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
  +0.00p +0.00% 0.85p 0.82p 0.84p 0.85p 0.83p 0.85p 12,645,385.00 16:35:12
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -4.5 -0.1 - 7.20

Edenville (EDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 20170.850.000.00%0.830.88512,645,385
23 Feb 20170.850.000.00%0.80.8814,625,026
22 Feb 20170.85-0.01-1.16%0.820.869,771,782
21 Feb 20170.86-0.02-2.27%0.8350.8814,551,784
20 Feb 20170.88-0.03-3.30%0.820.961,862,249
17 Feb 20170.91+0.09+10.98%0.810.91540,427,235
16 Feb 20170.82-0.0525-6.02%0.820.913,630,995
15 Feb 20170.8725-0.0325-3.59%0.8650.928,936,960
14 Feb 20170.905-0.01-1.09%0.880.9311,964,971
13 Feb 20170.915-0.04-4.19%0.880.9827,695,675
10 Feb 20170.955-0.02-2.05%0.950.9926,746,757
09 Feb 20170.9750.000.00%0.955118,728,375
08 Feb 20170.975+0.01+1.04%0.920.9823,179,019
07 Feb 20170.965-0.025-2.53%0.950.99517,433,670
06 Feb 20170.99-0.05-4.81%0.991.0624,927,142
03 Feb 20171.04-0.01-0.95%1.011.0713,722,824
02 Feb 20171.05+0.06+6.06%0.9751.08528,330,588
01 Feb 20170.99+0.015+1.54%0.941.00520,116,081
31 Jan 20170.975-0.005-0.51%0.951.07541,370,219
30 Jan 20170.98-0.04-3.92%0.961.0227,998,059
27 Jan 20171.02+0.05+5.15%0.9351.1147,496,440
26 Jan 20170.97-0.05-4.90%0.9651.0235,717,555
Download more Edenville Historical Data

Edenville (EDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.820.9150.000.000010M62M28M0.033.66%
1 Month0.9451.110.000.00009M62M25M-0.095-10.05%
3 Months0.4451.330.000.0000161k368M38M0.40591.01%
6 Months0.4751.330.000.0000161k3B72M0.37578.95%
1 Year0.7754.450.000.0000161k17B1B0.0759.68%
3 Years1.304.450.000.0000030B1B-0.45-34.62%
5 Years7.107.400.000.0000041B1B-6.25-88.03%
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:41 V: D:20170226 23:34:37