Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Eden Research (EDEN) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/12/2025 | 2.70p | 2.89p | 2.70p | 2.70p | 8982 |
| 24/12/2025 | 2.70p | 2.89p | 2.70p | 2.70p | 8982 |
| 23/12/2025 | 2.70p | 2.89p | 2.70p | 2.70p | 10155 |
| 22/12/2025 | 2.70p | 2.89p | 2.53p | 2.70p | 1402911 |
| 19/12/2025 | 2.60p | 2.87p | 2.45p | 2.70p | 1409413 |
| 18/12/2025 | 2.40p | 2.79p | 2.40p | 2.60p | 1317058 |
| 17/12/2025 | 2.40p | 2.41p | 2.40p | 2.40p | 0 |
| 16/12/2025 | 2.40p | 2.50p | 2.37p | 2.40p | 22528 |
| 15/12/2025 | 2.45p | 2.50p | 2.40p | 2.40p | 197207 |
| 12/12/2025 | 2.45p | 2.45p | 2.44p | 2.45p | 9106 |
| 11/12/2025 | 2.40p | 2.50p | 2.36p | 2.45p | 135187 |
| 10/12/2025 | 2.40p | 2.50p | 2.36p | 2.40p | 52797 |
| 09/12/2025 | 2.40p | 2.50p | 2.40p | 2.40p | 42149 |
| 08/12/2025 | 2.40p | 2.47p | 2.33p | 2.40p | 181058 |
| 05/12/2025 | 2.40p | 2.47p | 2.10p | 2.40p | 155172 |
| 04/12/2025 | 2.30p | 2.49p | 2.30p | 2.40p | 596564 |
| 03/12/2025 | 2.15p | 2.40p | 2.15p | 2.30p | 196040 |
| 02/12/2025 | 2.15p | 2.30p | 2.13p | 2.15p | 54276 |
| 01/12/2025 | 2.10p | 2.25p | 2.10p | 2.15p | 131329 |
| 28/11/2025 | 2.10p | 2.20p | 2.05p | 2.10p | 45687 |
| 27/11/2025 | 2.10p | 2.19p | 2.10p | 2.10p | 23507 |
| 26/11/2025 | 2.15p | 2.29p | 2.10p | 2.10p | 82477 |
| 25/11/2025 | 2.20p | 2.24p | 2.06p | 2.15p | 256846 |
| 24/11/2025 | 2.20p | 2.29p | 2.12p | 2.20p | 331568 |
| 21/11/2025 | 2.20p | 2.30p | 2.17p | 2.20p | 43082 |
| 20/11/2025 | 2.15p | 2.20p | 2.15p | 2.20p | 108409 |
| 19/11/2025 | 2.10p | 2.16p | 2.10p | 2.15p | 348836 |
| 18/11/2025 | 2.20p | 2.29p | 1.96p | 2.10p | 419906 |
| 17/11/2025 | 2.30p | 2.30p | 2.14p | 2.20p | 155882 |
| 14/11/2025 | 2.20p | 2.20p | 2.13p | 2.20p | 2000 |
| 13/11/2025 | 2.30p | 2.30p | 2.17p | 2.20p | 404789 |
| 12/11/2025 | 2.30p | 2.31p | 2.30p | 2.30p | 21691 |
| 11/11/2025 | 2.40p | 2.49p | 2.20p | 2.30p | 425511 |
| 10/11/2025 | 2.40p | 2.40p | 2.33p | 2.40p | 57884 |
| 07/11/2025 | 2.40p | 2.40p | 2.33p | 2.40p | 85555 |
| 06/11/2025 | 2.40p | 2.49p | 2.35p | 2.40p | 159337 |
| 05/11/2025 | 2.50p | 2.50p | 2.33p | 2.40p | 40412 |
| 04/11/2025 | 2.50p | 2.52p | 2.36p | 2.50p | 126984 |
| 03/11/2025 | 2.50p | 2.53p | 2.50p | 2.50p | 80224 |
