Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
18/11/2013 12.75p 12.90p 12.60p 12.75p 180336
15/11/2013 12.75p 12.93p 12.57p 12.75p 308234
14/11/2013 12.88p 12.95p 12.55p 12.75p 280614
13/11/2013 13.00p 13.00p 12.51p 12.88p 290730
12/11/2013 13.00p 13.00p 12.50p 13.00p 157342
11/11/2013 13.00p 13.08p 12.25p 13.00p 306429
08/11/2013 13.00p 13.00p 12.00p 13.00p 308952
07/11/2013 13.00p 13.08p 12.00p 13.00p 133261
06/11/2013 13.25p 13.25p 12.75p 13.12p 120727
05/11/2013 13.25p 13.25p 13.02p 13.25p 12034
04/11/2013 13.38p 13.40p 13.00p 13.25p 125857
01/11/2013 13.38p 13.43p 13.00p 13.38p 107410
31/10/2013 13.38p 13.43p 13.27p 13.38p 93401
30/10/2013 13.38p 13.47p 13.27p 13.38p 123065
29/10/2013 13.63p 14.24p 13.25p 13.38p 560508
28/10/2013 13.25p 13.75p 13.25p 13.38p 196160
25/10/2013 13.63p 13.63p 12.76p 13.50p 331908
24/10/2013 14.00p 14.00p 13.00p 13.63p 255247
23/10/2013 14.00p 14.00p 13.50p 14.00p 103046
22/10/2013 14.38p 14.38p 13.50p 14.00p 126733
21/10/2013 14.50p 14.55p 13.50p 14.38p 233578
18/10/2013 14.50p 14.55p 14.00p 14.50p 162727
17/10/2013 14.50p 14.50p 14.00p 14.50p 43263
16/10/2013 14.50p 14.52p 14.00p 14.50p 66130
15/10/2013 14.50p 14.80p 14.00p 14.50p 131160
14/10/2013 14.50p 14.60p 14.02p 14.50p 133628
11/10/2013 14.50p 14.60p 14.02p 14.50p 92508
10/10/2013 14.50p 14.65p 14.05p 14.50p 156886
09/10/2013 14.50p 14.74p 14.05p 14.50p 72914
08/10/2013 14.50p 14.75p 14.02p 14.50p 55269
07/10/2013 14.50p 14.87p 13.00p 14.50p 336820
04/10/2013 14.62p 14.75p 14.02p 14.50p 143236
03/10/2013 15.00p 15.00p 14.50p 14.62p 153961
02/10/2013 15.00p 15.20p 14.51p 15.00p 115037
01/10/2013 14.88p 15.00p 14.50p 15.00p 356448
30/09/2013 15.00p 15.20p 14.50p 14.88p 199485
27/09/2013 15.13p 15.18p 14.52p 15.00p 336782
26/09/2013 15.88p 15.97p 14.50p 15.13p 276566
25/09/2013 15.88p 16.09p 15.50p 15.88p 310889
24/09/2013 17.00p 17.25p 15.51p 15.88p 1240853
23/09/2013 16.00p 17.48p 16.00p 17.13p 301291
20/09/2013 15.75p 16.50p 15.60p 16.00p 705821
19/09/2013 14.62p 16.00p 14.62p 15.75p 646333
18/09/2013 14.62p 15.00p 14.60p 14.62p 127156
17/09/2013 14.75p 15.00p 14.50p 14.62p 298469
16/09/2013 15.00p 15.25p 14.75p 14.75p 463270
13/09/2013 14.75p 15.25p 14.75p 15.00p 420275
12/09/2013 14.38p 15.10p 14.25p 14.75p 441060
11/09/2013 14.13p 14.50p 14.08p 14.38p 203115
10/09/2013 14.13p 14.49p 13.77p 14.13p 124107
09/09/2013 14.00p 14.50p 13.65p 14.13p 616906
06/09/2013 14.00p 14.13p 13.65p 14.00p 204817
05/09/2013 14.00p 14.15p 13.50p 14.00p 325837
04/09/2013 14.00p 14.24p 13.70p 14.00p 264698
03/09/2013 14.25p 14.50p 13.90p 14.00p 494513
02/09/2013 14.38p 14.68p 14.00p 14.25p 359609
30/08/2013 14.38p 14.70p 14.10p 14.38p 409908
29/08/2013 14.38p 14.55p 14.10p 14.38p 331166
28/08/2013 14.75p 14.75p 14.00p 14.38p 569927
27/08/2013 14.75p 15.22p 14.30p 14.75p 876863
23/08/2013 14.88p 15.25p 14.25p 14.75p 1045652
