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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Eden Research (EDEN) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2024 | 4.35p | 4.50p | 4.28p | 4.35p | 41771 |
| 30/05/2024 | 4.65p | 4.65p | 4.18p | 4.35p | 429781 |
| 29/05/2024 | 4.75p | 4.79p | 4.50p | 4.65p | 36296 |
| 28/05/2024 | 4.75p | 4.90p | 4.62p | 4.75p | 286745 |
| 24/05/2024 | 4.90p | 5.00p | 4.71p | 4.85p | 111468 |
| 23/05/2024 | 4.85p | 4.97p | 4.80p | 4.90p | 356604 |
| 22/05/2024 | 4.85p | 5.00p | 4.72p | 4.85p | 59551 |
| 21/05/2024 | 4.85p | 4.93p | 4.85p | 4.85p | 14812 |
| 20/05/2024 | 4.85p | 4.95p | 4.75p | 4.85p | 247473 |
| 17/05/2024 | 4.63p | 4.90p | 4.50p | 4.85p | 234844 |
| 16/05/2024 | 4.63p | 4.67p | 4.52p | 4.63p | 163486 |
| 15/05/2024 | 4.28p | 4.68p | 4.16p | 4.63p | 687195 |
| 14/05/2024 | 4.30p | 4.40p | 4.17p | 4.28p | 235179 |
| 13/05/2024 | 4.30p | 4.46p | 4.24p | 4.30p | 30131 |
| 10/05/2024 | 4.05p | 4.45p | 4.05p | 4.30p | 356840 |
| 09/05/2024 | 4.13p | 4.13p | 3.61p | 4.05p | 1278141 |
| 08/05/2024 | 4.13p | 4.14p | 4.00p | 4.13p | 409911 |
| 07/05/2024 | 4.25p | 4.28p | 4.04p | 4.13p | 277947 |
| 03/05/2024 | 4.35p | 4.47p | 4.12p | 4.25p | 180756 |
| 02/05/2024 | 4.25p | 4.50p | 4.25p | 4.35p | 142382 |
| 01/05/2024 | 4.08p | 4.29p | 4.08p | 4.25p | 463018 |
| 30/04/2024 | 4.25p | 4.29p | 4.06p | 4.08p | 1068871 |
| 29/04/2024 | 4.25p | 4.32p | 4.04p | 4.25p | 596972 |
| 26/04/2024 | 4.25p | 4.37p | 4.17p | 4.25p | 255065 |
| 25/04/2024 | 4.35p | 4.35p | 4.25p | 4.25p | 372801 |
| 24/04/2024 | 4.60p | 4.60p | 4.20p | 4.35p | 1047016 |
| 23/04/2024 | 4.85p | 4.85p | 4.60p | 4.60p | 123819 |
| 22/04/2024 | 4.85p | 4.90p | 4.70p | 4.85p | 304822 |
| 19/04/2024 | 4.95p | 4.97p | 4.77p | 4.85p | 383710 |
| 18/04/2024 | 4.85p | 4.85p | 4.76p | 4.85p | 56585 |
| 17/04/2024 | 4.80p | 4.87p | 4.61p | 4.85p | 300969 |
| 16/04/2024 | 4.80p | 4.80p | 4.60p | 4.80p | 356947 |
| 15/04/2024 | 4.80p | 5.00p | 4.40p | 4.80p | 334352 |
| 12/04/2024 | 5.05p | 5.05p | 4.61p | 4.70p | 864492 |
| 11/04/2024 | 4.48p | 5.22p | 4.48p | 5.05p | 2369683 |
| 10/04/2024 | 4.38p | 4.61p | 4.38p | 4.48p | 91118 |
| 09/04/2024 | 4.30p | 4.45p | 4.16p | 4.38p | 339932 |
| 08/04/2024 | 4.40p | 4.40p | 4.00p | 4.30p | 850430 |
| 05/04/2024 | 4.40p | 4.46p | 4.31p | 4.40p | 97532 |
| 04/04/2024 | 4.40p | 4.49p | 4.30p | 4.40p | 746288 |
| 03/04/2024 | 4.50p | 4.50p | 4.31p | 4.40p | 194232 |
| 02/04/2024 | 4.55p | 4.62p | 4.30p | 4.50p | 320943 |
| 28/03/2024 | 4.55p | 4.60p | 4.33p | 4.55p | 496424 |
| 27/03/2024 | 4.65p | 4.65p | 4.50p | 4.55p | 154476 |
| 26/03/2024 | 4.65p | 4.70p | 4.50p | 4.65p | 54729 |
| 25/03/2024 | 4.60p | 4.69p | 4.60p | 4.65p | 282890 |
| 22/03/2024 | 4.70p | 4.70p | 4.40p | 4.60p | 472942 |
| 21/03/2024 | 4.98p | 4.98p | 4.50p | 4.70p | 1020494 |
| 20/03/2024 | 5.13p | 5.13p | 4.85p | 4.98p | 137958 |
| 19/03/2024 | 5.13p | 5.13p | 4.72p | 4.85p | 12656 |
| 18/03/2024 | 5.13p | 5.13p | 5.08p | 5.13p | 0 |
| 15/03/2024 | 5.13p | 5.24p | 5.02p | 5.13p | 66485 |
| 14/03/2024 | 5.13p | 5.13p | 5.02p | 5.13p | 45940 |
| 13/03/2024 | 5.15p | 5.26p | 5.06p | 5.13p | 186890 |
| 12/03/2024 | 5.00p | 5.24p | 5.00p | 5.15p | 273725 |
| 11/03/2024 | 5.00p | 5.20p | 4.75p | 5.00p | 34578 |
| 08/03/2024 | 5.15p | 5.15p | 5.00p | 5.00p | 173815 |
| 07/03/2024 | 5.15p | 5.30p | 5.01p | 5.15p | 61341 |
| 06/03/2024 | 5.15p | 5.30p | 5.00p | 5.15p | 13589 |
| 05/03/2024 | 5.50p | 5.50p | 5.05p | 5.15p | 337103 |
| 04/03/2024 | 5.75p | 5.80p | 5.20p | 5.50p | 77199 |
| 01/03/2024 | 5.75p | 5.98p | 5.50p | 5.75p | 380223 |
| 29/02/2024 | 5.75p | 5.90p | 5.65p | 5.75p | 51111 |
| 28/02/2024 | 5.75p | 5.98p | 5.50p | 5.75p | 1928 |
| 27/02/2024 | 5.98p | 6.20p | 5.63p | 5.75p | 255795 |
| 26/02/2024 | 5.98p | 6.20p | 5.98p | 5.98p | 349942 |
| 23/02/2024 | 5.98p | 6.14p | 5.98p | 5.98p | 135572 |
| 22/02/2024 | 5.98p | 6.06p | 5.89p | 5.98p | 26709 |
| 21/02/2024 | 5.98p | 6.12p | 5.76p | 5.98p | 28940 |
| 20/02/2024 | 5.98p | 6.14p | 5.81p | 5.98p | 513204 |
| 19/02/2024 | 5.88p | 6.10p | 5.76p | 5.98p | 489309 |
| 16/02/2024 | 5.48p | 5.95p | 5.48p | 5.88p | 244811 |
| 15/02/2024 | 5.48p | 5.64p | 5.48p | 5.48p | 435005 |
| 14/02/2024 | 5.48p | 5.64p | 5.23p | 5.48p | 81904 |
| 13/02/2024 | 5.63p | 5.63p | 5.21p | 5.48p | 90543 |
| 12/02/2024 | 5.88p | 5.89p | 5.50p | 5.63p | 284918 |
| 09/02/2024 | 5.63p | 5.90p | 5.63p | 5.88p | 224953 |
| 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 |
*Close Price adjusted for both dividends and splits