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
  -0.02p -6.45% 0.29p 0.28p 0.30p 0.31p 0.29p 0.31p 21,228,368 12:42:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -1.2 -0.1 - 4.49

Edenville (EDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 20180.31+0.005+1.64%0.3050.31511,083,143
15 Aug 20180.3050.000.00%0.3050.30519,635,866
14 Aug 20180.305+0.0200001+7.02%0.30.330525,417,065
13 Aug 20180.28499990.000.00%0.2750.28499994,354,075
10 Aug 20180.28499990.000.00%0.28499990.295943,662
09 Aug 20180.2849999-0.005-1.72%0.2750.297,057,589
08 Aug 20180.290.000.00%0.290.30536,056,734
07 Aug 20180.290.000.00%0.290.3051,275,883
06 Aug 20180.290.000.00%0.2750.2916,260,823
03 Aug 20180.29-0.015-4.92%0.290.3056,210,390
02 Aug 20180.3050.000.00%0.2950.3056,617,666
01 Aug 20180.305-0.005-1.61%0.2950.31516,514,715
31 Jul 20180.310.000.00%0.30.31510,462,374
30 Jul 20180.31+0.011+3.68%0.2950.317,958,077
27 Jul 20180.299-0.006-1.97%0.28499990.31529,075,002
26 Jul 20180.3050.000.00%0.3050.313,354,742
25 Jul 20180.3050.000.00%0.3050.3112,828,017
24 Jul 20180.3050.000.00%0.30.311,437,962
23 Jul 20180.305-0.02-6.15%0.290.33515,325,773
20 Jul 20180.325+0.035+12.07%0.2750.32545,164,183
19 Jul 20180.290.000.00%0.2750.30053,107,855
18 Jul 20180.290.000.00%0.2750.311,641,770
17 Jul 20180.29-0.015-4.92%0.290.3053,486,987
Download more Edenville Historical Data

Edenville (EDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.2850.33050.2750.3042944k25M12M0.0051.75%
1 Month0.290.3350.2750.3040944k45M14M0-
3 Months0.28750.430.2050.3149103k516M24M0.00250.87%
6 Months0.4150.640.2050.3917103k516M23M-0.125-30.12%
1 Year0.7750.850.2050.4686103k516M18M-0.485-62.58%
3 Years1.354.450.2050.6903103k30B709M-1.06-78.52%
5 Years3.94.80.2051.1767103k41B940M-3.61-92.56%
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:20180817 17:38:19