Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Endeavour Mining plc (EDV.L)

Compare
1,980.00
+97.00
+(5.15%)
As of 12:34:25 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,924.001,987.001,911.001,980.001,980.00117,733
Apr 10, 20251,827.001,892.001,825.001,883.001,883.00563,341
Apr 9, 20251,735.001,820.451,712.041,778.001,778.00582,246
Apr 8, 20251,702.001,764.001,688.001,738.001,738.001,008,943
Apr 7, 20251,652.001,786.001,622.001,697.001,697.00758,138
Apr 4, 20251,818.001,819.001,668.001,699.001,699.00513,515
Apr 3, 20251,798.001,845.001,743.001,836.001,836.00517,410
Apr 2, 20251,834.001,850.001,805.001,826.001,826.00355,099
Apr 1, 20251,823.001,861.001,817.001,854.001,854.00275,741
Mar 31, 20251,823.001,836.001,785.001,819.001,819.00536,009
Mar 28, 20251,806.001,842.001,796.001,824.001,824.00389,269
Mar 27, 20251,758.001,806.001,751.001,787.001,787.00427,413
Mar 26, 20251,784.001,791.001,755.001,755.001,755.00281,801
Mar 25, 20251,727.001,792.001,721.331,772.001,772.00314,996
Mar 24, 20251,749.001,765.001,734.001,748.001,748.00366,657
Mar 21, 20251,719.001,743.001,714.001,725.001,725.002,257,234
Mar 20, 20251,753.001,757.001,712.001,736.001,736.00356,372
Mar 19, 20251,760.001,760.001,709.001,746.001,746.00463,484
Mar 18, 20251,727.001,774.001,717.001,748.001,748.00652,455
Mar 17, 20251,675.001,709.001,672.001,709.001,709.00370,471
Mar 14, 20251,661.001,725.631,645.001,670.001,670.00855,788
Mar 13, 2025 43.55 Dividend
Mar 13, 20251,580.001,661.001,578.501,651.001,651.001,779,280
Mar 12, 20251,617.001,652.701,592.001,621.001,620.43479,006
Mar 11, 20251,610.001,671.001,610.001,620.001,619.43518,737
Mar 10, 20251,631.001,657.001,611.001,618.001,617.43381,221
Mar 7, 20251,647.001,663.001,583.001,612.001,611.43640,096
Mar 6, 20251,623.001,682.001,578.001,670.001,669.41630,342
Mar 5, 20251,579.001,609.001,552.001,592.001,591.44737,372
Mar 4, 20251,550.001,594.001,534.001,536.001,535.46529,133
Mar 3, 20251,551.001,595.001,533.001,574.001,573.45841,445
Feb 28, 20251,508.001,581.001,486.001,544.001,543.4614,692,269
Feb 27, 20251,612.001,622.001,542.001,545.001,544.46933,489
Feb 26, 20251,612.001,636.001,579.001,630.001,629.43734,111
Feb 25, 20251,650.001,670.001,611.001,619.001,618.43549,600
Feb 24, 20251,732.001,747.001,649.001,674.001,673.41558,762
Feb 21, 20251,787.001,800.001,737.001,740.001,739.39426,896
Feb 20, 20251,766.001,808.001,753.001,805.001,804.37372,315
Feb 19, 20251,736.001,763.001,707.001,741.001,740.39466,838
Feb 18, 20251,744.001,767.001,731.001,753.001,752.38424,133
Feb 17, 20251,731.001,748.001,710.481,745.001,744.39437,279
Feb 14, 20251,795.001,805.501,742.001,752.001,751.38444,627
Feb 13, 20251,796.001,801.001,757.001,782.001,781.37507,259
Feb 12, 20251,751.001,762.001,715.001,762.001,761.38689,695
Feb 11, 20251,778.001,795.001,748.361,765.001,764.38395,812
Feb 10, 20251,731.001,816.001,730.001,781.001,780.37915,859
Feb 7, 20251,729.001,746.001,687.001,725.001,724.39656,216
Feb 6, 20251,725.001,759.001,713.991,720.001,719.40289,187
Feb 5, 20251,665.001,735.091,665.001,715.001,714.40378,525
Feb 4, 20251,649.001,683.001,633.001,665.001,664.41415,549
Feb 3, 20251,643.001,698.001,602.001,651.001,650.42634,181