| 31/10/2025 | 2.50p | 2.57p | 2.36p | 2.50p | 198378 |
| 30/10/2025 | 2.50p | 2.58p | 2.42p | 2.50p | 77785 |
| 29/10/2025 | 2.65p | 2.80p | 2.43p | 2.80p | 941458 |
| 28/10/2025 | 2.65p | 3.00p | 2.50p | 3.00p | 12900 |
| 27/10/2025 | 2.65p | 2.65p | 2.55p | 2.65p | 264950 |
| 24/10/2025 | 2.50p | 2.72p | 2.44p | 2.65p | 419744 |
| 23/10/2025 | 2.45p | 2.59p | 2.41p | 2.50p | 30842 |
| 22/10/2025 | 2.45p | 2.45p | 2.40p | 2.45p | 58441 |
| 21/10/2025 | 2.45p | 2.48p | 2.44p | 2.45p | 244903 |
| 20/10/2025 | 2.45p | 2.50p | 2.43p | 2.45p | 99917 |
| 17/10/2025 | 2.55p | 2.56p | 2.42p | 2.45p | 784236 |
| 16/10/2025 | 2.55p | 2.56p | 2.50p | 2.55p | 293195 |
| 15/10/2025 | 2.55p | 2.59p | 2.50p | 2.55p | 1041862 |
| 14/10/2025 | 2.50p | 2.59p | 2.50p | 2.55p | 141003 |
| 13/10/2025 | 2.50p | 2.60p | 2.46p | 2.50p | 266907 |
| 10/10/2025 | 2.50p | 2.59p | 2.50p | 2.50p | 365277 |
| 09/10/2025 | 2.50p | 2.59p | 2.42p | 2.50p | 506952 |
| 08/10/2025 | 2.70p | 2.72p | 2.42p | 2.50p | 1075295 |
| 07/10/2025 | 2.75p | 2.80p | 2.70p | 2.70p | 202521 |
| 06/10/2025 | 2.70p | 2.79p | 2.61p | 2.75p | 383838 |
| 03/10/2025 | 2.70p | 2.75p | 2.60p | 2.70p | 145864 |
| 02/10/2025 | 2.70p | 2.76p | 2.60p | 2.70p | 542995 |
| 01/10/2025 | 2.70p | 2.77p | 2.63p | 2.70p | 477711 |
| 30/09/2025 | 2.75p | 2.80p | 2.70p | 2.70p | 88787 |
| 29/09/2025 | 2.60p | 2.80p | 2.52p | 2.75p | 1330637 |
| 26/09/2025 | 2.55p | 2.70p | 2.51p | 2.60p | 506863 |
| 25/09/2025 | 2.55p | 2.60p | 2.51p | 2.55p | 62155 |
| 24/09/2025 | 2.55p | 2.57p | 2.53p | 2.55p | 455621 |
| 23/09/2025 | 2.55p | 2.60p | 2.50p | 2.55p | 608962 |
| 22/09/2025 | 2.55p | 2.60p | 2.52p | 2.55p | 1254362 |
| 19/09/2025 | 2.80p | 2.80p | 2.40p | 2.55p | 1379586 |
| 18/09/2025 | 2.80p | 2.81p | 2.70p | 2.80p | 445284 |
| 17/09/2025 | 2.75p | 2.88p | 2.53p | 2.80p | 2594871 |
| 16/09/2025 | 3.05p | 3.05p | 3.00p | 2.85p | 916573 |
| 15/09/2025 | 3.05p | 3.09p | 3.00p | 3.00p | 220955 |
| 12/09/2025 | 3.05p | 3.09p | 2.92p | 3.05p | 209336 |
| 11/09/2025 | 3.10p | 3.10p | 3.05p | 3.05p | 121061 |
| 10/09/2025 | 3.10p | 3.20p | 3.02p | 3.05p | 333674 |
| 09/09/2025 | 3.10p | 3.10p | 3.09p | 3.10p | 26899 |
| 08/09/2025 | 3.10p | 3.20p | 3.04p | 3.10p | 139017 |
