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% 0.2875p 0.285p 0.29p 0.2875p 0.2875p 0.2875p 891,481 06:30:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -3.2 -0.5 - 4.45

Edenville (EDL) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
25 May 20180.28750.000.00%0.28750.2875891,481
24 May 20180.28750.000.00%0.28750.3059,004,532
23 May 20180.2875+0.0025001+0.88%0.28499990.29518,356,457
22 May 20180.2849999-0.0125-4.20%0.28499990.39,174,459
21 May 20180.2975+0.0075+2.59%0.2750.302527,614,305
18 May 20180.29-0.02-6.45%0.290.31515,621,163
17 May 20180.31-0.015-4.62%0.3050.32529,192,550
16 May 20180.325-0.01-2.99%0.3250.3558,162,219
15 May 20180.3350.000.00%0.3150.3357,943,171
14 May 20180.3350.000.00%0.3150.3359,552,662
11 May 20180.335-0.01-2.90%0.3350.3556,264,924
10 May 20180.3449999-0.025-6.76%0.3350.3724,174,461
09 May 20180.370.000.00%0.3550.373,457,499
08 May 20180.370.000.00%0.3550.373,401,017
04 May 20180.37-0.005-1.33%0.370.3954,059,767
03 May 20180.375+0.015+4.17%0.360.37518,027,036
02 May 20180.36-0.01-2.70%0.360.3755,667,691
01 May 20180.37+0.005+1.37%0.3550.37531,933,581
30 Apr 20180.365-0.045-10.98%0.3550.415221,173,215
27 Apr 20180.4099999-0.10-19.61%0.390.5167,936,215
26 Apr 20180.51-0.005-0.97%0.510.5252,467,171
Download more Edenville Historical Data

Edenville (EDL) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.310.3150.2750.29129M28M16M-0.0225-7.26%
1 Month0.5050.510.2750.35433M221M27M-0.2175-43.07%
3 Months0.570.610.2750.43452M221M17M-0.2825-49.56%
6 Months0.540.640.2750.4708128k228M16M-0.2525-46.76%
1 Year0.7250.850.2750.5807128k228M15M-0.4375-60.34%
3 Years1.54.450.250.8500128k30B861M-1.2125-80.83%
5 Years3.44.80.251.2080128k41B949M-3.1125-91.54%
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:41 V: D:20180526 23:05:29