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
  -0.015p -1.76% 0.835p 0.82p 0.85p 0.85p 0.835p 0.85p 8,757,478.00 15:27:20
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -4.5 -0.1 - 9.08

Edenville (EDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 20170.8349999-0.015-1.76%0.810.858,757,478
27 Apr 20170.85+0.0350001+4.29%0.81499990.879999930,983,082
26 Apr 20170.81499990.000.00%0.790.839999914,559,417
25 Apr 20170.8149999+0.045+5.84%0.740.817499932,999,611
24 Apr 20170.7699999+0.0499999+6.94%0.7250.78524,619,637
21 Apr 20170.72+0.0250001+3.60%0.64999990.7232,126,816
20 Apr 20170.6949999-0.025-3.47%0.68999990.7515,972,123
19 Apr 20170.72-0.04-5.26%0.70499990.839,690,951
18 Apr 20170.7599999-0.005-0.65%0.75999990.8051,470,581
13 Apr 20170.76499990.000.00%0.720.764999910,722,603
12 Apr 20170.7649999-0.015-1.92%0.76499990.819999913,111,998
11 Apr 20170.7799999-0.005-0.64%0.77999990.82999997,548,073
10 Apr 20170.785-0.005-0.63%0.7850.829999916,887,145
07 Apr 20170.79+0.005+0.64%0.740.7913,432,432
06 Apr 20170.785+0.0050001+0.64%0.740.8122,112,123
05 Apr 20170.77999990.000.00%0.77999990.81999999,643,637
04 Apr 20170.7799999-0.005-0.64%0.740.7915,243,700
03 Apr 20170.785-0.01-1.26%0.7850.829999916,096,947
31 Mar 20170.7950.000.00%0.790.829999917,210,782
30 Mar 20170.795+0.01+1.27%0.740.834999937,378,733
Download more Edenville Historical Data

Edenville (EDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.6950.880.650.000015M33M27M0.1420.14%
1 Month0.7950.880.650.00001M40M19M0.045.03%
3 Months1.051.070.650.00001M62M17M-0.215-20.48%
6 Months0.601.330.3150.0000161k368M24M0.23539.17%
1 Year0.5751.330.250.0000161k17B835M0.2645.22%
3 Years1.304.450.250.0000030B1B-0.465-35.77%
5 Years6.207.000.250.0000041B1B-5.365-86.53%
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:34 V: D:20170430 05:17:11