Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/05/2017 11.00p 11.88p 10.68p 11.88p 365571
09/05/2017 11.00p 11.25p 10.71p 11.00p 52500
08/05/2017 11.25p 11.25p 10.68p 11.00p 122096
05/05/2017 11.25p 11.40p 11.11p 11.25p 209842
04/05/2017 11.50p 11.50p 11.14p 11.25p 93019
03/05/2017 11.50p 11.50p 11.00p 11.50p 15000
02/05/2017 11.50p 11.87p 11.30p 11.50p 17102
28/04/2017 11.50p 11.90p 11.30p 11.50p 95000
27/04/2017 11.50p 11.70p 11.00p 11.50p 185842
26/04/2017 11.50p 11.50p 11.27p 11.50p 5605
25/04/2017 11.13p 11.50p 11.00p 11.50p 162991
24/04/2017 11.13p 11.13p 11.13p 11.13p 0
21/04/2017 11.13p 11.13p 11.00p 11.13p 44393
20/04/2017 11.13p 11.13p 11.02p 11.13p 5000
19/04/2017 11.13p 11.13p 11.00p 11.13p 251334
18/04/2017 11.25p 11.40p 11.08p 11.13p 163468
13/04/2017 11.50p 11.75p 11.10p 11.25p 310000
12/04/2017 11.50p 11.50p 11.50p 11.50p 0
11/04/2017 11.50p 11.50p 11.50p 11.50p 0
10/04/2017 11.50p 12.00p 11.00p 11.50p 433092
07/04/2017 11.50p 11.90p 11.16p 11.50p 9601
06/04/2017 10.63p 11.55p 10.50p 11.50p 658604
05/04/2017 10.75p 10.88p 10.59p 10.75p 594187
04/04/2017 10.50p 11.00p 10.19p 10.75p 693676
03/04/2017 10.88p 11.00p 10.50p 10.50p 176458
31/03/2017 11.25p 11.25p 10.75p 10.88p 145250
30/03/2017 10.88p 11.25p 10.88p 11.25p 217060
29/03/2017 10.75p 10.88p 10.75p 10.88p 25000
28/03/2017 10.75p 10.80p 10.14p 10.75p 295880
27/03/2017 10.75p 10.75p 10.50p 10.75p 22162
24/03/2017 10.75p 10.90p 10.58p 10.75p 32417
23/03/2017 10.88p 10.95p 10.63p 10.75p 94383
22/03/2017 11.00p 11.00p 10.88p 10.88p 0
21/03/2017 11.00p 11.00p 10.83p 11.00p 5500
20/03/2017 11.13p 11.16p 10.75p 11.00p 349063
17/03/2017 11.00p 11.15p 10.75p 11.13p 19000
16/03/2017 11.25p 11.25p 10.75p 11.00p 221017
15/03/2017 11.25p 11.37p 11.00p 11.25p 105167
14/03/2017 11.25p 11.45p 11.25p 11.25p 1405137
13/03/2017 11.25p 11.40p 11.00p 11.25p 131998
10/03/2017 11.50p 11.50p 11.05p 11.25p 47000
09/03/2017 11.50p 11.75p 11.28p 11.50p 42698
08/03/2017 12.25p 12.25p 11.13p 11.50p 502535
07/03/2017 12.38p 12.38p 12.00p 12.25p 54518
06/03/2017 12.50p 12.50p 12.25p 12.38p 166000
03/03/2017 12.38p 12.75p 12.20p 12.50p 167494
02/03/2017 12.63p 12.63p 11.85p 12.38p 350548
01/03/2017 12.63p 12.85p 12.35p 12.63p 451575
28/02/2017 11.75p 12.80p 11.75p 12.63p 265533
27/02/2017 11.75p 12.00p 11.75p 11.75p 170111
24/02/2017 11.75p 11.75p 11.50p 11.75p 143111
23/02/2017 11.75p 11.75p 11.75p 11.75p 0
22/02/2017 11.75p 11.75p 11.75p 11.75p 0
21/02/2017 11.75p 11.75p 11.55p 11.75p 49327
20/02/2017 11.75p 11.88p 11.60p 11.75p 51181
17/02/2017 11.75p 11.75p 11.62p 11.75p 1578
16/02/2017 12.13p 12.13p 11.50p 11.75p 121859
15/02/2017 12.25p 12.25p 12.00p 12.13p 113457
14/02/2017 12.13p 12.25p 12.00p 12.25p 30256
13/02/2017 12.13p 12.20p 11.61p 12.13p 244955
10/02/2017 12.13p 12.13p 12.00p 12.13p 185148
09/02/2017 12.38p 12.38p 12.05p 12.13p 111620
08/02/2017 12.13p 12.38p 12.13p 12.38p 127624
07/02/2017 12.13p 12.13p 12.01p 12.13p 104522
06/02/2017 12.75p 12.75p 12.03p 12.13p 210099
03/02/2017 13.12p 13.18p 12.68p 12.75p 157273
02/02/2017 13.38p 13.38p 13.00p 13.12p 210988
01/02/2017 13.75p 13.75p 13.25p 13.38p 130369
31/01/2017 13.88p 14.06p 13.50p 13.75p 239290
30/01/2017 13.12p 14.20p 13.12p 13.88p 371846
27/01/2017 13.25p 13.37p 13.12p 13.12p 392451
26/01/2017 13.38p 13.40p 13.12p 13.25p 288794
25/01/2017 13.12p 13.63p 13.06p 13.38p 349997
24/01/2017 13.38p 13.80p 13.07p 13.12p 557572
23/01/2017 10.63p 15.40p 10.63p 13.38p 5577228
20/01/2017 10.13p 10.19p 10.00p 10.13p 40949
19/01/2017 10.13p 10.19p 10.09p 10.13p 20000
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

*Close Price adjusted for both dividends and splits