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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
Eden Research (EDEN) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/09/2014 | 7.88p | 7.88p | 7.54p | 7.88p | 57377 |
| 03/09/2014 | 7.88p | 7.88p | 7.56p | 7.88p | 10000 |
| 02/09/2014 | 7.88p | 7.88p | 7.54p | 7.88p | 666 |
| 01/09/2014 | 7.75p | 8.08p | 7.37p | 7.88p | 207500 |
| 29/08/2014 | 7.50p | 7.85p | 7.33p | 7.75p | 135533 |
| 28/08/2014 | 7.50p | 7.72p | 7.35p | 7.50p | 182000 |
| 27/08/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 176498 |
| 26/08/2014 | 7.50p | 7.65p | 7.50p | 7.50p | 45531 |
| 22/08/2014 | 7.75p | 7.75p | 7.25p | 7.50p | 27000 |
| 21/08/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 7000 |
| 20/08/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 28209 |
| 19/08/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 7628 |
| 18/08/2014 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 15/08/2014 | 7.75p | 7.75p | 7.25p | 7.63p | 135423 |
| 14/08/2014 | 7.75p | 7.80p | 7.56p | 7.75p | 162550 |
| 13/08/2014 | 7.75p | 7.87p | 7.50p | 7.75p | 617924 |
| 12/08/2014 | 7.75p | 7.80p | 7.56p | 7.75p | 94528 |
| 11/08/2014 | 7.63p | 8.40p | 7.55p | 7.75p | 558918 |
| 08/08/2014 | 7.25p | 7.41p | 7.25p | 7.25p | 191325 |
| 07/08/2014 | 7.25p | 7.35p | 7.25p | 7.25p | 21198 |
| 06/08/2014 | 7.25p | 7.35p | 7.25p | 7.25p | 32312 |
| 05/08/2014 | 7.25p | 7.26p | 7.25p | 7.25p | 35689 |
| 04/08/2014 | 7.63p | 7.63p | 7.00p | 7.25p | 103734 |
| 01/08/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 92699 |
| 31/07/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 3000 |
| 30/07/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 0 |
| 29/07/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 8959 |
| 28/07/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 6005 |
| 25/07/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 13081 |
| 24/07/2014 | 7.75p | 7.75p | 6.90p | 7.63p | 74244 |
| 23/07/2014 | 7.75p | 7.88p | 7.25p | 7.75p | 0 |
| 22/07/2014 | 7.88p | 7.88p | 7.25p | 7.75p | 36317 |
| 21/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 5000 |
| 18/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 0 |
| 17/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 1158 |
| 16/07/2014 | 7.88p | 7.88p | 7.28p | 7.88p | 129078 |
| 15/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 30000 |
| 14/07/2014 | 7.88p | 7.88p | 7.54p | 7.88p | 54155 |
| 11/07/2014 | 7.88p | 7.95p | 7.88p | 7.88p | 50157 |
| 10/07/2014 | 7.88p | 8.25p | 7.54p | 7.88p | 230843 |
| 09/07/2014 | 7.75p | 8.14p | 7.75p | 7.88p | 180325 |
| 08/07/2014 | 7.75p | 7.80p | 7.35p | 7.75p | 152683 |
| 07/07/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 132531 |
| 04/07/2014 | 7.75p | 7.75p | 7.35p | 7.75p | 45000 |
| 03/07/2014 | 7.75p | 7.75p | 7.60p | 7.75p | 237500 |
| 02/07/2014 | 7.75p | 7.75p | 7.60p | 7.75p | 2000 |
| 01/07/2014 | 7.75p | 8.10p | 7.63p | 7.75p | 234071 |
| 30/06/2014 | 7.63p | 7.63p | 7.34p | 7.63p | 246413 |
| 27/06/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 32500 |
| 26/06/2014 | 7.75p | 7.75p | 7.25p | 7.63p | 44050 |
| 25/06/2014 | 7.75p | 8.00p | 7.70p | 7.75p | 0 |
| 24/06/2014 | 7.75p | 8.00p | 7.70p | 7.75p | 0 |
| 23/06/2014 | 7.75p | 8.00p | 7.70p | 7.75p | 51250 |
| 20/06/2014 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 19/06/2014 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 18/06/2014 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 17/06/2014 | 7.75p | 7.75p | 7.30p | 7.75p | 67705 |
| 16/06/2014 | 7.75p | 7.75p | 7.70p | 7.75p | 110000 |
| 13/06/2014 | 7.75p | 7.88p | 7.50p | 7.75p | 0 |
| 12/06/2014 | 7.88p | 7.88p | 7.50p | 7.75p | 51000 |
| 11/06/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 37956 |
| 10/06/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 14267 |
| 09/06/2014 | 7.50p | 8.00p | 7.50p | 7.88p | 172998 |
| 06/06/2014 | 7.38p | 7.75p | 7.38p | 7.50p | 77308 |
| 05/06/2014 | 7.38p | 7.49p | 7.30p | 7.38p | 14246 |
| 04/06/2014 | 7.38p | 7.49p | 7.38p | 7.38p | 8316 |
| 03/06/2014 | 7.50p | 7.50p | 7.38p | 7.38p | 11000 |
| 02/06/2014 | 7.50p | 7.62p | 7.34p | 7.50p | 137288 |
| 30/05/2014 | 7.50p | 7.56p | 7.50p | 7.50p | 6453 |
| 29/05/2014 | 7.50p | 7.50p | 7.26p | 7.50p | 8027 |
| 28/05/2014 | 7.75p | 7.75p | 7.26p | 7.50p | 10944 |
| 27/05/2014 | 7.63p | 7.63p | 7.58p | 7.63p | 26000 |
| 23/05/2014 | 7.63p | 7.63p | 7.26p | 7.63p | 10000 |
| 22/05/2014 | 7.75p | 7.75p | 7.63p | 7.63p | 10000 |
| 21/05/2014 | 7.88p | 7.88p | 7.50p | 7.75p | 30000 |
| 20/05/2014 | 7.88p | 7.91p | 7.88p | 7.88p | 1000 |
| 19/05/2014 | 7.88p | 8.03p | 7.88p | 7.88p | 0 |
| 16/05/2014 | 7.88p | 8.03p | 7.88p | 7.88p | 211082 |
| 15/05/2014 | 8.25p | 8.30p | 8.00p | 8.00p | 25000 |
| 14/05/2014 | 8.25p | 8.45p | 8.16p | 8.25p | 0 |
| 13/05/2014 | 8.25p | 8.45p | 8.16p | 8.25p | 0 |
| 12/05/2014 | 8.25p | 8.45p | 8.16p | 8.25p | 93407 |
| 09/05/2014 | 8.25p | 8.25p | 8.09p | 8.25p | 1351 |
| 08/05/2014 | 8.25p | 8.40p | 8.00p | 8.25p | 21000 |
| 07/05/2014 | 8.50p | 8.54p | 8.17p | 8.25p | 28278 |
| 06/05/2014 | 8.63p | 8.63p | 8.25p | 8.50p | 80756 |
| 02/05/2014 | 8.50p | 8.50p | 8.25p | 8.50p | 132784 |
| 01/05/2014 | 8.50p | 8.56p | 8.25p | 8.50p | 73893 |
| 30/04/2014 | 8.63p | 8.63p | 8.25p | 8.50p | 104576 |
| 29/04/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 157031 |
| 28/04/2014 | 8.63p | 8.87p | 8.63p | 8.63p | 992 |
| 25/04/2014 | 8.63p | 9.00p | 8.50p | 8.63p | 237381 |
| 24/04/2014 | 8.50p | 9.00p | 8.50p | 8.63p | 240836 |
| 23/04/2014 | 8.13p | 8.61p | 8.10p | 8.50p | 150144 |
| 22/04/2014 | 8.00p | 8.35p | 7.65p | 8.13p | 85600 |
| 17/04/2014 | 7.75p | 7.75p | 7.62p | 7.63p | 32951 |
| 16/04/2014 | 7.75p | 7.75p | 7.51p | 7.63p | 277349 |
| 15/04/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 321792 |
| 14/04/2014 | 7.63p | 7.65p | 7.51p | 7.63p | 261522 |
