Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/02/2024 5.63p 5.75p 5.53p 5.63p 9019
07/02/2024 5.88p 5.99p 5.63p 5.63p 229286
06/02/2024 5.88p 5.99p 5.78p 5.88p 162062
05/02/2024 6.00p 6.03p 5.86p 5.88p 238518
02/02/2024 6.10p 6.10p 5.85p 6.00p 642864
01/02/2024 5.75p 6.15p 5.65p 6.10p 847370
31/01/2024 5.98p 6.20p 5.75p 5.75p 529770
30/01/2024 5.98p 6.10p 5.85p 5.98p 646668
29/01/2024 6.25p 6.25p 5.98p 5.98p 267931
26/01/2024 6.25p 6.50p 6.00p 6.00p 320676
25/01/2024 5.90p 6.40p 5.50p 6.00p 450377
24/01/2024 5.90p 6.19p 5.90p 5.90p 114399
23/01/2024 5.75p 6.26p 5.60p 5.90p 277343
22/01/2024 6.00p 6.45p 5.90p 5.90p 2099815
19/01/2024 5.75p 5.77p 5.35p 5.63p 158642
18/01/2024 5.75p 5.83p 5.52p 5.75p 782802
17/01/2024 6.13p 6.13p 5.65p 5.75p 208553
16/01/2024 6.13p 6.24p 6.00p 6.13p 974009
15/01/2024 6.25p 6.25p 6.00p 6.13p 688872
12/01/2024 6.25p 6.45p 6.00p 6.25p 1209065
11/01/2024 6.13p 6.45p 6.00p 6.25p 545205
10/01/2024 6.13p 6.25p 6.00p 6.13p 799051
09/01/2024 6.40p 7.45p 6.02p 6.25p 3015021
08/01/2024 6.25p 6.40p 5.65p 5.75p 1058445
05/01/2024 6.25p 6.43p 6.00p 6.25p 209171
04/01/2024 6.25p 6.48p 6.10p 6.25p 869556
03/01/2024 6.25p 6.78p 6.15p 6.25p 1143698
02/01/2024 5.75p 6.50p 5.61p 6.25p 865658
29/12/2023 6.10p 6.20p 5.68p 5.75p 505663
28/12/2023 6.00p 6.30p 5.83p 6.10p 140084
27/12/2023 5.85p 6.30p 5.83p 6.00p 471461
22/12/2023 5.85p 5.85p 5.70p 5.85p 346094
21/12/2023 6.25p 6.25p 5.70p 5.85p 859686
20/12/2023 5.90p 6.50p 5.70p 6.25p 1760004
19/12/2023 4.95p 6.26p 4.95p 5.45p 1395074
18/12/2023 4.25p 5.10p 4.15p 4.85p 1334226
15/12/2023 4.10p 4.12p 4.00p 4.10p 151120
14/12/2023 4.10p 4.10p 4.00p 4.10p 160793
13/12/2023 4.10p 4.15p 4.01p 4.10p 141664
12/12/2023 4.20p 4.30p 4.08p 4.10p 126346
11/12/2023 4.20p 4.39p 4.06p 4.20p 74249
08/12/2023 4.20p 4.40p 4.10p 4.20p 410991
07/12/2023 4.20p 4.40p 4.10p 4.20p 71519
06/12/2023 4.30p 4.40p 4.02p 4.20p 839996
05/12/2023 4.35p 4.48p 4.13p 4.30p 183683
04/12/2023 4.35p 4.48p 4.20p 4.35p 174980
01/12/2023 4.55p 4.55p 4.35p 4.35p 329417
30/11/2023 4.55p 4.55p 4.45p 4.55p 105013
29/11/2023 4.40p 4.68p 4.39p 4.55p 400499
28/11/2023 4.50p 4.50p 4.30p 4.40p 333901
27/11/2023 4.50p 4.57p 4.35p 4.55p 82887
24/11/2023 4.80p 4.80p 4.35p 4.50p 981657
23/11/2023 4.80p 4.80p 4.70p 4.80p 172056
22/11/2023 4.85p 4.85p 4.74p 4.80p 35000
21/11/2023 4.85p 4.90p 4.85p 4.85p 0
20/11/2023 4.82p 4.94p 4.73p 4.85p 170450
17/11/2023 4.90p 4.99p 4.65p 4.88p 290241
16/11/2023 4.90p 4.99p 4.85p 4.90p 198475
15/11/2023 5.15p 5.15p 4.80p 4.90p 486592
14/11/2023 5.20p 5.22p 5.03p 5.15p 359552
13/11/2023 4.90p 5.34p 4.90p 5.20p 673860
10/11/2023 4.80p 5.00p 4.70p 4.90p 259118
09/11/2023 4.50p 4.80p 4.34p 4.80p 645515
08/11/2023 4.50p 4.67p 4.34p 4.50p 6370
07/11/2023 4.50p 4.69p 4.31p 4.50p 72664
06/11/2023 4.50p 4.62p 4.35p 4.50p 138339
