Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/04/2016 12.50p 12.85p 12.13p 12.75p 124652
04/04/2016 11.25p 12.00p 11.10p 12.00p 339789
01/04/2016 11.25p 11.48p 11.02p 11.25p 176292
31/03/2016 10.75p 11.40p 10.58p 11.25p 297088
30/03/2016 10.25p 10.86p 10.25p 10.75p 430129
29/03/2016 11.75p 11.95p 11.51p 11.63p 269173
24/03/2016 11.50p 11.75p 11.13p 11.75p 313718
23/03/2016 11.75p 11.75p 11.50p 11.63p 48774
22/03/2016 11.75p 11.90p 11.55p 11.75p 28000
21/03/2016 12.25p 12.25p 11.54p 11.75p 104598
18/03/2016 12.38p 12.38p 12.08p 12.25p 31500
17/03/2016 12.63p 12.81p 12.25p 12.38p 107427
16/03/2016 12.75p 12.85p 12.38p 12.63p 218671
15/03/2016 12.88p 13.17p 12.75p 12.75p 29692
14/03/2016 13.25p 13.44p 12.72p 12.75p 218254
11/03/2016 13.12p 13.47p 13.12p 13.25p 94504
10/03/2016 12.88p 13.22p 12.75p 13.12p 543433
09/03/2016 13.25p 13.25p 12.68p 12.88p 263854
08/03/2016 13.88p 13.96p 13.25p 13.25p 169714
07/03/2016 13.88p 14.00p 13.78p 13.88p 103647
04/03/2016 13.38p 14.13p 13.38p 13.88p 219015
03/03/2016 13.50p 13.75p 13.32p 13.38p 98459
02/03/2016 12.75p 14.20p 12.75p 13.50p 215687
01/03/2016 13.25p 13.25p 12.46p 12.75p 415139
29/02/2016 14.38p 14.50p 12.92p 13.25p 826894
26/02/2016 14.38p 14.50p 14.25p 14.38p 71000
25/02/2016 14.62p 14.75p 13.95p 14.38p 335582
24/02/2016 16.13p 16.13p 14.06p 14.62p 891552
23/02/2016 15.75p 16.50p 15.75p 16.13p 577099
22/02/2016 13.88p 15.50p 13.55p 15.38p 926087
19/02/2016 12.25p 12.85p 12.15p 12.25p 607480
18/02/2016 10.38p 12.25p 10.38p 12.25p 567372
17/02/2016 10.63p 10.63p 10.38p 10.38p 303296
16/02/2016 10.63p 10.70p 10.50p 10.63p 117656
15/02/2016 10.75p 10.98p 10.50p 10.63p 280350
12/02/2016 10.75p 11.25p 10.65p 10.75p 358104
11/02/2016 10.63p 11.88p 10.00p 10.75p 3927044
10/02/2016 8.13p 10.75p 8.10p 10.75p 5037140
09/02/2016 13.25p 13.37p 8.25p 8.38p 3016945
08/02/2016 14.25p 14.25p 13.05p 13.25p 131119
05/02/2016 14.25p 14.25p 13.77p 14.25p 23263
04/02/2016 14.38p 14.38p 13.75p 14.25p 30000
03/02/2016 14.38p 14.38p 14.06p 14.38p 9754
02/02/2016 13.88p 14.45p 13.80p 14.38p 140862
01/02/2016 14.13p 14.13p 13.43p 13.88p 205361
29/01/2016 14.00p 14.13p 13.50p 14.13p 154275
28/01/2016 14.00p 14.00p 13.63p 14.00p 20000
27/01/2016 14.00p 14.00p 13.90p 14.00p 7104
26/01/2016 13.75p 14.38p 13.50p 14.00p 208397
25/01/2016 14.13p 14.35p 13.25p 13.75p 313093
22/01/2016 13.12p 15.00p 13.12p 14.13p 363436
21/01/2016 13.12p 13.25p 12.99p 13.12p 127341
20/01/2016 14.25p 14.25p 12.83p 13.25p 211350
19/01/2016 14.25p 14.25p 14.17p 14.25p 9982
18/01/2016 15.25p 15.25p 14.05p 14.25p 690933
15/01/2016 14.38p 15.40p 14.38p 15.25p 206583
14/01/2016 15.25p 15.56p 14.05p 14.38p 283142
13/01/2016 14.13p 14.50p 13.75p 13.88p 383919
12/01/2016 13.88p 14.13p 13.75p 14.13p 108556
11/01/2016 13.88p 14.00p 13.50p 13.88p 163011
08/01/2016 14.25p 14.50p 13.85p 13.88p 254298
07/01/2016 15.13p 15.18p 14.17p 14.25p 439528
06/01/2016 15.75p 15.75p 15.13p 15.13p 43000
05/01/2016 16.37p 16.37p 15.75p 15.75p 125562
04/01/2016 16.37p 16.37p 16.00p 16.37p 74343
31/12/2015 16.50p 16.50p 16.00p 16.37p 40234