Jan 31, 20251,634.001,653.001,624.001,643.001,642.42858,790
Jan 30, 20251,571.001,674.001,546.001,652.001,651.42580,097
Jan 29, 20251,535.001,558.001,533.731,541.001,540.46277,713
Jan 28, 20251,521.001,553.001,514.001,532.001,531.46221,357
Jan 27, 20251,539.001,570.001,512.001,519.001,518.47544,676
Jan 24, 20251,550.001,575.001,541.001,553.001,552.45372,654
Jan 23, 20251,569.001,569.001,531.001,542.001,541.46457,784
Jan 22, 20251,568.001,577.001,537.001,553.001,552.45377,938
Jan 21, 20251,526.001,563.001,510.001,559.001,558.45482,761
Jan 20, 20251,550.001,550.001,508.001,514.001,513.47288,250
Jan 17, 20251,526.001,536.001,510.001,527.001,526.46813,872
Jan 16, 20251,507.001,543.001,503.001,522.001,521.46350,085
Jan 15, 20251,517.001,529.001,448.001,487.001,486.48576,937
Jan 14, 20251,490.001,515.001,480.001,513.001,512.47335,812
Jan 13, 20251,491.001,499.001,471.001,485.001,484.48417,477
Jan 10, 20251,501.001,522.001,485.001,495.001,494.47383,561
Jan 9, 20251,487.001,520.001,487.001,507.001,506.47212,556
Jan 8, 20251,463.001,488.001,446.001,485.001,484.48267,049
Jan 7, 20251,449.001,494.001,449.001,472.001,471.48312,054
Jan 6, 20251,474.001,495.001,451.001,460.001,459.49315,446
Jan 3, 20251,494.001,503.001,470.001,476.001,475.48254,376
Jan 2, 20251,444.001,498.001,430.001,495.001,494.47408,752
Dec 31, 20241,401.001,425.851,401.001,425.001,424.50107,332
Dec 30, 20241,418.001,427.001,387.001,392.001,391.51220,178
Dec 27, 20241,446.001,454.091,410.001,416.001,415.50283,108
Dec 24, 20241,469.001,472.341,432.001,432.001,431.5080,717
Dec 23, 20241,449.001,449.001,419.001,441.001,440.49346,526
Dec 20, 20241,433.001,467.001,410.001,446.001,445.49786,110
Dec 19, 20241,430.001,437.001,397.001,421.001,420.50374,948
Dec 18, 20241,450.001,463.501,433.001,439.001,438.49325,047
Dec 17, 20241,457.001,457.001,423.001,447.001,446.49559,756
Dec 16, 20241,490.001,494.001,459.001,459.001,458.49416,812
Dec 13, 20241,546.001,554.001,499.931,505.001,504.47525,872
Dec 12, 20241,602.001,606.001,539.001,551.001,550.45280,344
Dec 11, 20241,499.001,609.001,496.001,589.001,588.44452,403
Dec 10, 20241,507.001,513.001,487.001,500.001,499.47372,890
Dec 9, 20241,499.001,538.001,491.001,535.001,534.46383,063
Dec 6, 20241,508.001,537.001,460.861,494.001,493.47378,173
Dec 5, 20241,538.001,561.001,526.001,531.001,530.46241,880
Dec 4, 20241,544.001,553.001,534.001,546.001,545.46737,662
Dec 3, 20241,522.001,561.001,518.001,556.001,555.45331,696
Dec 2, 20241,537.001,574.001,513.001,525.001,524.46617,943
Nov 29, 20241,574.001,574.001,531.001,544.001,543.46403,027
Nov 28, 20241,584.001,584.001,549.001,549.001,548.46199,688
Nov 27, 20241,593.001,593.001,566.001,572.001,571.45540,599
Nov 26, 20241,567.001,580.001,554.001,577.001,576.45249,522
Nov 25, 20241,580.001,582.001,542.001,577.001,576.452,693,008
Nov 22, 20241,586.001,616.001,577.001,592.001,591.44437,403
Nov 21, 20241,588.001,612.001,560.001,560.001,559.45351,605
Nov 20, 20241,569.001,586.001,554.001,571.001,570.45275,897
Nov 19, 20241,588.001,615.001,567.001,567.001,566.45681,583
Nov 18, 20241,534.001,598.001,526.001,582.001,581.44629,840
Nov 15, 20241,519.001,540.001,499.001,529.001,528.46324,183
Nov 14, 20241,526.001,538.001,488.001,514.001,513.47919,410
