Egdon Resources plc (EDR.L) LSE

4.40

-0.05(-1.12%)

Updated at September 14, 2023 04:18PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 14, 20234.44.44.44.54.362,535
September 13, 20234.44.454.454.414.4675,496
September 12, 20234.44.44.44.54.371,933
September 11, 20234.44.484.484.54.376,863
September 08, 20234.44.44.44.44.3966,430
September 07, 20234.44.434.434.54.3523,458
September 06, 20234.44.44.44.44.3939,123
September 05, 20234.44.44.44.54.324,619
September 04, 20234.44.414.414.54.31.57M
September 01, 20234.44.44.44.444.3119,061
August 31, 20234.44.44.44.394.38303,630
August 30, 20234.44.44.44.44.341.38M
August 29, 20234.34.44.44.54.28812,452
August 25, 20234.34.24.24.54.21.14M
August 24, 20234.34.34.34.494.283,627
August 23, 20234.34.34.34.54.1427,526
August 22, 20234.34.34.34.54.27402,223
August 21, 20234.34.34.34.274.2627,127
August 18, 20234.34.34.34.54.25104,769
August 17, 20234.34.34.34.254.253,422
August 16, 20234.34.34.34.54.24100,969
August 15, 20234.34.34.34.54.22200,544
August 14, 20234.354.34.34.54.2483,795
August 11, 20234.354.124.124.264.12207,641
August 10, 20234.354.354.354.264.27,615
August 09, 20234.34.354.354.44.2403,904
August 08, 20234.34.34.34.214.211,223
August 07, 20234.34.34.34.384.2121,217
August 04, 20234.34.34.34.34.30
August 03, 20234.24.34.34.34.1364,900
August 02, 20234.24.24.24.24.198,623
August 01, 20234.24.24.24.34.18263,057
July 31, 20234.254.24.24.34.1262,959
July 28, 20234.254.254.254.184.1841,770
July 27, 20234.254.254.254.44.1112,700
July 26, 20234.254.254.254.184.114,294
July 25, 20234.254.254.254.184.18,925
July 24, 20234.34.254.254.334.2725,751
July 21, 20234.34.34.34.44.21.65M
July 20, 20234.34.34.34.24.238,532
July 19, 20234.34.34.34.44.22551,994
July 18, 20234.34.34.34.224.2234,312
July 17, 20234.34.34.34.224.221.02M
July 14, 20234.34.34.34.234.2466,604
July 13, 20234.254.34.34.354.22300,000
July 12, 20234.254.254.254.254.250
July 11, 20234.254.254.254.44.1254,867
July 10, 20234.254.254.254.224.225,523
July 07, 20234.254.254.254.254.250
July 06, 20234.254.254.254.294.114,115
July 05, 20234.254.254.254.194.135,818
July 04, 20234.254.254.254.394.1738,443
July 03, 20234.254.254.254.184.13384,083
June 30, 20234.254.254.254.44.14.96M
June 29, 20234.254.254.254.134.1367,105
June 28, 20234.254.254.254.294.02358,191
June 27, 20234.34.254.254.44.13.7M
June 26, 20234.34.34.34.24.278,189
June 23, 20234.34.24.24.44.2172,134
June 22, 20234.34.34.34.254.21857,625