30/12/2015 16.50p 16.50p 16.10p 16.50p 50240
29/12/2015 16.88p 17.10p 16.50p 16.50p 73223
24/12/2015 16.88p 16.88p 16.68p 16.88p 23443
23/12/2015 16.63p 17.20p 16.63p 16.88p 59782
22/12/2015 17.25p 17.25p 16.40p 16.63p 77035
21/12/2015 17.63p 17.63p 17.10p 17.25p 50031
18/12/2015 17.63p 17.80p 17.25p 17.63p 66977
17/12/2015 18.13p 18.42p 17.50p 17.63p 47883
16/12/2015 18.13p 18.38p 17.75p 18.13p 128956
15/12/2015 17.38p 18.50p 17.38p 18.13p 316137
14/12/2015 17.87p 18.00p 17.38p 17.38p 100520
11/12/2015 18.50p 18.50p 17.87p 17.87p 88561
10/12/2015 18.75p 18.88p 18.40p 18.50p 116124
09/12/2015 17.87p 19.19p 17.87p 18.75p 329827
08/12/2015 17.38p 18.35p 17.00p 17.87p 311066
07/12/2015 16.13p 17.70p 16.13p 17.38p 290612
04/12/2015 16.00p 16.50p 15.76p 16.13p 141057
03/12/2015 16.25p 16.25p 16.00p 16.00p 114692
02/12/2015 17.00p 17.10p 16.15p 16.25p 221798
01/12/2015 16.25p 17.25p 16.25p 17.00p 392757
30/11/2015 15.25p 16.28p 15.14p 16.25p 374511
27/11/2015 14.25p 15.28p 14.25p 15.25p 134678
26/11/2015 15.13p 15.13p 13.86p 14.25p 170618
25/11/2015 15.25p 15.25p 15.06p 15.13p 67787
24/11/2015 16.13p 16.13p 15.13p 15.25p 163178
23/11/2015 16.75p 16.95p 16.13p 16.13p 62716
20/11/2015 16.75p 17.00p 16.55p 17.00p 95229
19/11/2015 16.37p 17.00p 16.37p 16.75p 695917
18/11/2015 15.63p 17.10p 15.48p 16.37p 273007
17/11/2015 16.25p 16.45p 14.85p 15.63p 300724
16/11/2015 14.00p 17.75p 14.00p 16.25p 1633898
13/11/2015 13.12p 13.25p 13.00p 13.12p 116536
12/11/2015 13.50p 13.57p 13.00p 13.12p 115649
11/11/2015 12.75p 13.59p 12.75p 13.50p 281286
10/11/2015 12.63p 12.80p 12.25p 12.75p 394659
09/11/2015 12.63p 12.63p 12.45p 12.63p 5000
06/11/2015 12.63p 12.63p 12.25p 12.63p 162000
05/11/2015 12.63p 12.63p 12.36p 12.63p 20000
04/11/2015 12.63p 13.00p 12.28p 12.63p 63207
03/11/2015 12.63p 13.00p 12.26p 12.63p 155500
02/11/2015 12.50p 13.00p 12.49p 12.63p 119700
30/10/2015 12.75p 12.75p 12.25p 12.50p 139500
29/10/2015 13.25p 13.25p 12.50p 12.75p 293810
28/10/2015 12.25p 13.38p 12.05p 13.25p 322766
27/10/2015 12.25p 12.30p 12.03p 12.25p 130762
26/10/2015 13.25p 13.25p 12.03p 12.25p 783913
23/10/2015 13.63p 13.63p 13.00p 13.25p 80785
22/10/2015 13.63p 13.65p 13.50p 13.63p 90341
21/10/2015 14.38p 14.38p 13.38p 13.63p 240905
20/10/2015 15.00p 15.00p 14.00p 14.25p 272993
19/10/2015 15.00p 15.13p 15.00p 15.00p 40046
16/10/2015 14.88p 15.15p 14.88p 15.00p 64701
15/10/2015 14.88p 15.20p 14.55p 14.88p 232328
14/10/2015 14.88p 15.12p 14.88p 14.88p 11902
13/10/2015 15.25p 15.28p 14.60p 14.88p 105109
12/10/2015 14.75p 15.40p 14.58p 15.25p 116420
09/10/2015 15.13p 15.13p 14.55p 14.75p 85342
08/10/2015 14.62p 15.20p 14.62p 15.13p 246988
07/10/2015 15.25p 15.40p 14.33p 14.62p 207558
06/10/2015 16.00p 16.00p 15.04p 15.25p 207660
05/10/2015 16.00p 16.25p 15.60p 16.00p 74231
02/10/2015 15.75p 16.00p 15.55p 16.00p 41390
01/10/2015 15.38p 16.20p 15.38p 15.75p 330747
30/09/2015 14.75p 15.50p 14.75p 15.38p 179818
29/09/2015 16.00p 16.00p 14.25p 14.75p 344182
28/09/2015 16.00p 16.25p 15.75p 16.00p 203123
25/09/2015 15.88p 16.40p 15.75p 16.00p 119828
24/09/2015 17.25p 17.38p 15.80p 15.88p 309075