Nov 13, 20241,555.001,583.001,534.001,537.001,536.46369,592
Nov 12, 20241,578.001,596.001,549.001,553.001,552.45880,333
Nov 11, 20241,672.001,702.001,555.001,571.001,570.45407,402
Nov 8, 20241,629.001,672.001,604.001,669.001,668.41641,311
Nov 7, 20241,647.001,647.001,534.001,601.001,600.441,029,201
Nov 6, 20241,676.001,692.381,620.001,645.001,644.42332,029
Nov 5, 20241,705.001,720.001,685.001,685.001,684.41217,564
Nov 4, 20241,733.001,746.001,705.001,709.001,708.40263,436
Nov 1, 20241,738.001,762.001,727.001,744.001,743.39286,285
Oct 31, 20241,775.001,788.001,707.001,735.001,734.39409,446
Oct 30, 20241,806.001,826.001,772.001,796.001,795.37208,216
Oct 29, 20241,809.001,811.001,776.451,792.001,791.37329,883
Oct 28, 20241,835.001,846.001,800.001,818.001,817.36284,556
Oct 25, 20241,829.001,854.001,808.001,846.001,845.35367,028
Oct 24, 20241,883.001,893.001,824.001,833.001,832.36274,063
Oct 23, 20241,896.001,915.001,862.001,873.001,872.34263,470
Oct 22, 20241,884.001,944.001,884.001,911.001,910.33193,183
Oct 21, 20241,892.001,920.001,875.001,895.001,894.33304,273
Oct 18, 20241,821.001,875.001,821.001,872.001,871.34539,674
Oct 17, 20241,801.001,847.001,784.001,840.001,839.35300,140
Oct 16, 20241,784.001,819.001,776.001,809.001,808.36333,904
Oct 15, 20241,746.001,753.001,712.001,742.001,741.39221,179
Oct 14, 20241,750.001,761.001,711.001,734.001,733.39159,985
Oct 11, 20241,723.001,759.001,717.001,745.001,744.39371,532
Oct 10, 20241,654.001,712.001,654.001,701.001,700.40469,777
Oct 9, 20241,684.001,699.001,652.001,675.001,674.41292,430
Oct 8, 20241,698.001,717.171,635.001,669.001,668.411,013,383
Oct 7, 20241,716.001,749.001,598.001,692.001,691.411,480,237
Oct 4, 20241,792.001,813.001,775.001,793.001,792.37221,983
Oct 3, 20241,811.001,811.001,772.001,787.001,786.37188,817
Oct 2, 20241,790.001,813.001,778.001,787.001,786.37357,447
Oct 1, 20241,787.001,822.461,765.961,797.001,796.37244,720
Sep 30, 20241,803.001,835.191,758.001,771.001,770.38489,685
Sep 27, 20241,869.001,877.001,813.001,826.001,825.36566,493
Sep 26, 20241,911.001,928.321,870.001,877.001,876.34465,980
Sep 25, 20241,842.001,906.001,842.001,905.001,904.33616,465
Sep 24, 20241,887.001,887.001,837.701,846.001,845.35232,977
Sep 23, 20241,793.001,865.001,793.001,865.001,864.34436,524
Sep 20, 20241,805.001,830.001,800.671,820.001,819.361,240,258
Sep 19, 20241,826.001,851.001,798.201,823.001,822.36409,099
Sep 18, 20241,843.001,849.001,791.001,802.001,801.37601,886
Sep 17, 20241,845.001,859.001,798.001,834.001,833.36584,917
Sep 16, 20241,843.001,852.511,782.001,835.001,834.35663,440
Sep 13, 20241,684.001,847.001,677.931,836.001,835.35666,804
Sep 12, 20241,587.001,671.001,587.001,661.001,660.42244,893
Sep 11, 20241,607.001,618.001,586.001,616.001,615.43367,339
Sep 10, 20241,569.001,604.001,569.001,586.001,585.44228,674
Sep 9, 20241,575.001,578.001,551.001,560.001,559.45194,817
Sep 6, 20241,574.001,606.001,549.001,561.001,560.45293,745
Sep 5, 20241,514.001,554.001,487.001,547.001,546.46221,761
Sep 4, 20241,550.001,555.001,510.001,519.001,518.47887,628
Sep 3, 20241,583.001,591.001,530.001,537.001,536.46636,373
Sep 2, 20241,610.001,612.001,586.001,586.001,585.44153,626
