Eden Research (EDEN) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Eden Research

Date Open High Low Close* Volume
18/01/2017 10.13p 10.20p 10.03p 10.13p 104985
17/01/2017 10.13p 10.22p 10.11p 10.13p 69733
16/01/2017 10.38p 10.38p 10.20p 10.25p 25161
13/01/2017 10.50p 10.50p 10.25p 10.50p 25000
12/01/2017 10.50p 10.62p 10.25p 10.50p 147319
11/01/2017 10.38p 10.59p 10.11p 10.50p 183798
10/01/2017 10.50p 10.50p 10.25p 10.38p 181557
09/01/2017 10.63p 10.63p 10.50p 10.50p 71789
06/01/2017 10.63p 10.65p 10.50p 10.63p 67581
05/01/2017 10.88p 10.88p 10.50p 10.63p 181502
04/01/2017 10.88p 10.94p 10.76p 10.88p 269018
03/01/2017 11.50p 11.50p 10.75p 10.88p 443726
30/12/2016 11.50p 11.50p 11.50p 11.50p 0
29/12/2016 11.38p 11.55p 11.38p 11.50p 33573
28/12/2016 11.13p 11.44p 11.07p 11.38p 188942
23/12/2016 11.75p 11.75p 11.13p 11.13p 227849
22/12/2016 11.50p 12.18p 11.27p 11.75p 594000
21/12/2016 12.75p 12.98p 11.00p 11.50p 1750502
20/12/2016 14.00p 14.30p 13.72p 14.00p 39953
19/12/2016 14.62p 16.00p 13.63p 13.75p 1698422
16/12/2016 14.13p 15.05p 14.10p 14.62p 451238
15/12/2016 12.38p 14.00p 12.38p 13.75p 930986
14/12/2016 12.38p 12.51p 12.38p 12.38p 67533
13/12/2016 12.38p 12.70p 12.38p 12.38p 54885
12/12/2016 12.25p 12.88p 12.25p 12.38p 261971
09/12/2016 12.25p 12.50p 12.06p 12.25p 28522
08/12/2016 11.38p 12.40p 11.38p 12.25p 744942
07/12/2016 11.38p 11.73p 11.30p 11.38p 248508
06/12/2016 11.50p 11.69p 11.25p 11.38p 145113
05/12/2016 11.25p 11.50p 11.15p 11.50p 76559
02/12/2016 11.25p 11.50p 11.00p 11.25p 410256
01/12/2016 11.25p 11.50p 11.13p 11.25p 174226
30/11/2016 11.25p 11.50p 11.13p 11.25p 454438
29/11/2016 11.25p 11.27p 11.25p 11.25p 131160
28/11/2016 11.25p 11.50p 11.15p 11.25p 94911
25/11/2016 10.88p 11.37p 10.88p 11.25p 105585
24/11/2016 10.88p 11.00p 10.81p 10.88p 185884
23/11/2016 10.75p 10.79p 10.55p 10.75p 78386
22/11/2016 11.00p 11.00p 10.72p 10.75p 140638
21/11/2016 11.00p 11.00p 11.00p 11.00p 0
18/11/2016 11.00p 11.00p 10.75p 11.00p 67241
17/11/2016 11.00p 11.09p 10.78p 11.00p 59427
16/11/2016 11.00p 11.00p 11.00p 11.00p 0
15/11/2016 11.00p 11.00p 11.00p 11.00p 0
14/11/2016 11.13p 11.13p 10.79p 11.00p 46560
11/11/2016 11.13p 11.13p 11.13p 11.13p 0
10/11/2016 10.88p 11.13p 10.81p 11.13p 41127
09/11/2016 11.25p 11.25p 10.79p 10.88p 129193
08/11/2016 11.38p 11.38p 11.25p 11.38p 90350
07/11/2016 11.13p 11.46p 10.75p 11.38p 572000
04/11/2016 11.75p 11.84p 10.53p 11.13p 680725
03/11/2016 11.75p 12.00p 11.53p 11.75p 209663
02/11/2016 11.75p 11.88p 11.55p 11.75p 17080
01/11/2016 11.75p 11.89p 11.56p 11.75p 38264
31/10/2016 11.75p 11.75p 11.55p 11.75p 35000
28/10/2016 11.75p 12.00p 11.53p 12.00p 154820
27/10/2016 11.75p 12.00p 11.55p 12.00p 94648
26/10/2016 11.75p 11.90p 11.75p 11.75p 10000
25/10/2016 11.50p 11.90p 11.39p 11.75p 50089
24/10/2016 11.50p 11.50p 11.28p 11.50p 81162
21/10/2016 11.50p 11.50p 11.25p 11.50p 9029
20/10/2016 11.00p 11.50p 11.00p 11.50p 260595
19/10/2016 10.88p 11.00p 10.60p 11.00p 98089
18/10/2016 11.00p 11.00p 10.55p 10.88p 75000
17/10/2016 11.00p 11.05p 10.75p 11.00p 20255
