Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits