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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Eden Research (EDEN) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2023 | 4.88p | 4.88p | 4.67p | 4.75p | 0 |
| 24/04/2023 | 4.88p | 4.98p | 4.77p | 4.88p | 54792 |
| 21/04/2023 | 4.88p | 5.00p | 4.50p | 4.88p | 895429 |
| 20/04/2023 | 4.75p | 5.15p | 4.73p | 4.88p | 799247 |
| 19/04/2023 | 4.75p | 4.97p | 4.58p | 4.75p | 176932 |
| 18/04/2023 | 4.75p | 5.00p | 4.50p | 4.75p | 635059 |
| 17/04/2023 | 4.55p | 5.00p | 4.50p | 4.75p | 1822257 |
| 14/04/2023 | 3.90p | 4.70p | 3.77p | 4.40p | 876887 |
| 13/04/2023 | 3.85p | 3.90p | 3.73p | 3.90p | 22159 |
| 12/04/2023 | 3.85p | 3.89p | 3.71p | 3.85p | 83749 |
| 11/04/2023 | 3.50p | 3.85p | 3.50p | 3.85p | 706408 |
| 06/04/2023 | 3.30p | 3.63p | 3.20p | 3.50p | 466841 |
| 05/04/2023 | 3.20p | 3.30p | 3.18p | 3.30p | 245000 |
| 04/04/2023 | 3.35p | 3.35p | 3.00p | 3.20p | 1113207 |
| 03/04/2023 | 3.35p | 3.50p | 3.00p | 3.35p | 1151528 |
| 31/03/2023 | 3.38p | 3.50p | 3.38p | 3.38p | 64052 |
| 30/03/2023 | 3.38p | 3.40p | 3.25p | 3.38p | 472185 |
| 29/03/2023 | 3.40p | 3.45p | 3.26p | 3.38p | 228626 |
| 28/03/2023 | 3.53p | 3.53p | 3.30p | 3.40p | 38552 |
| 27/03/2023 | 3.75p | 3.78p | 3.40p | 3.53p | 40636 |
| 24/03/2023 | 3.75p | 3.79p | 3.51p | 3.75p | 436865 |
| 23/03/2023 | 4.00p | 4.18p | 3.70p | 3.75p | 704967 |
| 22/03/2023 | 3.80p | 3.90p | 3.53p | 3.63p | 207046 |
| 21/03/2023 | 4.20p | 4.24p | 3.60p | 3.80p | 193844 |
| 20/03/2023 | 4.25p | 4.25p | 4.10p | 4.25p | 43275 |
| 17/03/2023 | 4.25p | 4.30p | 4.10p | 4.25p | 1686 |
| 16/03/2023 | 4.30p | 4.30p | 4.10p | 4.25p | 2272 |
| 15/03/2023 | 4.30p | 4.35p | 4.10p | 4.30p | 27999 |
| 14/03/2023 | 4.35p | 4.38p | 4.22p | 4.30p | 32542 |
| 13/03/2023 | 4.70p | 4.70p | 4.21p | 4.35p | 615639 |
| 10/03/2023 | 4.85p | 4.85p | 4.70p | 4.70p | 19870 |
| 09/03/2023 | 4.85p | 4.85p | 4.85p | 4.85p | 25710 |
| 08/03/2023 | 4.85p | 4.89p | 4.70p | 4.85p | 211149 |
| 07/03/2023 | 4.85p | 4.94p | 4.70p | 4.85p | 152019 |
| 06/03/2023 | 4.85p | 4.85p | 4.76p | 4.85p | 17873 |
| 03/03/2023 | 4.85p | 5.00p | 4.76p | 4.85p | 80068 |
| 02/03/2023 | 4.85p | 4.85p | 4.80p | 4.85p | 0 |
| 01/03/2023 | 4.85p | 4.85p | 4.76p | 4.85p | 12574 |
| 28/02/2023 | 4.85p | 5.10p | 4.78p | 4.85p | 551697 |
| 27/02/2023 | 4.75p | 4.98p | 4.66p | 4.85p | 12468 |
| 24/02/2023 | 4.65p | 4.93p | 4.65p | 4.75p | 166323 |
| 23/02/2023 | 4.50p | 4.83p | 4.50p | 4.65p | 0 |
| 22/02/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/02/2023 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 20/02/2023 | 4.50p | 4.60p | 4.36p | 4.50p | 43569 |
| 17/02/2023 | 4.50p | 4.68p | 4.50p | 4.50p | 2213 |
| 16/02/2023 | 4.65p | 4.77p | 4.50p | 4.50p | 0 |
| 15/02/2023 | 4.40p | 4.65p | 4.36p | 4.65p | 50082 |