Aug 30, 20241,633.001,640.381,610.001,614.001,613.43355,820
Aug 29, 20241,599.001,631.001,596.001,624.001,623.43856,644
Aug 28, 20241,648.001,650.001,591.001,591.001,590.44310,209
Aug 27, 20241,650.001,660.001,618.001,638.001,637.42227,358
Aug 23, 20241,640.001,665.001,637.001,650.001,649.42312,920
Aug 22, 20241,628.001,689.001,609.001,630.001,629.43710,544
Aug 21, 20241,663.001,676.001,630.001,639.001,638.42699,541
Aug 20, 20241,629.001,665.001,629.001,650.001,649.42303,683
Aug 19, 20241,584.001,634.001,544.001,631.001,630.43797,087
Aug 16, 20241,577.001,593.001,561.891,590.001,589.44435,263
Aug 15, 20241,592.001,602.001,554.001,576.001,575.45366,655
Aug 14, 20241,567.001,583.001,549.001,564.001,563.45543,037
Aug 13, 20241,571.001,581.001,555.001,564.001,563.45181,348
Aug 12, 20241,560.001,579.001,546.001,567.001,566.45269,444
Aug 9, 20241,561.001,576.001,527.001,538.001,537.46583,188
Aug 8, 20241,534.001,563.001,520.001,563.001,562.45321,652
Aug 7, 20241,556.001,578.001,537.001,562.001,561.45421,387
Aug 6, 20241,612.001,630.431,551.001,559.001,558.45514,730
Aug 5, 20241,622.001,638.001,574.001,624.001,623.43381,010
Aug 2, 20241,653.001,733.001,651.001,674.001,673.41805,246
Aug 1, 20241,740.001,744.001,650.001,659.001,658.42347,778
Jul 31, 20241,750.001,816.001,692.001,730.001,729.39500,506
Jul 30, 20241,723.001,745.001,710.001,740.001,739.39236,343
Jul 29, 20241,725.001,732.111,701.001,706.001,705.40178,933
Jul 26, 20241,683.001,720.001,678.001,714.001,713.40230,303
Jul 25, 20241,744.001,750.001,678.001,680.001,679.41500,227
Jul 24, 20241,730.001,806.001,730.001,806.001,805.36324,597
Jul 23, 20241,739.001,761.001,726.501,736.001,735.39362,957
Jul 22, 20241,776.001,780.001,744.001,744.001,743.39233,241
Jul 19, 20241,769.001,790.001,734.001,779.001,778.37384,711
Jul 18, 20241,828.001,833.421,787.001,791.001,790.37277,485
Jul 17, 20241,832.001,861.001,800.171,805.001,804.37399,470
Jul 16, 20241,807.001,831.001,781.001,825.001,824.361,066,719
Jul 15, 20241,809.001,824.001,788.001,807.001,806.36211,387
Jul 12, 20241,857.001,860.001,780.001,811.001,810.36260,984
Jul 11, 20241,832.001,874.001,817.001,853.001,852.35545,904
Jul 10, 20241,789.001,831.001,777.001,831.001,830.36385,464
Jul 9, 20241,768.001,780.001,752.001,763.001,762.38329,727
Jul 8, 20241,771.001,780.001,741.001,741.001,740.391,039,757
Jul 5, 20241,772.001,814.001,767.001,793.001,792.373,745,518
Jul 4, 20241,719.001,763.001,719.001,763.001,762.38153,540
Jul 3, 20241,694.001,749.001,685.001,749.001,748.39302,950
Jul 2, 20241,730.001,734.001,669.801,682.001,681.41437,856
Jul 1, 20241,709.001,728.001,684.001,722.001,721.39257,841
Jun 28, 20241,652.001,719.001,652.001,686.001,685.41528,290
Jun 27, 20241,648.001,695.001,647.001,693.001,692.40427,094
Jun 26, 20241,694.001,697.001,666.001,682.001,681.41296,175
Jun 25, 20241,670.001,685.001,649.001,659.001,658.421,413,828
Jun 24, 20241,689.001,712.001,663.001,683.001,682.41247,007
Jun 21, 20241,710.001,721.001,691.001,698.001,697.402,472,014
Jun 20, 20241,657.001,704.001,655.001,704.001,703.40502,039
Jun 19, 20241,655.001,686.001,644.001,653.001,652.42411,857
Jun 18, 20241,629.001,658.001,621.001,648.001,647.42316,404
Jun 17, 20241,610.001,647.001,605.001,618.001,617.43261,637