| 11/04/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 187061 |
| 10/04/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 43924 |
| 09/04/2014 | 7.63p | 7.64p | 7.60p | 7.63p | 34982 |
| 08/04/2014 | 7.63p | 7.65p | 7.50p | 7.63p | 44771 |
| 07/04/2014 | 7.75p | 7.77p | 7.63p | 7.63p | 322000 |
| 04/04/2014 | 7.75p | 7.82p | 7.56p | 7.75p | 62572 |
| 03/04/2014 | 7.75p | 7.90p | 7.50p | 7.75p | 224047 |
| 02/04/2014 | 7.50p | 7.95p | 7.46p | 7.75p | 693876 |
| 01/04/2014 | 7.63p | 7.75p | 7.41p | 7.50p | 440252 |
| 31/03/2014 | 7.63p | 7.75p | 7.41p | 7.63p | 327712 |
| 28/03/2014 | 7.50p | 7.75p | 7.40p | 7.50p | 412066 |
| 27/03/2014 | 8.00p | 8.00p | 7.50p | 7.50p | 179208 |
| 26/03/2014 | 8.00p | 8.13p | 8.00p | 8.00p | 280838 |
| 25/03/2014 | 8.38p | 8.38p | 8.00p | 8.00p | 87127 |
| 24/03/2014 | 8.38p | 8.42p | 8.25p | 8.38p | 83924 |
| 21/03/2014 | 8.63p | 8.63p | 8.25p | 8.38p | 110000 |
| 20/03/2014 | 9.00p | 9.13p | 8.25p | 8.50p | 483773 |
| 19/03/2014 | 9.13p | 9.77p | 9.00p | 9.13p | 564986 |
| 18/03/2014 | 8.38p | 9.50p | 8.25p | 9.13p | 3281552 |
| 17/03/2014 | 8.25p | 8.38p | 8.16p | 8.25p | 69740 |
| 14/03/2014 | 8.25p | 8.50p | 8.25p | 8.25p | 125972 |
| 13/03/2014 | 8.00p | 8.60p | 8.00p | 8.25p | 329932 |
| 12/03/2014 | 8.25p | 8.45p | 7.82p | 8.00p | 499921 |
| 11/03/2014 | 8.25p | 8.29p | 8.25p | 8.25p | 19408 |
| 10/03/2014 | 8.25p | 8.52p | 8.00p | 8.25p | 614047 |
| 07/03/2014 | 8.38p | 8.38p | 8.20p | 8.25p | 284845 |
| 06/03/2014 | 8.38p | 8.50p | 7.76p | 8.38p | 751191 |
| 05/03/2014 | 8.38p | 8.58p | 8.38p | 8.38p | 0 |
| 04/03/2014 | 8.38p | 8.58p | 8.38p | 8.38p | 2147 |
| 03/03/2014 | 8.63p | 8.63p | 8.15p | 8.38p | 38634 |
| 28/02/2014 | 8.75p | 8.75p | 8.63p | 8.63p | 7570 |
| 27/02/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 28350 |
| 26/02/2014 | 8.75p | 8.82p | 8.60p | 8.75p | 111395 |
| 25/02/2014 | 8.75p | 8.90p | 8.50p | 8.75p | 51500 |
| 24/02/2014 | 8.75p | 8.90p | 8.30p | 8.75p | 261724 |
| 21/02/2014 | 8.75p | 8.90p | 8.52p | 8.75p | 0 |
| 20/02/2014 | 8.75p | 8.90p | 8.52p | 8.75p | 81844 |
| 19/02/2014 | 8.75p | 8.91p | 8.52p | 8.75p | 105158 |
| 18/02/2014 | 8.75p | 9.00p | 8.75p | 8.75p | 112786 |
| 17/02/2014 | 8.75p | 8.85p | 8.75p | 8.75p | 27967 |
| 14/02/2014 | 8.75p | 8.85p | 8.75p | 8.75p | 22000 |
| 13/02/2014 | 8.88p | 8.88p | 8.50p | 8.75p | 171000 |
| 12/02/2014 | 9.13p | 9.25p | 8.85p | 8.88p | 287447 |
| 11/02/2014 | 9.13p | 9.40p | 9.13p | 9.13p | 2127 |
| 10/02/2014 | 8.75p | 9.50p | 8.75p | 9.13p | 271230 |
| 07/02/2014 | 8.75p | 9.00p | 8.00p | 8.75p | 361058 |
| 06/02/2014 | 8.75p | 9.00p | 8.75p | 8.75p | 402980 |
| 05/02/2014 | 9.25p | 9.31p | 8.75p | 8.75p | 131312 |
| 04/02/2014 | 9.75p | 9.75p | 9.01p | 9.25p | 200986 |
| 03/02/2014 | 9.75p | 9.95p | 9.50p | 9.75p | 0 |
| 31/01/2014 | 9.75p | 9.95p | 9.50p | 9.75p | 209761 |
| 30/01/2014 | 9.75p | 10.00p | 9.67p | 9.75p | 31500 |
