Edenville Energy Historical Data - EDL

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Edenville Energy Plc EDL London Ordinary Share GB00BD0S4T13 ORD 0.02P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0025 -5.56% 0.0425 0.045 0.0425 0.045 0.045 03:17:54
more quote information »
Industry Sector
MINING

EDL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0450.050.04250.0452,623,922-0.0025-5.56%
1 Month0.040.050.0350.04220411,508,5930.00256.25%
3 Months0.05250.0750.0350.05277123,578,049-0.01-19.05%
6 Months0.05250.13750.0350.0704941,268,668-0.01-19.05%
1 Year0.1850.1950.0170.07397734,321,953-0.1425-77.03%
3 Years0.5451.330.0170.35028123,392,601-0.5025-92.2%
5 Years1.304.450.0170.76201546,924,055-1.26-96.73%

EDL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 14 2019 0.0425 -0.0025 -5.56% 0.045 0.05 0.0425 29,967,736
Nov 13 2019 0.045 0.00 0.0% 0.045 0.05 0.045 156,250
Nov 12 2019 0.045 0.00 0.0% 0.045 0.05 0.045 7,429
Nov 11 2019 0.045 0.00 0.0% 0.045 0.05 0.045 6,918,895
Nov 08 2019 0.045 0.00 0.0% 0.045 0.05 0.045 0.00
Nov 07 2019 0.045 0.00 0.0% 0.045 0.05 0.045 3,413,114
Nov 06 2019 0.045 0.00 0.0% 0.045 0.05 0.045 4,861,797
Nov 05 2019 0.045 0.00 0.0% 0.045 0.05 0.045 5,080,000
Nov 04 2019 0.045 0.00 0.0% 0.045 0.05 0.045 26,388,630
Nov 01 2019 0.045 0.00 0.0% 0.045 0.05 0.045 9,472,445
Oct 31 2019 0.045 0.0025 5.88% 0.0425 0.0475 0.0425 16,396,528
Oct 30 2019 0.0425 0.0025 6.25% 0.04 0.045 0.04 22,916,235
Oct 29 2019 0.04 0.00 0.0% 0.04 0.045 0.04 24,260,137
Oct 28 2019 0.04 0.00 0.0% 0.04 0.045 0.04 7,090,120
Oct 25 2019 0.04 -0.0025 -5.88% 0.0425 0.05 0.0375 43,758,789
Oct 24 2019 0.0425 0.00 0.0% 0.0425 0.05 0.0425 10,868,260
Oct 23 2019 0.0425 0.0025 6.25% 0.04 0.0425 0.035 13,568,865
Oct 22 2019 0.04 0.00 0.0% 0.04 0.04 0.035 5,896,560
Oct 21 2019 0.04 0.00 0.0% 0.04 0.04 0.035 13,515,344
Oct 18 2019 0.04 0.00 0.0% 0.04 0.045 0.04 2,250,683
Oct 17 2019 0.04 0.00 0.0% 0.04 0.045 0.04 1,843,178
Oct 16 2019 0.04 0.00 0.0% 0.04 0.045 0.04 3,917,540
Oct 15 2019 0.04 0.00 0.0% 0.04 0.045 0.04 21,230,098
See More Historical Prices »
Your Recent History
LSE
EDL
Edenville ..
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:20191115 00:17:59