22/08/2013 13.50p 15.50p 13.38p 14.75p 1945614
21/08/2013 13.50p 13.75p 13.12p 13.75p 1819193
20/08/2013 13.75p 14.25p 13.38p 13.50p 2420579
19/08/2013 12.13p 14.50p 10.75p 13.75p 8668925
16/08/2013 10.75p 10.75p 10.50p 10.75p 41489
15/08/2013 10.75p 10.75p 10.50p 10.75p 91000
14/08/2013 10.75p 10.80p 10.68p 10.75p 130989
13/08/2013 10.75p 10.80p 10.75p 10.75p 45950
12/08/2013 10.75p 10.75p 10.50p 10.75p 57390
09/08/2013 10.75p 10.90p 10.75p 10.75p 161626
08/08/2013 10.75p 10.85p 10.40p 10.75p 117350
07/08/2013 10.75p 10.93p 10.50p 10.75p 531269
06/08/2013 10.63p 10.85p 10.50p 10.75p 118968
05/08/2013 10.50p 10.75p 10.30p 10.63p 325328
02/08/2013 10.50p 10.50p 10.00p 10.50p 18075
01/08/2013 10.63p 10.63p 10.25p 10.50p 19649
31/07/2013 10.63p 10.63p 10.25p 10.63p 14647
30/07/2013 10.63p 10.63p 10.25p 10.63p 12029
29/07/2013 10.63p 10.63p 10.48p 10.63p 50356
26/07/2013 10.63p 10.63p 10.25p 10.63p 3055
25/07/2013 10.88p 10.88p 10.25p 10.63p 105300
24/07/2013 10.75p 10.88p 10.27p 10.88p 60066
23/07/2013 10.75p 10.75p 10.28p 10.75p 10000
22/07/2013 10.75p 10.75p 10.28p 10.75p 50000
19/07/2013 10.75p 10.80p 10.75p 10.75p 0
18/07/2013 10.75p 10.80p 10.75p 10.75p 6232
17/07/2013 10.63p 10.80p 10.28p 10.75p 103590
16/07/2013 10.75p 10.82p 10.11p 10.63p 145000
15/07/2013 10.75p 10.82p 10.28p 10.75p 31931
12/07/2013 10.75p 10.75p 10.28p 10.75p 0
11/07/2013 10.75p 10.75p 10.28p 10.75p 17776
10/07/2013 10.75p 10.90p 10.28p 10.75p 20486
09/07/2013 10.88p 10.88p 10.28p 10.75p 70000
08/07/2013 10.88p 10.95p 10.50p 10.88p 82469
05/07/2013 10.88p 11.00p 10.50p 10.88p 63897
04/07/2013 10.88p 11.00p 10.67p 10.88p 0
03/07/2013 10.88p 11.00p 10.67p 10.88p 151255
02/07/2013 10.88p 11.00p 10.88p 10.88p 90343
01/07/2013 10.88p 10.88p 10.53p 10.88p 66181
28/06/2013 11.00p 11.00p 10.53p 10.88p 90678
27/06/2013 11.00p 11.00p 11.00p 11.00p 31292
26/06/2013 11.13p 11.13p 10.00p 11.00p 465005
25/06/2013 11.13p 11.20p 10.82p 11.13p 77666
24/06/2013 11.13p 11.13p 10.82p 11.13p 15000
21/06/2013 11.13p 11.20p 10.82p 11.13p 43739
20/06/2013 11.13p 11.20p 11.00p 11.13p 118730
19/06/2013 11.25p 11.25p 10.97p 11.13p 36951
18/06/2013 11.38p 11.38p 11.00p 11.25p 0
17/06/2013 11.25p 11.28p 11.00p 11.25p 34500
14/06/2013 11.25p 11.40p 11.00p 11.25p 34290
13/06/2013 11.38p 11.40p 11.00p 11.25p 75262
12/06/2013 11.38p 11.40p 11.00p 11.38p 136247
11/06/2013 11.38p 11.38p 11.10p 11.38p 31387
10/06/2013 11.38p 11.40p 11.00p 11.38p 224994
07/06/2013 11.38p 11.50p 11.10p 11.38p 23167
06/06/2013 11.63p 11.63p 11.10p 11.38p 45328
05/06/2013 11.88p 11.90p 11.25p 11.63p 326972
04/06/2013 12.00p 12.00p 11.50p 11.88p 740016
03/06/2013 12.00p 12.17p 11.83p 12.00p 148510
31/05/2013 11.88p 12.00p 11.75p 12.00p 334841
30/05/2013 12.00p 12.30p 11.88p 11.88p 74994
29/05/2013 12.63p 12.63p 12.02p 12.25p 61357

*Close Price adjusted for both dividends and splits