Jun 14, 20241,603.001,628.061,595.001,610.001,609.43171,118
Jun 13, 20241,614.001,645.001,608.001,610.001,609.43273,667
Jun 12, 20241,629.001,659.001,611.001,629.001,628.43226,326
Jun 11, 20241,643.001,648.781,617.001,633.001,632.43265,033
Jun 10, 20241,662.001,694.001,628.001,649.001,648.42363,611
Jun 7, 20241,761.001,770.001,652.001,652.001,651.42449,980
Jun 6, 20241,700.001,764.001,693.001,757.001,756.38422,072
Jun 5, 20241,679.001,697.001,650.001,664.001,663.411,066,254
Jun 4, 20241,712.001,719.001,657.001,664.001,663.41451,986
Jun 3, 20241,714.001,728.001,692.001,728.001,727.39262,775
May 31, 20241,725.001,743.001,700.001,717.001,716.401,626,013
May 30, 20241,676.001,727.001,672.161,719.001,718.40382,153
May 29, 20241,736.001,742.001,673.001,673.001,672.41377,523
May 28, 20241,701.001,755.001,701.001,755.001,754.38465,941
May 24, 20241,660.001,695.581,655.001,681.001,680.41251,253
May 23, 20241,721.001,722.001,668.001,687.001,686.41247,380
May 22, 20241,785.001,791.001,723.001,731.001,730.39374,078
May 21, 20241,776.001,796.001,754.001,793.001,792.37260,115
May 20, 20241,755.001,816.001,753.001,808.001,807.36321,054
May 17, 20241,710.001,751.001,691.001,751.001,750.38347,453
May 16, 20241,744.001,744.001,711.001,713.001,712.40246,366
May 15, 20241,709.001,747.001,700.001,743.001,742.39243,862
May 14, 20241,719.001,737.001,694.221,722.001,721.39351,198
May 13, 20241,702.001,732.001,690.001,693.001,692.40219,573
May 10, 20241,708.001,751.001,708.001,723.001,722.39303,035
May 9, 20241,674.001,716.001,660.001,706.001,705.40227,948
May 8, 20241,678.001,696.001,653.001,696.001,695.40384,318
May 7, 20241,666.001,695.001,659.001,684.001,683.41246,130
May 3, 20241,671.001,688.001,623.001,650.001,649.42347,788
May 2, 20241,722.001,730.001,612.001,671.001,670.41389,070
May 1, 20241,696.001,709.001,682.001,696.001,695.40224,998
Apr 30, 20241,734.001,703.001,703.001,703.001,702.4031,594
Apr 29, 20241,683.001,745.001,683.001,745.001,744.391,529,920
Apr 26, 20241,720.001,723.001,699.001,705.001,704.40493,671
Apr 25, 20241,685.001,715.001,662.001,687.001,686.41627,310
Apr 24, 20241,698.001,726.001,688.001,717.001,716.40375,621
Apr 23, 20241,665.001,682.001,642.001,680.001,679.41442,501
Apr 22, 20241,750.001,754.431,711.001,720.001,719.40453,423
Apr 19, 20241,711.001,769.001,711.001,767.001,766.38298,343
Apr 18, 20241,726.001,743.001,711.781,728.001,727.39404,203
Apr 17, 20241,699.001,733.001,682.001,728.001,727.39470,876
Apr 16, 20241,710.001,729.001,662.001,707.001,706.40810,810
Apr 15, 20241,781.001,804.001,701.001,712.001,711.40902,405
Apr 12, 20241,777.001,870.001,777.001,843.001,842.35938,412
Apr 11, 20241,733.001,769.001,722.001,758.001,757.38491,185

Related Tickers

AAZ.L Anglo Asian Mining PLC
120.10
+0.08%
 
WPM.L Wheaton Precious Metals Corp.
6,338.80
+6.00%
 
AAUCF Allied Gold Corporation
3.7090
-0.03%
 
TCG.AX Turaco Gold Limited
0.4250
+6.25%
 
XTR.L Xtract Resources Plc
0.7550
-5.63%
 
KAT.L Focus Xplore Plc
0.0425
-5.56%
 
ARMN Aris Mining Corporation
5.14
+5.33%
 
AAUC.TO Allied Gold Corporation
5.20
+5.05%
 
WGX.AX Westgold Resources Limited
2.9500
+4.61%
 
WAF.AX West African Resources Limited
2.3200
+3.11%