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 -1.94% 0.76p 0.74p 0.78p 0.775p 0.76p 0.775p 10,110,938 12:44:37
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -3.2 -0.5 - 8.41

Edenville (EDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20170.7599999-0.015-1.94%0.750.774999910,110,938
17 Aug 20170.7749999-0.01-1.27%0.750.7853,918,806
16 Aug 20170.785+0.0150001+1.95%0.730.78518,506,081
15 Aug 20170.7699999+0.01+1.32%0.720.769999918,873,273
14 Aug 20170.7599999-0.01-1.30%0.730.769999915,379,801
11 Aug 20170.7699999-0.02-2.53%0.76999990.813,108,637
10 Aug 20170.790.000.00%0.750.79513,657,866
09 Aug 20170.79+0.005+0.64%0.750.819999925,789,941
08 Aug 20170.785+0.0250001+3.29%0.75499990.7855,885,230
07 Aug 20170.7599999-0.015-1.94%0.75499990.810,466,421
04 Aug 20170.7749999-0.015-1.90%0.77499990.814999910,224,115
03 Aug 20170.79-0.025-3.07%0.77499990.839999933,968,275
02 Aug 20170.8149999+0.125+18.12%0.6850.824999946,639,240
01 Aug 20170.6899999-0.005-0.72%0.68999990.72515,801,066
31 Jul 20170.6949999+0.0749999+12.10%0.620.74538,713,791
28 Jul 20170.62-0.01-1.59%0.6150.668,514,088
27 Jul 20170.6299999-0.02-3.08%0.62999990.6815,339,626
26 Jul 20170.6499999-0.01-1.52%0.62999990.6635,289,089
25 Jul 20170.66-0.005-0.75%0.65499990.66517,114,199
24 Jul 20170.665+0.005+0.76%0.620.66514,495,153
21 Jul 20170.66-0.01-1.49%0.62999990.672,168,508
20 Jul 20170.670.000.00%0.670.675,593,741
Download more Edenville Historical Data

Edenville (EDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.790.80.720.77214M19M14M-0.03-3.80%
1 Month0.670.840.6150.73782M47M18M0.0913.43%
3 Months0.7250.840.6150.7438047M13M0.0354.83%
6 Months0.820.9150.6150.7728062M14M-0.06-7.32%
1 Year0.551.330.250.5809012B141M0.2138.18%
3 Years1.44.450.250.9530030B1B-0.64-45.71%
5 Years4.170.251.4828041B1B-3.34-81.46%
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:42 V: D:20170820 05:55:53