23/09/2015 16.88p 17.50p 16.88p 16.88p 97130
22/09/2015 18.00p 18.00p 16.57p 16.75p 122142
21/09/2015 18.00p 18.00p 17.75p 18.00p 32612
18/09/2015 18.38p 18.38p 18.00p 18.00p 177117
17/09/2015 18.38p 18.47p 18.27p 18.38p 91936
16/09/2015 18.38p 18.70p 18.25p 18.38p 249603
15/09/2015 20.50p 20.60p 18.00p 18.38p 846618
14/09/2015 19.37p 20.75p 19.35p 20.50p 789084
11/09/2015 19.63p 19.93p 19.30p 19.37p 107687
10/09/2015 19.63p 19.90p 19.25p 19.63p 205204
09/09/2015 18.00p 20.60p 18.00p 19.50p 843033
08/09/2015 18.00p 18.20p 17.87p 18.00p 249582
07/09/2015 18.25p 18.25p 17.75p 18.00p 120279
04/09/2015 17.50p 18.49p 17.50p 18.25p 679193
03/09/2015 17.75p 17.75p 17.00p 17.50p 240950
02/09/2015 18.25p 18.50p 17.50p 17.75p 410946
01/09/2015 18.88p 19.45p 18.00p 18.25p 631052
28/08/2015 18.38p 18.75p 18.00p 18.38p 307727
27/08/2015 18.75p 19.31p 18.00p 18.38p 848183
26/08/2015 20.38p 20.38p 18.55p 18.75p 283945
25/08/2015 20.75p 20.98p 19.50p 20.38p 876919
24/08/2015 22.75p 23.00p 19.70p 20.50p 1051665
21/08/2015 25.00p 25.40p 23.28p 23.50p 483298
20/08/2015 23.50p 25.67p 23.47p 25.00p 702310
19/08/2015 23.50p 23.75p 23.41p 23.50p 150768
18/08/2015 23.00p 24.00p 23.00p 23.50p 450034
17/08/2015 22.00p 23.25p 21.26p 22.88p 310077
14/08/2015 21.75p 23.00p 21.75p 22.00p 395049
13/08/2015 21.38p 22.90p 21.38p 21.75p 1035778
12/08/2015 19.50p 21.53p 19.37p 21.38p 413056
11/08/2015 19.75p 20.00p 19.37p 19.37p 146981
10/08/2015 17.25p 20.30p 17.25p 19.75p 629154
07/08/2015 17.25p 17.48p 17.25p 17.25p 50050
06/08/2015 17.13p 17.50p 17.07p 17.25p 113230
05/08/2015 17.13p 17.30p 17.13p 17.13p 33542
04/08/2015 17.13p 17.45p 17.00p 17.13p 28875
03/08/2015 17.13p 17.45p 16.90p 17.13p 144692
31/07/2015 17.00p 17.50p 16.68p 17.13p 212843
30/07/2015 17.13p 17.50p 16.70p 17.00p 158785
29/07/2015 17.25p 17.25p 16.75p 17.13p 219857
28/07/2015 17.38p 17.38p 17.07p 17.25p 33982
27/07/2015 18.00p 18.00p 17.25p 17.38p 132062
24/07/2015 18.00p 18.00p 17.55p 18.00p 14213
23/07/2015 18.00p 18.19p 17.50p 18.00p 90625
22/07/2015 18.25p 18.50p 17.70p 18.00p 241065
21/07/2015 18.38p 18.50p 18.00p 18.25p 33041
20/07/2015 18.63p 18.65p 18.20p 18.38p 148120
17/07/2015 18.63p 18.75p 18.50p 18.63p 115386
16/07/2015 18.25p 18.75p 18.25p 18.63p 29399
15/07/2015 18.88p 19.02p 18.18p 18.25p 239545
14/07/2015 18.50p 19.25p 18.50p 18.88p 278389
13/07/2015 18.38p 18.60p 18.35p 18.50p 74209
10/07/2015 18.63p 18.75p 18.13p 18.38p 411902
09/07/2015 18.63p 18.80p 18.25p 18.50p 230854
08/07/2015 19.13p 19.13p 18.63p 18.63p 103315
07/07/2015 19.75p 19.99p 18.50p 19.13p 350285
06/07/2015 19.50p 20.00p 19.22p 19.75p 271248
03/07/2015 19.63p 20.40p 19.63p 20.00p 233661
02/07/2015 18.88p 19.63p 18.88p 19.63p 100782
01/07/2015 19.63p 19.85p 18.88p 18.88p 383045
30/06/2015 19.25p 19.95p 19.25p 19.63p 117690
29/06/2015 18.75p 20.00p 17.55p 19.50p 583417
26/06/2015 20.25p 21.00p 19.00p 19.00p 844880
25/06/2015 16.37p 20.45p 16.37p 20.13p 2073500
24/06/2015 17.63p 17.63p 15.88p 16.13p 684142
23/06/2015 18.75p 18.75p 17.51p 17.63p 279218

*Close Price adjusted for both dividends and splits