14/10/2016 11.00p 11.00p 10.75p 11.00p 57345
13/10/2016 10.88p 11.05p 10.80p 11.00p 118203
12/10/2016 11.13p 11.13p 10.68p 10.88p 59976
11/10/2016 11.25p 11.25p 10.77p 11.13p 47660
10/10/2016 11.25p 11.25p 11.00p 11.25p 53748
07/10/2016 11.25p 11.25p 11.00p 11.25p 140072
06/10/2016 11.25p 11.40p 11.03p 11.25p 274473
05/10/2016 11.13p 11.25p 10.75p 11.25p 204326
04/10/2016 11.50p 11.60p 10.83p 11.13p 294989
03/10/2016 11.50p 11.70p 11.00p 11.50p 248372
30/09/2016 11.63p 11.63p 11.00p 11.50p 54923
29/09/2016 11.63p 11.73p 11.28p 11.63p 273320
28/09/2016 11.75p 11.98p 11.51p 11.63p 177452
27/09/2016 11.25p 11.80p 11.00p 11.75p 229355
26/09/2016 11.25p 11.25p 11.08p 11.25p 13839
23/09/2016 11.25p 11.44p 11.25p 11.25p 50449
22/09/2016 10.63p 11.40p 10.59p 11.25p 226440
21/09/2016 10.88p 10.88p 10.55p 10.63p 87446
20/09/2016 11.25p 11.25p 10.79p 10.88p 54101
19/09/2016 11.25p 11.25p 11.02p 11.25p 70000
16/09/2016 11.25p 11.38p 11.00p 11.25p 75000
15/09/2016 11.25p 11.25p 11.25p 11.25p 0
14/09/2016 11.63p 11.63p 11.00p 11.25p 39595
13/09/2016 11.25p 11.75p 11.00p 11.63p 621577
12/09/2016 11.50p 11.50p 11.00p 11.25p 519668
09/09/2016 11.75p 11.75p 11.50p 11.75p 307336
08/09/2016 11.75p 12.00p 11.50p 11.75p 160266
07/09/2016 10.63p 11.90p 10.61p 11.75p 839703
06/09/2016 10.63p 10.63p 10.50p 10.63p 140720
05/09/2016 11.50p 11.50p 10.50p 10.63p 387520
02/09/2016 11.88p 11.88p 11.00p 11.50p 773155
01/09/2016 12.38p 12.38p 11.75p 11.88p 166973
31/08/2016 12.50p 12.50p 11.83p 12.38p 322117
30/08/2016 13.12p 13.12p 11.89p 12.38p 780485
26/08/2016 13.12p 13.12p 13.00p 13.12p 30000
25/08/2016 13.12p 13.40p 13.00p 13.12p 417199
24/08/2016 13.38p 13.38p 13.08p 13.12p 159331
23/08/2016 13.38p 13.55p 13.16p 13.38p 421219
22/08/2016 13.50p 13.50p 13.31p 13.38p 267132
19/08/2016 14.00p 14.00p 13.35p 13.50p 226172
18/08/2016 14.62p 14.70p 13.50p 14.00p 609392
17/08/2016 14.75p 14.90p 14.33p 14.62p 30799
16/08/2016 14.62p 14.92p 13.98p 14.75p 929804
15/08/2016 13.75p 14.62p 13.75p 14.62p 517393
12/08/2016 13.12p 14.20p 12.75p 13.75p 554545
11/08/2016 12.75p 13.25p 12.38p 13.12p 645451
10/08/2016 11.75p 13.25p 11.75p 12.75p 817086
09/08/2016 11.50p 12.00p 11.50p 11.75p 105525
08/08/2016 11.50p 11.88p 11.22p 11.50p 157179
05/08/2016 11.88p 11.88p 11.25p 11.50p 201898
04/08/2016 11.00p 12.38p 11.00p 11.88p 236279
03/08/2016 10.75p 11.00p 10.75p 11.00p 111455
02/08/2016 10.75p 11.00p 10.75p 10.75p 366742
01/08/2016 10.75p 11.00p 10.75p 10.75p 15075
29/07/2016 10.75p 10.93p 10.75p 10.75p 62763
28/07/2016 10.75p 11.00p 10.63p 10.75p 345018
27/07/2016 10.88p 10.88p 10.75p 10.75p 10453
26/07/2016 10.75p 11.00p 10.60p 10.88p 505849
25/07/2016 11.00p 11.00p 10.58p 10.75p 59276
22/07/2016 10.88p 11.20p 10.72p 11.00p 392706
21/07/2016 11.38p 11.50p 10.88p 10.88p 140145
20/07/2016 11.25p 11.45p 10.69p 11.38p 322556
19/07/2016 12.25p 13.25p 11.05p 11.25p 1399233
18/07/2016 9.75p 12.55p 9.75p 12.13p 1545395
15/07/2016 8.25p 9.95p 8.25p 9.75p 603027
14/07/2016 8.00p 8.48p 8.00p 8.25p 100347
13/07/2016 8.00p 8.38p 8.00p 8.00p 225791
