FinData: Historical Data for LSE, EDR

Friday, 26 April 2024

Egdon Resources Plc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	3.950	4.074	3.400	3.550	2,229,044
13/10/22	4.050	4.200	3.900	3.950	533,733
12/10/22	4.800	4.800	3.800	4.000	2,781,641
11/10/22	5.200	5.400	4.700	4.800	1,965,636
10/10/22	5.500	5.540	5.120	5.250	516,301
07/10/22	5.650	5.670	5.400	5.500	664,189
06/10/22	5.650	5.900	5.450	5.650	243,339
05/10/22	5.350	5.900	5.050	5.650	2,632,255
04/10/22	5.550	5.700	5.210	5.350	1,394,883
03/10/22	5.150	10.000	5.000	5.350	1,780,122
30/09/22	5.650	5.700	5.000	5.150	1,746,008
29/09/22	5.550	5.700	5.500	5.650	865,375
28/09/22	6.300	6.400	5.300	5.550	2,997,638
26/09/22	7.750	8.000	6.933	7.300	3,292,995
23/09/22	7.200	8.180	7.200	7.800	3,812,418
22/09/22	6.500	7.400	6.400	7.250	4,901,177
21/09/22	6.650	6.700	6.300	6.350	816,654
20/09/22	6.700	6.920	6.400	6.500	1,551,529
16/09/22	6.750	6.900	6.100	6.100	2,973,748
15/09/22	6.950	7.000	6.600	6.750	835,836
14/09/22	7.350	7.400	6.900	6.950	1,779,677
13/09/22	8.600	8.800	7.200	7.350	4,860,376
12/09/22	9.618	9.700	8.500	8.700	3,942,967
09/09/22	8.650	9.585	8.055	9.200	5,471,621
08/09/22	7.450	9.390	7.450	8.700	14,098,379
07/09/22	7.600	7.700	7.300	7.500	2,144,172
06/09/22	8.000	8.200	7.500	7.600	1,994,220
05/09/22	7.000	8.300	6.955	8.000	6,744,865
02/09/22	7.400	7.500	6.667	7.000	2,251,835
01/09/22	7.350	7.500	7.000	7.300	1,411,753
31/08/22	7.950	8.100	7.300	7.350	2,859,474
30/08/22	6.800	8.500	6.800	8.100	7,712,734
26/08/22	5.900	6.900	5.900	6.800	4,316,891
25/08/22	5.700	6.200	5.500	5.900	1,477,525
24/08/22	5.350	5.910	5.350	5.700	909,254
23/08/22	5.300	5.700	5.200	5.350	1,801,587
22/08/22	4.950	5.400	4.900	5.350	915,355
19/08/22	5.100	5.200	4.840	4.950	454,167
18/08/22	5.150	5.200	4.840	5.100	1,041,756
17/08/22	5.150	5.390	5.060	5.150	1,313,637
16/08/22	5.950	6.100	5.200	5.350	4,925,662
15/08/22	4.950	6.100	4.950	6.000	9,665,204

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%