| 05/09/2025 | 3.10p | 3.20p | 3.02p | 3.10p | 65700 |
| 04/09/2025 | 3.05p | 3.09p | 3.03p | 3.10p | 85357 |
| 03/09/2025 | 3.05p | 3.10p | 3.02p | 3.05p | 362815 |
| 02/09/2025 | 3.10p | 3.10p | 3.02p | 3.05p | 414805 |
| 01/09/2025 | 3.15p | 3.15p | 3.11p | 3.15p | 80000 |
| 29/08/2025 | 3.15p | 3.17p | 3.15p | 3.15p | 15000 |
| 28/08/2025 | 3.15p | 3.17p | 3.10p | 3.15p | 16271 |
| 27/08/2025 | 3.15p | 3.15p | 3.11p | 3.15p | 11689 |
| 26/08/2025 | 3.15p | 3.20p | 3.15p | 3.15p | 239935 |
| 22/08/2025 | 3.15p | 3.17p | 3.15p | 3.15p | 433209 |
| 21/08/2025 | 3.40p | 3.48p | 3.10p | 3.15p | 1319585 |
| 20/08/2025 | 3.40p | 3.40p | 3.40p | 3.40p | 147063 |
| 19/08/2025 | 3.40p | 3.40p | 3.33p | 3.40p | 268845 |
| 18/08/2025 | 3.40p | 3.50p | 3.34p | 3.40p | 36795 |
| 15/08/2025 | 3.30p | 3.45p | 3.30p | 3.40p | 872800 |
| 14/08/2025 | 3.30p | 3.33p | 3.26p | 3.30p | 18802 |
| 13/08/2025 | 3.30p | 3.33p | 3.26p | 3.30p | 53313 |
| 12/08/2025 | 3.30p | 3.40p | 3.26p | 3.30p | 46867 |
| 11/08/2025 | 3.30p | 3.40p | 3.27p | 3.30p | 165294 |
| 08/08/2025 | 3.30p | 3.39p | 3.30p | 3.30p | 119713 |
| 07/08/2025 | 3.30p | 3.34p | 3.30p | 3.30p | 81420 |
| 06/08/2025 | 3.30p | 3.35p | 3.25p | 3.30p | 286213 |
| 05/08/2025 | 3.30p | 3.40p | 3.23p | 3.30p | 138857 |
| 04/08/2025 | 3.30p | 3.40p | 3.20p | 3.30p | 238475 |
| 01/08/2025 | 3.30p | 3.30p | 3.27p | 3.30p | 0 |
| 31/07/2025 | 3.40p | 3.40p | 3.22p | 3.30p | 310544 |
| 30/07/2025 | 3.40p | 3.50p | 3.26p | 3.40p | 37043 |
| 29/07/2025 | 3.40p | 3.50p | 3.24p | 3.40p | 164578 |
| 28/07/2025 | 3.40p | 3.59p | 3.20p | 3.40p | 244016 |
| 25/07/2025 | 3.40p | 3.50p | 3.26p | 3.40p | 150500 |
| 24/07/2025 | 3.30p | 3.40p | 3.27p | 3.40p | 0 |
| 23/07/2025 | 3.30p | 3.30p | 3.26p | 3.30p | 6077 |
| 22/07/2025 | 3.30p | 3.30p | 3.27p | 3.30p | 0 |
| 21/07/2025 | 3.30p | 3.39p | 3.22p | 3.30p | 234217 |
| 18/07/2025 | 3.35p | 3.43p | 3.30p | 3.30p | 116700 |
| 17/07/2025 | 3.50p | 3.50p | 3.20p | 3.50p | 887630 |
| 16/07/2025 | 3.55p | 3.55p | 3.51p | 3.55p | 48047 |
| 15/07/2025 | 3.55p | 3.60p | 3.52p | 3.55p | 330987 |
| 14/07/2025 | 3.75p | 3.75p | 3.50p | 3.55p | 603285 |
| 11/07/2025 | 3.75p | 3.97p | 3.75p | 3.75p | 189630 |
| 10/07/2025 | 3.75p | 3.90p | 3.66p | 3.75p | 471936 |
| 09/07/2025 | 3.75p | 3.93p | 3.66p | 3.75p | 173838 |