| 14/02/2023 | 4.40p | 4.49p | 4.36p | 4.40p | 22370 |
| 13/02/2023 | 4.40p | 4.49p | 4.40p | 4.40p | 11452 |
| 10/02/2023 | 4.65p | 4.65p | 4.30p | 4.50p | 97633 |
| 09/02/2023 | 4.65p | 4.65p | 4.50p | 4.65p | 93223 |
| 08/02/2023 | 4.65p | 4.69p | 4.50p | 4.65p | 21013 |
| 07/02/2023 | 4.65p | 4.71p | 4.65p | 4.65p | 6158 |
| 06/02/2023 | 5.15p | 5.15p | 4.50p | 4.65p | 215332 |
| 03/02/2023 | 5.15p | 5.15p | 5.00p | 5.15p | 30490 |
| 02/02/2023 | 5.15p | 5.15p | 5.00p | 5.15p | 19531 |
| 01/02/2023 | 5.15p | 5.20p | 5.15p | 5.15p | 0 |
| 31/01/2023 | 5.15p | 5.15p | 5.14p | 5.15p | 77 |
| 30/01/2023 | 5.15p | 5.40p | 5.15p | 5.15p | 50201 |
| 27/01/2023 | 4.65p | 4.90p | 4.58p | 4.75p | 474272 |
| 26/01/2023 | 4.48p | 4.65p | 4.40p | 4.65p | 132435 |
| 25/01/2023 | 4.48p | 4.63p | 4.48p | 4.48p | 533036 |
| 24/01/2023 | 4.65p | 4.65p | 4.48p | 4.48p | 15000 |
| 23/01/2023 | 4.80p | 4.80p | 4.58p | 4.65p | 13302 |
| 20/01/2023 | 4.80p | 4.85p | 4.61p | 4.80p | 22968 |
| 19/01/2023 | 4.80p | 4.85p | 4.60p | 4.80p | 42652 |
| 18/01/2023 | 4.80p | 4.84p | 4.65p | 4.80p | 11993 |
| 17/01/2023 | 4.55p | 4.80p | 4.45p | 4.80p | 670278 |
| 16/01/2023 | 4.35p | 4.89p | 4.35p | 4.60p | 982130 |
| 13/01/2023 | 4.45p | 4.45p | 4.24p | 4.30p | 1513180 |
| 12/01/2023 | 4.45p | 4.50p | 4.24p | 4.45p | 159860 |
| 11/01/2023 | 4.45p | 4.60p | 4.20p | 4.45p | 544131 |
| 10/01/2023 | 4.65p | 4.80p | 4.15p | 4.45p | 717269 |
| 09/01/2023 | 4.65p | 4.72p | 4.25p | 4.25p | 83987 |
| 06/01/2023 | 4.75p | 4.80p | 4.52p | 4.65p | 505555 |
| 05/01/2023 | 4.90p | 4.93p | 4.75p | 4.75p | 131876 |
| 04/01/2023 | 5.15p | 5.24p | 4.90p | 4.90p | 365648 |
| 03/01/2023 | 4.75p | 5.40p | 4.64p | 5.15p | 528762 |
| 30/12/2022 | 5.30p | 5.98p | 4.20p | 4.75p | 2438166 |
| 29/12/2022 | 5.30p | 5.30p | 5.10p | 5.30p | 86550 |
| 28/12/2022 | 5.75p | 5.75p | 5.30p | 5.30p | 10108 |
| 23/12/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 72878 |
| 22/12/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/12/2022 | 5.75p | 5.75p | 5.51p | 5.75p | 4436 |
| 20/12/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 176991 |
| 19/12/2022 | 5.75p | 5.80p | 5.55p | 5.75p | 1744 |
| 16/12/2022 | 5.75p | 5.80p | 5.75p | 5.75p | 35975 |
| 15/12/2022 | 6.00p | 6.00p | 5.52p | 5.75p | 159831 |
| 14/12/2022 | 5.65p | 5.74p | 5.62p | 5.65p | 1667795 |
| 13/12/2022 | 5.75p | 5.78p | 5.50p | 5.65p | 560386 |
| 12/12/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/12/2022 | 6.25p | 6.25p | 5.63p | 5.75p | 389295 |
| 08/12/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 124911 |
| 07/12/2022 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 06/12/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 63861 |
| 05/12/2022 | 6.25p | 6.47p | 5.80p | 6.25p | 590735 |
| 02/12/2022 | 6.25p | 6.25p | 6.24p | 6.25p | 29001 |