| 29/01/2014 | 9.75p | 10.00p | 9.50p | 9.75p | 56000 |
| 28/01/2014 | 9.88p | 9.92p | 9.54p | 9.75p | 32399 |
| 27/01/2014 | 10.38p | 10.38p | 10.00p | 10.13p | 238266 |
| 24/01/2014 | 10.75p | 10.75p | 10.30p | 10.38p | 231562 |
| 23/01/2014 | 10.75p | 10.75p | 10.50p | 10.75p | 60499 |
| 22/01/2014 | 10.88p | 10.88p | 10.75p | 10.75p | 5000 |
| 21/01/2014 | 10.88p | 11.00p | 10.50p | 10.88p | 102950 |
| 20/01/2014 | 10.88p | 10.95p | 10.75p | 10.88p | 47273 |
| 17/01/2014 | 10.88p | 10.96p | 10.75p | 10.88p | 50066 |
| 16/01/2014 | 10.88p | 11.00p | 10.75p | 10.88p | 176580 |
| 15/01/2014 | 10.88p | 11.13p | 10.75p | 10.88p | 878062 |
| 14/01/2014 | 10.88p | 11.00p | 10.75p | 10.88p | 392040 |
| 13/01/2014 | 10.63p | 11.19p | 10.25p | 10.88p | 437000 |
| 10/01/2014 | 10.50p | 10.50p | 10.25p | 10.38p | 175545 |
| 09/01/2014 | 10.75p | 10.90p | 10.25p | 10.75p | 297075 |
| 08/01/2014 | 11.00p | 11.13p | 10.75p | 10.88p | 104354 |
| 07/01/2014 | 11.13p | 11.13p | 11.00p | 11.13p | 41906 |
| 06/01/2014 | 11.13p | 11.15p | 10.50p | 11.13p | 254282 |
| 03/01/2014 | 11.13p | 11.24p | 11.00p | 11.13p | 98395 |
| 02/01/2014 | 11.13p | 11.25p | 11.09p | 11.13p | 134914 |
| 31/12/2013 | 11.13p | 11.23p | 11.13p | 11.13p | 15586 |
| 30/12/2013 | 11.13p | 11.25p | 11.08p | 11.13p | 47249 |
| 27/12/2013 | 11.13p | 11.25p | 11.11p | 11.13p | 78000 |
| 24/12/2013 | 11.13p | 11.25p | 11.13p | 11.13p | 3000 |
| 23/12/2013 | 11.13p | 11.25p | 11.09p | 11.13p | 95011 |
| 20/12/2013 | 11.13p | 11.25p | 11.09p | 11.13p | 33585 |
| 19/12/2013 | 11.13p | 11.25p | 11.07p | 11.13p | 153412 |
| 18/12/2013 | 11.13p | 11.23p | 11.00p | 11.13p | 267583 |
| 17/12/2013 | 11.00p | 11.25p | 11.00p | 11.13p | 133100 |
| 16/12/2013 | 11.00p | 11.25p | 11.00p | 11.00p | 145871 |
| 13/12/2013 | 11.00p | 11.25p | 10.61p | 11.00p | 469504 |
| 12/12/2013 | 11.38p | 11.45p | 10.77p | 11.00p | 208557 |
| 11/12/2013 | 11.50p | 11.57p | 11.25p | 11.38p | 390628 |
| 10/12/2013 | 11.63p | 11.70p | 11.25p | 11.50p | 200070 |
| 09/12/2013 | 11.63p | 11.73p | 11.17p | 11.63p | 472417 |
| 06/12/2013 | 11.63p | 11.73p | 11.25p | 11.63p | 210172 |
| 05/12/2013 | 11.00p | 11.88p | 11.00p | 11.25p | 676361 |
| 04/12/2013 | 11.38p | 11.40p | 11.00p | 11.13p | 129061 |
| 03/12/2013 | 11.50p | 11.60p | 10.94p | 11.38p | 296868 |
| 02/12/2013 | 12.13p | 12.13p | 11.25p | 11.50p | 362710 |
| 29/11/2013 | 12.13p | 12.13p | 12.00p | 12.13p | 397716 |
| 28/11/2013 | 12.13p | 12.25p | 12.00p | 12.13p | 365915 |
| 27/11/2013 | 11.75p | 12.41p | 11.75p | 12.13p | 991617 |
| 26/11/2013 | 12.50p | 12.50p | 11.66p | 11.75p | 544640 |
| 25/11/2013 | 12.75p | 12.75p | 12.00p | 12.50p | 189092 |
| 22/11/2013 | 12.75p | 12.82p | 12.20p | 12.75p | 227983 |
| 21/11/2013 | 12.75p | 12.88p | 12.52p | 12.75p | 99170 |
| 20/11/2013 | 12.75p | 12.88p | 12.50p | 12.75p | 604725 |
| 19/11/2013 | 12.75p | 12.88p | 12.52p | 12.75p | 149603 |
*Close Price adjusted for both dividends and splits