| 08/07/2025 | 3.75p | 3.75p | 3.66p | 3.75p | 4010 |
| 07/07/2025 | 3.75p | 4.00p | 3.63p | 3.75p | 98239 |
| 04/07/2025 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/07/2025 | 3.75p | 3.95p | 3.75p | 3.75p | 2948 |
| 02/07/2025 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/07/2025 | 3.75p | 3.97p | 3.50p | 3.75p | 358384 |
| 30/06/2025 | 3.75p | 3.85p | 3.63p | 3.75p | 173844 |
| 27/06/2025 | 3.75p | 3.85p | 3.50p | 3.75p | 119536 |
| 26/06/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 51954 |
| 25/06/2025 | 3.75p | 4.10p | 3.63p | 3.75p | 189846 |
| 24/06/2025 | 3.75p | 3.90p | 3.55p | 3.75p | 210279 |
| 23/06/2025 | 3.75p | 3.75p | 3.53p | 3.75p | 357320 |
| 20/06/2025 | 3.60p | 4.00p | 3.57p | 3.75p | 229705 |
| 19/06/2025 | 3.60p | 3.70p | 3.60p | 3.60p | 53911 |
| 18/06/2025 | 3.60p | 3.69p | 3.60p | 3.60p | 95645 |
| 17/06/2025 | 3.60p | 3.63p | 3.55p | 3.60p | 187892 |
| 16/06/2025 | 3.60p | 3.65p | 3.50p | 3.60p | 324827 |
| 13/06/2025 | 3.70p | 3.70p | 3.43p | 3.60p | 213581 |
| 12/06/2025 | 3.70p | 3.70p | 3.56p | 3.70p | 73146 |
| 11/06/2025 | 3.80p | 3.90p | 3.41p | 3.70p | 301179 |
| 10/06/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 28424 |
| 09/06/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 40152 |
| 06/06/2025 | 3.80p | 4.00p | 3.80p | 3.80p | 98482 |
| 05/06/2025 | 3.80p | 4.00p | 3.60p | 3.80p | 147222 |
| 04/06/2025 | 3.80p | 4.00p | 3.60p | 3.80p | 112439 |
| 03/06/2025 | 3.85p | 4.00p | 3.70p | 3.80p | 122380 |
| 02/06/2025 | 3.95p | 3.95p | 3.85p | 3.85p | 166042 |
| 30/05/2025 | 3.85p | 4.00p | 3.85p | 3.95p | 247065 |
| 29/05/2025 | 3.85p | 4.00p | 3.74p | 3.85p | 151529 |
| 28/05/2025 | 3.90p | 4.00p | 3.70p | 3.85p | 476918 |
| 27/05/2025 | 3.90p | 3.94p | 3.80p | 3.90p | 360980 |
| 23/05/2025 | 4.05p | 4.05p | 3.81p | 3.90p | 323037 |
| 22/05/2025 | 4.25p | 4.40p | 4.00p | 4.05p | 768905 |
| 21/05/2025 | 4.15p | 4.29p | 4.15p | 4.25p | 174083 |
| 20/05/2025 | 4.15p | 4.30p | 4.13p | 4.15p | 27140 |
| 19/05/2025 | 4.10p | 4.40p | 4.08p | 4.15p | 548745 |
| 16/05/2025 | 3.90p | 4.19p | 3.85p | 4.10p | 300765 |
| 15/05/2025 | 3.95p | 4.02p | 3.85p | 3.90p | 1020449 |
| 14/05/2025 | 3.35p | 4.60p | 3.35p | 3.95p | 2366644 |