| 01/12/2022 | 6.25p | 6.29p | 6.25p | 6.25p | 94340 |
| 30/11/2022 | 6.40p | 6.88p | 6.20p | 6.25p | 2156520 |
| 29/11/2022 | 6.25p | 6.40p | 6.22p | 6.40p | 400 |
| 28/11/2022 | 6.00p | 6.49p | 6.00p | 6.25p | 143612 |
| 25/11/2022 | 5.85p | 6.41p | 5.50p | 6.00p | 517343 |
| 24/11/2022 | 5.75p | 6.00p | 5.75p | 5.85p | 47424 |
| 23/11/2022 | 5.45p | 5.99p | 5.45p | 5.75p | 224445 |
| 22/11/2022 | 5.10p | 5.66p | 5.10p | 5.45p | 145825 |
| 21/11/2022 | 5.10p | 5.42p | 5.02p | 5.10p | 25902 |
| 18/11/2022 | 4.90p | 5.70p | 4.53p | 5.10p | 1656229 |
| 17/11/2022 | 5.00p | 5.50p | 4.71p | 4.90p | 771011 |
| 16/11/2022 | 4.75p | 5.00p | 4.73p | 5.00p | 55970 |
| 15/11/2022 | 5.05p | 5.05p | 4.71p | 4.80p | 99951 |
| 14/11/2022 | 5.05p | 5.29p | 4.72p | 5.05p | 23193 |
| 11/11/2022 | 5.05p | 5.37p | 5.05p | 5.05p | 100000 |
| 10/11/2022 | 5.25p | 5.25p | 4.75p | 5.05p | 204204 |
| 09/11/2022 | 5.20p | 5.40p | 5.00p | 5.25p | 860074 |
| 08/11/2022 | 5.20p | 5.38p | 5.10p | 5.20p | 62121 |
| 07/11/2022 | 5.00p | 5.40p | 5.00p | 5.20p | 205184 |
| 04/11/2022 | 4.50p | 5.00p | 4.10p | 4.95p | 348628 |
| 03/11/2022 | 4.50p | 4.84p | 4.50p | 4.50p | 1033 |
| 02/11/2022 | 4.50p | 4.50p | 4.35p | 4.50p | 200 |
| 01/11/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 6470 |
| 31/10/2022 | 4.50p | 4.55p | 4.50p | 4.50p | 156000 |
| 28/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/10/2022 | 4.50p | 4.80p | 4.50p | 4.50p | 15499 |
| 26/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/10/2022 | 4.50p | 4.90p | 4.50p | 4.50p | 10204 |
| 24/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/10/2022 | 4.50p | 4.90p | 4.50p | 4.50p | 102 |
| 20/10/2022 | 4.50p | 4.89p | 4.19p | 4.50p | 31610 |
| 19/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/10/2022 | 4.50p | 4.80p | 4.10p | 4.50p | 151940 |
| 14/10/2022 | 4.50p | 4.50p | 4.18p | 4.50p | 9000 |
| 13/10/2022 | 4.25p | 4.50p | 4.18p | 4.50p | 105986 |
| 12/10/2022 | 4.75p | 4.75p | 4.25p | 4.25p | 123957 |
| 11/10/2022 | 5.00p | 5.05p | 4.75p | 4.75p | 48146 |
| 10/10/2022 | 5.00p | 5.05p | 5.00p | 5.00p | 3346 |
| 07/10/2022 | 5.00p | 5.07p | 4.81p | 5.00p | 210192 |
| 06/10/2022 | 5.00p | 5.07p | 5.00p | 5.00p | 52445 |
| 05/10/2022 | 5.15p | 5.19p | 4.80p | 5.00p | 107106 |
| 04/10/2022 | 5.15p | 5.50p | 4.85p | 5.15p | 140106 |
| 03/10/2022 | 4.85p | 5.15p | 4.83p | 5.15p | 194420 |
| 30/09/2022 | 4.65p | 5.00p | 4.65p | 4.85p | 237992 |
| 29/09/2022 | 4.65p | 4.85p | 4.51p | 4.65p | 299730 |
| 28/09/2022 | 4.85p | 5.10p | 4.54p | 4.85p | 158593 |
| 27/09/2022 | 4.60p | 5.50p | 4.60p | 4.85p | 511649 |
| 26/09/2022 | 4.25p | 5.33p | 4.07p | 4.60p | 1544719 |
| 23/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/09/2022 | 3.75p | 3.75p | 3.52p | 3.75p | 24121 |
