Share Name Share Symbol Market Type Share ISIN Share Description
Edenville LSE:EDL London Ordinary Share GB00BD0S4T13 ORD 0.02P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.04p -8.79% 0.415p 0.40p 0.43p 0.435p 0.405p 0.43p 6,653,938.00 14:10:58
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -4.5 -0.1 - 3.13

Edenville (EDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
06 Dec 20160.415-0.04-8.79%0.4050.4756,653,938
05 Dec 20160.455+0.01+1.11%0.3850.4752,210,167
02 Dec 20160.45+0.01+1.12%0.3750.452,843,686
01 Dec 20160.4450.000.00%0.3750.459,308,360
30 Nov 20160.445-0.01-2.20%0.3850.452,269,713
29 Nov 20160.455-0.03-6.19%0.3950.5554,109,687
28 Nov 20160.485-0.02-3.96%0.4850.5557,380,040
25 Nov 20160.505-0.01-1.94%0.4450.5151,911,030
24 Nov 20160.5150.000.00%0.510.5752,042,406
23 Nov 20160.5150.000.00%0.4450.5152,905,399
22 Nov 20160.515-0.05-8.04%0.5050.5952,958,160
21 Nov 20160.560.000.00%0.560.615855,000
18 Nov 20160.560.000.00%0.560.6151,226,861
17 Nov 20160.560.000.00%0.560.611,796,035
16 Nov 20160.56-0.04-6.67%0.560.6151,300,680
15 Nov 20160.6+0.05+10.09%0.60.6252,882,064
14 Nov 20160.5450.000.00%0.4750.545681,947
11 Nov 20160.5450.000.00%0.540.6055,906,654
10 Nov 20160.545-0.01-0.91%0.540.6052,825,856
09 Nov 20160.55-0.01-2.65%0.4950.564,835,697
08 Nov 20160.5650.000.00%0.560.625413,891
Download more Edenville Historical Data

Edenville (EDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.4750.5550.3750.44872M9M4M-0.06-12.63%
1 Month0.5650.6250.3750.5040414k9M3M-0.15-26.55%
3 Months0.5750.7250.3750.5655232k56M8M-0.16-27.83%
6 Months0.500.7750.250.4659232k-17M592M-0.09-17.00%
1 Year0.854.450.250.5802232k-17M874M-0.44-51.18%
3 Years3.004.450.251.06960-17M885M-2.59-86.17%
5 Years7.609.900.252.44640-17M785M-7.19-94.54%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:30 V: D:20161206 18:01:05