| 13/05/2025 | 2.85p | 3.48p | 2.85p | 3.35p | 778726 |
| 12/05/2025 | 2.75p | 2.81p | 2.70p | 2.75p | 231756 |
| 09/05/2025 | 2.75p | 2.77p | 2.72p | 2.75p | 413146 |
| 08/05/2025 | 2.75p | 2.80p | 2.70p | 2.75p | 58114 |
| 07/05/2025 | 2.85p | 2.85p | 2.60p | 2.75p | 530498 |
| 06/05/2025 | 3.00p | 3.00p | 2.80p | 2.85p | 549240 |
| 02/05/2025 | 3.00p | 3.00p | 2.90p | 3.00p | 116442 |
| 01/05/2025 | 3.00p | 3.00p | 2.93p | 3.00p | 212775 |
| 30/04/2025 | 2.95p | 3.01p | 2.84p | 3.00p | 351042 |
| 29/04/2025 | 2.65p | 3.09p | 2.65p | 2.95p | 431703 |
| 28/04/2025 | 2.60p | 2.79p | 2.50p | 2.65p | 659864 |
| 25/04/2025 | 2.60p | 2.69p | 2.57p | 2.60p | 149071 |
| 24/04/2025 | 2.60p | 2.60p | 2.50p | 2.60p | 70887 |
| 23/04/2025 | 2.60p | 2.60p | 2.50p | 2.60p | 93048 |
| 22/04/2025 | 2.55p | 2.60p | 2.50p | 2.60p | 853681 |
| 17/04/2025 | 2.55p | 2.58p | 2.50p | 2.55p | 28532 |
| 16/04/2025 | 2.55p | 2.55p | 2.51p | 2.55p | 114200 |
| 15/04/2025 | 2.65p | 2.76p | 2.50p | 2.76p | 343857 |
| 14/04/2025 | 2.75p | 2.75p | 2.65p | 2.65p | 254646 |
| 11/04/2025 | 2.90p | 2.90p | 2.70p | 2.75p | 443787 |
| 10/04/2025 | 2.90p | 3.10p | 2.76p | 2.90p | 373659 |
| 09/04/2025 | 2.55p | 2.99p | 2.55p | 2.80p | 1029439 |
| 08/04/2025 | 2.45p | 2.66p | 2.40p | 2.60p | 1022059 |
| 07/04/2025 | 2.35p | 2.44p | 2.30p | 2.35p | 1051550 |
| 04/04/2025 | 2.50p | 2.55p | 2.40p | 2.40p | 166081 |
| 03/04/2025 | 2.60p | 2.70p | 2.23p | 2.50p | 390493 |
| 02/04/2025 | 2.60p | 2.70p | 2.60p | 2.65p | 397781 |
| 01/04/2025 | 2.35p | 2.60p | 2.26p | 2.60p | 1963273 |
| 31/03/2025 | 2.68p | 2.68p | 2.26p | 2.35p | 1771149 |
| 28/03/2025 | 2.75p | 2.81p | 2.68p | 2.68p | 126046 |
| 27/03/2025 | 2.93p | 2.93p | 2.75p | 2.75p | 265615 |
| 26/03/2025 | 2.90p | 2.93p | 2.85p | 2.93p | 110891 |
| 25/03/2025 | 2.85p | 2.99p | 2.81p | 2.90p | 710642 |
| 24/03/2025 | 2.85p | 2.89p | 2.80p | 2.85p | 796250 |
| 21/03/2025 | 2.95p | 2.95p | 2.80p | 2.85p | 741715 |
| 20/03/2025 | 2.95p | 2.97p | 2.90p | 2.95p | 114148 |
| 19/03/2025 | 2.95p | 2.98p | 2.90p | 2.95p | 258375 |
| 18/03/2025 | 3.05p | 3.05p | 2.92p | 2.95p | 301466 |
| 17/03/2025 | 3.05p | 3.10p | 3.00p | 3.05p | 58536 |
| 14/03/2025 | 3.05p | 3.05p | 3.00p | 3.05p | 45309 |
*Close Price adjusted for both dividends and splits