Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/09/2021 8.15p 8.70p 8.15p 8.50p 193920
28/09/2021 9.15p 9.15p 7.80p 8.15p 581432
27/09/2021 9.30p 9.60p 8.96p 9.38p 139896
24/09/2021 8.75p 9.50p 8.74p 9.25p 226179
23/09/2021 8.75p 8.75p 8.75p 8.75p 0
22/09/2021 8.75p 8.75p 8.74p 8.75p 59762
21/09/2021 8.75p 8.75p 8.51p 8.75p 5174
20/09/2021 8.80p 8.80p 8.60p 8.75p 656077
17/09/2021 8.80p 8.80p 8.80p 8.80p 0
16/09/2021 8.80p 8.80p 8.60p 8.80p 18995
15/09/2021 8.80p 8.80p 8.60p 8.80p 15497
14/09/2021 8.80p 8.80p 8.80p 8.80p 0
13/09/2021 8.75p 8.80p 8.60p 8.80p 289736
10/09/2021 8.75p 8.75p 8.50p 8.75p 127815
09/09/2021 8.75p 8.75p 8.75p 8.75p 0
08/09/2021 9.13p 9.13p 8.60p 8.75p 155000
07/09/2021 9.13p 9.13p 8.93p 9.13p 71269
06/09/2021 9.13p 9.13p 8.75p 9.13p 11767
03/09/2021 9.13p 9.13p 8.75p 9.13p 44969
02/09/2021 9.13p 9.13p 9.09p 9.13p 29508
01/09/2021 9.13p 9.13p 9.13p 9.13p 0
31/08/2021 8.75p 9.17p 8.75p 9.13p 80557
27/08/2021 8.75p 9.31p 8.60p 8.75p 490319
26/08/2021 9.00p 9.00p 8.50p 8.75p 240385
25/08/2021 8.75p 8.75p 8.75p 8.75p 0
24/08/2021 8.75p 8.75p 8.50p 8.75p 35294
23/08/2021 8.75p 8.83p 8.54p 8.75p 109000
20/08/2021 8.75p 8.75p 8.75p 8.75p 0
19/08/2021 9.13p 9.13p 8.43p 8.75p 290179
18/08/2021 9.13p 9.13p 8.75p 9.13p 3262
17/08/2021 9.13p 9.13p 8.55p 9.13p 68684
16/08/2021 9.13p 9.13p 8.50p 9.13p 63361
13/08/2021 9.25p 9.25p 8.80p 9.13p 166038
12/08/2021 9.25p 9.25p 9.19p 9.25p 114277
11/08/2021 9.25p 9.25p 9.00p 9.25p 222
10/08/2021 9.25p 9.25p 9.00p 9.25p 115000
09/08/2021 8.88p 9.37p 8.88p 9.25p 172131
06/08/2021 8.75p 9.00p 8.75p 8.85p 93464
05/08/2021 9.25p 9.40p 8.65p 8.75p 372997
04/08/2021 8.75p 9.40p 8.75p 9.25p 290691
03/08/2021 9.38p 9.38p 8.55p 8.55p 806964
02/08/2021 10.00p 10.45p 9.08p 9.38p 438333
30/07/2021 8.75p 10.28p 8.75p 10.00p 1205632
29/07/2021 9.10p 9.16p 8.50p 8.75p 248283
28/07/2021 9.50p 9.75p 8.80p 9.10p 361282
27/07/2021 9.50p 9.50p 9.25p 9.50p 96966
26/07/2021 9.10p 9.10p 8.85p 9.10p 49999
23/07/2021 9.25p 9.25p 8.50p 9.10p 539347
22/07/2021 9.50p 9.67p 9.00p 9.25p 555171
21/07/2021 9.65p 9.82p 9.65p 9.65p 24961
20/07/2021 9.50p 9.65p 9.37p 9.65p 2150
19/07/2021 9.65p 9.73p 9.33p 9.50p 38182
16/07/2021 9.65p 9.88p 9.45p 9.65p 187917
15/07/2021 9.65p 9.85p 9.65p 9.65p 304
14/07/2021 9.90p 9.90p 9.35p 9.65p 139862
13/07/2021 9.95p 10.30p 9.66p 9.90p 24584
12/07/2021 10.50p 10.50p 9.63p 9.95p 160450
09/07/2021 10.50p 10.85p 10.50p 10.50p 221871
08/07/2021 10.50p 10.85p 10.50p 10.50p 181269
07/07/2021 11.30p 11.30p 10.26p 10.50p 221370
06/07/2021 11.30p 11.30p 10.85p 11.30p 190081
05/07/2021 10.75p 11.62p 10.75p 11.30p 232835
02/07/2021 10.25p 10.90p 10.25p 10.50p 135547
01/07/2021 10.00p 10.60p 10.00p 10.25p 331448
30/06/2021 11.25p 11.25p 9.55p 10.00p 1325812
29/06/2021 11.50p 11.80p 11.50p 11.75p 241000
28/06/2021 11.40p 11.58p 11.25p 11.50p 58688
25/06/2021 11.25p 11.25p 10.60p 11.15p 217934
24/06/2021 11.25p 11.25p 11.00p 11.25p 25059
23/06/2021 11.90p 11.90p 11.00p 11.25p 246203
22/06/2021 11.90p 11.90p 11.35p 11.90p 3614