03/11/2023 4.35p 4.68p 4.20p 4.50p 103551
02/11/2023 4.35p 4.35p 4.20p 4.35p 48000
01/11/2023 4.45p 4.45p 4.21p 4.35p 61959
31/10/2023 4.65p 4.65p 4.22p 4.45p 96213
30/10/2023 4.70p 4.70p 4.32p 4.65p 98544
27/10/2023 4.70p 4.80p 4.70p 4.70p 85000
26/10/2023 4.70p 4.70p 4.48p 4.70p 73661
25/10/2023 4.70p 4.70p 4.62p 4.70p 15688
24/10/2023 4.70p 4.75p 4.67p 4.70p 25925
23/10/2023 4.70p 4.78p 4.66p 4.70p 15284
20/10/2023 4.75p 4.86p 4.55p 4.70p 652776
19/10/2023 4.95p 4.95p 4.60p 4.95p 162377
18/10/2023 4.95p 5.00p 4.78p 4.95p 259823
17/10/2023 4.95p 4.99p 4.75p 4.95p 118535
16/10/2023 5.00p 5.14p 4.75p 4.95p 608457
13/10/2023 5.00p 5.08p 4.80p 5.00p 153855
12/10/2023 5.05p 5.30p 4.85p 5.00p 678916
11/10/2023 5.05p 5.15p 4.90p 5.05p 51295
10/10/2023 4.90p 5.19p 4.90p 5.05p 560920
09/10/2023 4.90p 5.00p 4.85p 4.90p 127661
06/10/2023 4.90p 4.98p 4.81p 4.90p 391406
05/10/2023 4.90p 4.99p 4.80p 4.90p 31658
04/10/2023 5.10p 5.18p 4.66p 4.90p 951533
03/10/2023 5.10p 5.18p 5.06p 5.10p 301875
02/10/2023 4.75p 5.23p 4.75p 5.10p 651504
29/09/2023 4.88p 4.99p 4.58p 4.75p 430469
28/09/2023 5.35p 5.35p 5.00p 5.13p 204335
27/09/2023 5.75p 5.75p 5.20p 5.35p 271745
26/09/2023 5.75p 5.90p 5.50p 5.75p 270845
25/09/2023 5.75p 5.98p 5.55p 5.75p 37489
22/09/2023 5.75p 5.79p 5.50p 5.75p 400284
21/09/2023 5.75p 5.75p 5.63p 5.75p 38560
20/09/2023 5.75p 5.75p 5.64p 5.75p 25266
19/09/2023 5.75p 5.75p 5.50p 5.75p 24466
18/09/2023 5.75p 5.75p 5.50p 5.75p 246397
15/09/2023 5.63p 5.75p 5.50p 5.75p 145765
14/09/2023 5.75p 5.75p 5.50p 5.63p 126147
13/09/2023 5.75p 5.75p 5.55p 5.75p 18004
12/09/2023 5.75p 5.75p 5.50p 5.75p 121801
11/09/2023 5.75p 5.79p 5.50p 5.75p 284748
08/09/2023 6.25p 6.25p 5.58p 5.60p 603450
07/09/2023 6.38p 6.38p 5.75p 6.25p 63053
06/09/2023 6.48p 6.70p 6.25p 6.38p 847649
05/09/2023 6.05p 6.70p 5.93p 6.48p 745717
04/09/2023 6.00p 6.21p 5.98p 6.05p 518453
01/09/2023 6.00p 6.15p 5.92p 6.00p 49024
31/08/2023 5.50p 6.00p 5.34p 6.00p 659151
30/08/2023 5.38p 5.70p 5.33p 5.50p 244932
29/08/2023 5.38p 5.50p 5.25p 5.38p 787272
25/08/2023 5.50p 5.53p 5.00p 5.38p 133650
24/08/2023 5.88p 5.88p 5.25p 5.50p 575106
23/08/2023 5.88p 5.96p 5.75p 5.88p 58439
22/08/2023 6.00p 6.00p 5.76p 5.88p 255519
21/08/2023 6.13p 6.13p 5.76p 6.00p 304032
18/08/2023 6.13p 6.13p 6.00p 6.13p 99359
17/08/2023 6.13p 6.14p 6.09p 6.13p 189222
16/08/2023 6.13p 6.44p 6.01p 6.13p 568432
15/08/2023 5.88p 5.88p 5.75p 5.75p 61621
14/08/2023 5.88p 5.89p 5.76p 5.88p 213769
11/08/2023 5.88p 6.00p 5.75p 5.88p 431865
10/08/2023 6.13p 6.13p 5.66p 5.88p 266626
09/08/2023 6.25p 6.33p 6.00p 6.13p 222489
08/08/2023 6.38p 6.43p 6.06p 6.25p 655440
07/08/2023 6.25p 6.49p 6.25p 6.38p 59715
04/08/2023 6.50p 6.50p 6.16p 6.25p 436528
03/08/2023 6.63p 6.79p 6.30p 6.50p 777023
02/08/2023 6.25p 6.75p 6.17p 6.63p 793160
01/08/2023 6.25p 6.45p 6.10p 6.25p 743034
