p 117,771 n/a
16-Dec-24 1,459.00p 1,489.00p 1,494.00p 1,459.00p 118,447 n/a
13-Dec-24 1,503.00p 1,541.00p 1,554.00p 1,500.00p 133,544 n/a
12-Dec-24 1,546.00p 1,602.00p 1,606.00p 1,539.00p 101,334 n/a
11-Dec-24 1,594.00p 1,497.00p 1,609.00p 1,497.00p 90,490 n/a
10-Dec-24 1,495.00p 1,507.00p 1,511.00p 1,487.00p 84,837 n/a
09-Dec-24 1,536.00p 1,498.00p 1,537.00p 1,495.00p 95,036 n/a
06-Dec-24 1,493.00p 1,508.00p 1,537.00p 1,461.00p 92,185 n/a
05-Dec-24 1,529.00p 1,546.00p 1,562.00p 1,527.00p 63,439 n/a
04-Dec-24 1,550.00p 1,546.00p 1,553.00p 1,534.00p 64,802 n/a
03-Dec-24 1,561.00p 1,529.00p 1,561.00p 1,520.00p 72,888 n/a
02-Dec-24 1,529.00p 1,539.00p 1,546.00p 1,514.00p 126,447 n/a
29-Nov-24 1,543.50p 1,569.00p 1,569.00p 1,531.00p 89,327 n/a
28-Nov-24 1,557.00p 1,573.00p 1,573.00p 1,552.00p 26,485 n/a
27-Nov-24 1,575.00p 1,584.00p 1,591.00p 1,567.00p 48,253 n/a
26-Nov-24 1,573.00p 1,564.00p 1,580.00p 1,554.00p 49,139 n/a
25-Nov-24 1,567.00p 1,577.00p 1,581.00p 1,542.00p 148,393 n/a
22-Nov-24 1,593.00p 1,583.00p 1,615.00p 1,576.00p 97,275 n/a
21-Nov-24 1,567.00p 1,589.00p 1,611.00p 1,563.00p 87,638 n/a
20-Nov-24 1,573.00p 1,575.00p 1,585.00p 1,555.00p 65,576 n/a
19-Nov-24 1,576.00p 1,589.00p 1,615.00p 1,569.00p 155,048 n/a
18-Nov-24 1,587.00p 1,530.00p 1,598.00p 1,530.00p 86,694 n/a