EDR

Egdon Resources Historical Data - EDR

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Egdon Resources Plc EDR London Ordinary Share GB00B28YML29 ORD 1P
  Price Change Price Change % Stock Price Last Trade
-0.10 -6.06% 1.55 09:21:38
Open Price Low Price High Price Close Price Previous Close
1.65 1.55 1.77 1.55 1.65
more quote information »
Industry Sector
OIL & GAS PRODUCERS

EDR Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.651.771.451.68244,371-0.10-6.06%
1 Month1.701.7951.451.58520,177-0.15-8.82%
3 Months2.002.151.451.75440,188-0.45-22.5%
6 Months1.652.561.251.85545,426-0.10-6.06%
1 Year1.853.251.251.95542,885-0.30-16.22%
3 Years8.3012.501.253.77329,572-6.75-81.33%
5 Years7.7520.501.255.82304,440-6.20-80.0%

EDR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 1.55 -0.10 -6.06% 1.65 1.77 1.55 120,326
May 13 2021 1.65 0.10 6.45% 1.50 1.65 1.45 390,000
May 12 2021 1.55 0.00 0.0% 1.55 1.55 1.55 0.00
May 11 2021 1.55 -0.19 -10.92% 1.55 1.55 1.55 2,168
May 10 2021 1.74 0.09 5.45% 1.55 1.74 1.55 356,886
May 07 2021 1.65 0.00 0.0% 1.65 1.77 1.65 228,428
May 06 2021 1.65 0.10 6.45% 1.65 1.715 1.65 61,263
May 05 2021 1.55 -0.10 -6.06% 1.65 1.65 1.53 1,103,180
May 04 2021 1.65 -0.14 -7.82% 1.65 1.65 1.60 125,721
Apr 30 2021 1.79 0.09 5.29% 1.70 1.795 1.65 394,415
Apr 29 2021 1.70 0.00 0.0% 1.70 1.795 1.70 1,250
Apr 28 2021 1.70 0.05 3.03% 1.65 1.745 1.625 829,116
Apr 27 2021 1.65 0.00 0.0% 1.65 1.65 1.53 540,849
Apr 26 2021 1.65 0.10 6.45% 1.55 1.65 1.55 149,594
Apr 23 2021 1.55 0.00 0.0% 1.55 1.615 1.55 14,222
Apr 22 2021 1.55 0.05 3.33% 1.50 1.59 1.50 343,915
Apr 21 2021 1.50 0.00 0.0% 1.50 1.59 1.50 23,040
Apr 20 2021 1.50 -0.10 -6.25% 1.60 1.62 1.50 3,956,529
Apr 19 2021 1.60 -0.10 -5.88% 1.70 1.795 1.60 469,734
Apr 16 2021 1.70 0.00 0.0% 1.70 1.70 1.70 372,873
Apr 15 2021 1.70 0.00 0.0% 1.70 1.795 1.65 613,598
See More Historical Prices »
Your Recent History
LSE
EDR
Egdon Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210515 21:09:10