31/07/2023 7.00p 7.00p 6.02p 6.25p 4406562
28/07/2023 7.50p 7.74p 7.32p 7.50p 29136
27/07/2023 7.63p 7.95p 7.30p 7.50p 337799
26/07/2023 7.38p 7.80p 7.35p 7.63p 354472
25/07/2023 7.75p 7.75p 7.10p 7.38p 368345
24/07/2023 7.75p 7.95p 7.50p 7.75p 152943
21/07/2023 7.50p 8.00p 7.50p 7.75p 553155
20/07/2023 7.38p 7.88p 7.38p 7.50p 364496
19/07/2023 7.48p 7.66p 7.30p 7.38p 170399
18/07/2023 7.35p 7.69p 7.10p 7.48p 31534
17/07/2023 7.38p 7.69p 7.10p 7.35p 281185
14/07/2023 7.50p 7.74p 7.00p 7.00p 349267
13/07/2023 7.25p 7.69p 7.13p 7.50p 128494
12/07/2023 7.13p 7.52p 6.71p 7.25p 340231
11/07/2023 8.00p 8.24p 7.03p 7.13p 506550
10/07/2023 7.88p 8.38p 7.50p 7.50p 692366
07/07/2023 7.58p 8.89p 7.58p 7.88p 1284982
06/07/2023 6.38p 7.75p 6.00p 7.50p 851199
05/07/2023 7.75p 7.75p 6.16p 6.38p 2095312
04/07/2023 9.25p 9.38p 7.50p 7.50p 2111246
03/07/2023 9.53p 10.16p 9.17p 9.25p 787962
30/06/2023 8.85p 9.90p 8.85p 9.40p 862760
29/06/2023 9.95p 10.19p 8.30p 8.85p 1799955
28/06/2023 9.90p 10.40p 9.51p 9.95p 1249278
27/06/2023 12.00p 12.14p 9.57p 9.90p 4494738
26/06/2023 9.05p 12.16p 9.02p 11.85p 4044397
23/06/2023 8.15p 9.30p 8.11p 9.05p 2476069
22/06/2023 7.95p 8.45p 7.95p 8.15p 600609
21/06/2023 8.33p 8.38p 7.60p 8.05p 1235504
20/06/2023 8.75p 8.90p 7.90p 8.33p 2640727
19/06/2023 8.10p 9.20p 8.00p 8.75p 4364682
16/06/2023 8.60p 8.70p 7.58p 7.90p 3566554
15/06/2023 6.70p 9.20p 6.70p 8.20p 9079329
14/06/2023 5.95p 6.78p 5.90p 6.70p 3910704
13/06/2023 6.20p 6.30p 5.81p 5.95p 2116739
12/06/2023 4.95p 6.40p 4.95p 6.10p 8840964
09/06/2023 3.75p 5.00p 3.70p 5.00p 2235100
08/06/2023 3.65p 3.80p 3.62p 3.75p 842798
07/06/2023 3.95p 4.00p 3.70p 3.74p 2183454
06/06/2023 3.75p 4.00p 3.71p 3.95p 2158366
05/06/2023 3.85p 4.02p 3.63p 3.90p 8648556
02/06/2023 3.60p 3.79p 3.60p 3.65p 576250
01/06/2023 3.70p 3.85p 3.60p 3.60p 272454
31/05/2023 3.55p 3.85p 3.55p 3.70p 529833
30/05/2023 3.60p 3.69p 3.46p 3.55p 86923
26/05/2023 3.45p 3.49p 3.42p 3.45p 80715
25/05/2023 3.45p 3.49p 3.40p 3.45p 1251
24/05/2023 3.40p 3.49p 3.40p 3.45p 678902
23/05/2023 3.45p 3.49p 3.30p 3.40p 358242
22/05/2023 3.90p 3.94p 3.35p 3.45p 367175
19/05/2023 3.80p 3.96p 3.73p 3.90p 711394
18/05/2023 3.90p 3.90p 3.79p 3.80p 62020
17/05/2023 4.60p 4.60p 3.85p 3.90p 672487
16/05/2023 4.70p 4.75p 4.50p 4.60p 257619
15/05/2023 4.70p 4.80p 4.53p 4.70p 52248
12/05/2023 4.70p 4.83p 4.36p 4.70p 519739
11/05/2023 4.25p 4.30p 4.08p 4.25p 166094
10/05/2023 4.25p 4.25p 4.25p 4.25p 0
09/05/2023 4.25p 4.32p 4.06p 4.25p 183452
05/05/2023 4.65p 4.87p 4.00p 4.25p 371016
04/05/2023 4.75p 4.75p 4.55p 4.75p 130169
03/05/2023 4.75p 4.75p 4.69p 4.75p 15744
02/05/2023 4.75p 5.00p 4.68p 4.75p 6783
28/04/2023 4.75p 4.75p 4.66p 4.75p 20175
27/04/2023 4.75p 4.95p 4.75p 4.75p 109859
26/04/2023 4.75p 4.96p 4.63p 4.75p 80917

*Close Price adjusted for both dividends and splits