12/07/2016 8.00p 8.20p 7.70p 8.00p 218750
11/07/2016 7.63p 8.00p 7.63p 8.00p 261412
08/07/2016 7.25p 7.63p 7.25p 7.63p 179537
07/07/2016 7.38p 7.38p 6.75p 7.25p 656572
06/07/2016 7.63p 7.70p 7.08p 7.38p 327958
05/07/2016 7.13p 7.50p 7.13p 7.38p 590377
04/07/2016 7.63p 7.93p 7.06p 7.13p 329693
01/07/2016 8.25p 8.25p 7.31p 7.63p 535203
30/06/2016 8.25p 8.70p 8.20p 8.25p 687978
29/06/2016 8.25p 8.25p 8.00p 8.25p 128083
28/06/2016 8.38p 8.40p 8.00p 8.25p 107767
27/06/2016 8.38p 8.43p 8.25p 8.25p 141725
24/06/2016 7.50p 8.75p 6.50p 8.38p 1386269
23/06/2016 7.88p 7.88p 7.75p 7.88p 33908
22/06/2016 7.88p 8.25p 7.50p 7.88p 328362
21/06/2016 7.63p 7.90p 7.55p 7.88p 405448
20/06/2016 7.38p 7.79p 7.00p 7.63p 503176
17/06/2016 7.88p 8.00p 7.25p 7.38p 920743
16/06/2016 8.38p 8.48p 7.80p 7.88p 434667
15/06/2016 9.38p 9.38p 8.28p 8.38p 294600
14/06/2016 9.00p 9.20p 8.37p 8.75p 608128
13/06/2016 9.75p 9.80p 9.00p 9.00p 196001
10/06/2016 9.75p 9.80p 9.50p 9.75p 20469
09/06/2016 9.75p 9.75p 9.50p 9.75p 4538
08/06/2016 10.00p 10.00p 9.50p 9.75p 144479
07/06/2016 9.88p 10.33p 9.50p 10.00p 154690
06/06/2016 10.00p 10.25p 9.52p 10.00p 35963
03/06/2016 9.25p 10.00p 9.03p 10.00p 422199
02/06/2016 9.25p 9.30p 9.00p 9.25p 292814
01/06/2016 9.75p 9.75p 8.96p 9.25p 288324
31/05/2016 9.75p 9.75p 9.75p 9.75p 0
27/05/2016 10.00p 10.00p 9.65p 9.75p 61860
26/05/2016 10.13p 10.40p 9.75p 10.00p 299705
25/05/2016 9.75p 10.88p 9.75p 10.13p 554097
24/05/2016 9.63p 10.23p 9.00p 9.75p 1102686
23/05/2016 10.38p 10.40p 9.53p 9.63p 117576
20/05/2016 10.50p 10.50p 10.25p 10.38p 54270
19/05/2016 11.13p 11.13p 10.03p 10.50p 312072
18/05/2016 11.13p 11.13p 10.89p 11.13p 75250
17/05/2016 11.25p 11.25p 10.84p 11.13p 174577
16/05/2016 11.63p 12.00p 11.05p 11.25p 435729
13/05/2016 11.75p 11.75p 11.53p 11.63p 86205
12/05/2016 12.25p 12.25p 11.70p 11.75p 90000
11/05/2016 11.25p 12.70p 11.25p 12.25p 393200
10/05/2016 11.13p 11.75p 11.06p 11.25p 357782
09/05/2016 11.13p 11.50p 11.13p 11.13p 0
06/05/2016 11.00p 11.25p 11.00p 11.13p 49133
05/05/2016 10.75p 11.20p 10.53p 11.00p 225637
04/05/2016 11.25p 11.25p 10.50p 10.75p 196525
03/05/2016 11.25p 11.43p 11.00p 11.25p 71945
29/04/2016 11.25p 11.50p 11.00p 11.13p 389415
28/04/2016 11.25p 11.25p 11.11p 11.25p 6134
27/04/2016 11.25p 11.44p 11.08p 11.25p 49691
26/04/2016 11.75p 11.75p 11.08p 11.25p 142582
25/04/2016 11.25p 11.88p 11.01p 11.75p 545777
22/04/2016 11.75p 11.75p 10.88p 11.25p 685286
21/04/2016 12.25p 12.34p 11.25p 11.75p 399147
20/04/2016 12.25p 12.25p 12.25p 12.25p 0
19/04/2016 12.25p 12.30p 11.90p 12.25p 40544
18/04/2016 12.88p 12.88p 12.25p 12.25p 127179
15/04/2016 13.00p 13.00p 12.75p 12.88p 115994
14/04/2016 13.00p 13.00p 12.83p 13.00p 14677
13/04/2016 12.38p 13.15p 12.30p 13.00p 158788
12/04/2016 12.63p 12.65p 12.25p 12.38p 141108
11/04/2016 12.88p 12.98p 12.50p 12.63p 338270
08/04/2016 13.38p 13.38p 12.38p 12.88p 128679
07/04/2016 13.75p 13.95p 13.25p 13.38p 642013
06/04/2016 12.75p 13.93p 12.75p 13.75p 792021

*Close Price adjusted for both dividends and splits