| 21/09/2022 | 3.75p | 3.80p | 3.75p | 3.75p | 85841 |
| 20/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/09/2022 | 3.80p | 3.80p | 3.60p | 3.75p | 30303 |
| 14/09/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 13/09/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 12/09/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 09/09/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 2455 |
| 08/09/2022 | 3.80p | 3.88p | 3.80p | 3.80p | 5644 |
| 07/09/2022 | 3.80p | 4.00p | 3.80p | 3.80p | 5058 |
| 06/09/2022 | 3.95p | 3.95p | 3.67p | 3.80p | 90000 |
| 05/09/2022 | 4.05p | 4.05p | 3.81p | 3.95p | 80400 |
| 02/09/2022 | 4.05p | 4.05p | 4.00p | 4.05p | 800000 |
| 01/09/2022 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 31/08/2022 | 4.15p | 4.15p | 3.81p | 4.05p | 2933 |
| 30/08/2022 | 4.15p | 4.15p | 4.01p | 4.15p | 28500 |
| 29/08/2022 | 4.15p | 4.15p | 3.91p | 4.15p | 66341 |
| 26/08/2022 | 4.15p | 4.15p | 3.91p | 4.15p | 66341 |
| 25/08/2022 | 4.15p | 4.15p | 4.03p | 4.15p | 243400 |
| 24/08/2022 | 4.15p | 4.15p | 3.81p | 4.15p | 46137 |
| 23/08/2022 | 4.15p | 4.15p | 4.05p | 4.15p | 4672 |
| 22/08/2022 | 4.15p | 4.15p | 3.87p | 4.15p | 31821 |
| 19/08/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 45975 |
| 18/08/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/08/2022 | 4.10p | 4.12p | 4.00p | 4.00p | 291801 |
| 16/08/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 67408 |
| 15/08/2022 | 4.05p | 4.13p | 3.94p | 4.10p | 466261 |
| 12/08/2022 | 3.95p | 4.13p | 3.95p | 4.05p | 296347 |
| 11/08/2022 | 3.75p | 3.95p | 3.75p | 3.95p | 281741 |
| 10/08/2022 | 3.70p | 3.85p | 3.52p | 3.75p | 58718 |
| 09/08/2022 | 3.70p | 3.75p | 3.51p | 3.70p | 307814 |
| 08/08/2022 | 3.70p | 3.77p | 3.70p | 3.70p | 1326 |
| 05/08/2022 | 3.55p | 3.70p | 3.52p | 3.70p | 409865 |
| 04/08/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 03/08/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 02/08/2022 | 3.55p | 3.60p | 3.40p | 3.55p | 119314 |
| 01/08/2022 | 3.78p | 3.78p | 3.26p | 3.55p | 676696 |
| 29/07/2022 | 3.68p | 3.68p | 3.68p | 3.68p | 0 |
| 28/07/2022 | 3.68p | 3.69p | 3.41p | 3.68p | 82083 |
| 27/07/2022 | 3.78p | 3.78p | 3.41p | 3.68p | 33696 |
| 26/07/2022 | 3.63p | 3.78p | 3.52p | 3.78p | 500000 |
| 25/07/2022 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/07/2022 | 3.93p | 4.20p | 3.46p | 3.63p | 599282 |
| 21/07/2022 | 3.93p | 3.93p | 3.65p | 3.93p | 495 |
| 20/07/2022 | 4.03p | 4.03p | 3.60p | 3.93p | 339956 |
| 19/07/2022 | 4.03p | 4.04p | 3.85p | 4.03p | 52175 |
| 18/07/2022 | 4.03p | 4.04p | 4.03p | 4.03p | 90396 |
| 15/07/2022 | 4.03p | 4.03p | 3.88p | 4.03p | 1728 |
| 14/07/2022 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 13/07/2022 | 4.18p | 4.18p | 3.85p | 4.03p | 158309 |
*Close Price adjusted for both dividends and splits