21/06/2021 12.00p 12.13p 11.50p 11.90p 110440
18/06/2021 12.00p 12.00p 11.88p 12.00p 8000
17/06/2021 12.60p 12.68p 11.90p 12.00p 196052
16/06/2021 11.75p 12.80p 11.75p 12.60p 133086
15/06/2021 11.50p 12.04p 11.10p 11.75p 199620
14/06/2021 11.25p 11.70p 11.05p 11.50p 169797
11/06/2021 11.50p 11.90p 11.00p 11.25p 255552
10/06/2021 12.00p 12.00p 11.50p 11.50p 93000
09/06/2021 12.85p 12.85p 12.00p 12.00p 116717
08/06/2021 12.85p 12.88p 12.70p 12.85p 53404
07/06/2021 12.10p 12.99p 11.71p 12.85p 307751
04/06/2021 12.10p 12.37p 12.10p 12.10p 158000
03/06/2021 11.75p 12.10p 11.70p 12.10p 218152
02/06/2021 11.75p 11.88p 11.50p 11.75p 262038
01/06/2021 11.25p 12.00p 11.21p 11.60p 520598
31/05/2021 12.25p 12.25p 11.05p 11.25p 449473
28/05/2021 12.25p 12.25p 11.05p 11.25p 449473
27/05/2021 12.00p 12.25p 11.55p 12.25p 22591
26/05/2021 12.00p 12.00p 11.52p 12.00p 28106
25/05/2021 12.00p 12.06p 11.52p 12.00p 50971
24/05/2021 12.25p 12.38p 11.55p 12.00p 655284
21/05/2021 11.75p 12.40p 11.75p 12.25p 205441
20/05/2021 12.40p 12.40p 11.61p 11.75p 711071
19/05/2021 13.70p 13.70p 12.00p 12.40p 383428
18/05/2021 13.50p 13.70p 13.28p 13.70p 231966
17/05/2021 14.00p 14.20p 13.19p 13.50p 162427
14/05/2021 13.75p 14.30p 13.62p 14.00p 140133
13/05/2021 13.75p 13.93p 13.15p 13.75p 237942
12/05/2021 15.50p 15.66p 13.60p 13.75p 1133543
11/05/2021 15.25p 15.25p 15.14p 15.25p 71039
10/05/2021 15.50p 15.79p 14.55p 15.25p 120309
07/05/2021 15.00p 15.00p 14.50p 14.85p 663343
06/05/2021 14.75p 15.00p 14.60p 15.00p 120809
05/05/2021 14.90p 15.15p 14.51p 15.00p 98298
04/05/2021 14.90p 15.17p 14.66p 14.90p 390362
03/05/2021 14.90p 15.10p 14.81p 14.90p 1135379
30/04/2021 14.90p 15.10p 14.81p 14.90p 1135379
29/04/2021 14.90p 15.18p 14.81p 14.90p 816745
28/04/2021 15.05p 15.10p 14.80p 14.90p 83985
27/04/2021 15.05p 15.15p 14.80p 15.05p 28250
26/04/2021 15.00p 15.51p 14.81p 15.05p 991228
23/04/2021 15.00p 15.30p 14.72p 15.00p 156801
22/04/2021 14.75p 15.33p 14.70p 15.00p 331426
21/04/2021 14.75p 15.08p 14.00p 14.75p 196672
20/04/2021 14.75p 15.13p 14.00p 14.75p 21170
19/04/2021 15.00p 15.20p 14.18p 14.75p 223969
16/04/2021 15.00p 15.25p 14.74p 15.00p 25318
15/04/2021 15.00p 15.30p 14.72p 15.00p 151679
14/04/2021 15.25p 15.40p 15.00p 15.00p 215091
13/04/2021 15.00p 15.39p 15.00p 15.25p 246385
12/04/2021 15.00p 15.50p 14.75p 15.00p 253980
09/04/2021 15.25p 15.38p 14.70p 15.00p 172570
08/04/2021 15.00p 15.40p 14.50p 15.25p 104888
07/04/2021 15.25p 15.25p 14.00p 15.00p 315623
06/04/2021 15.25p 15.25p 15.01p 15.25p 106860
01/04/2021 15.25p 15.30p 15.01p 15.25p 272627
31/03/2021 15.00p 15.42p 15.00p 15.25p 331921
30/03/2021 15.50p 15.50p 14.50p 15.20p 34339
29/03/2021 15.50p 15.50p 15.25p 15.50p 89610
26/03/2021 15.50p 15.56p 15.25p 15.50p 43061
25/03/2021 15.75p 15.75p 15.50p 15.50p 83615
24/03/2021 15.75p 15.98p 15.61p 15.75p 166498
23/03/2021 15.75p 15.90p 15.56p 15.75p 173355
22/03/2021 16.00p 16.25p 15.25p 15.75p 248829
19/03/2021 16.00p 16.25p 15.50p 16.00p 31477
18/03/2021 16.25p 16.44p 15.50p 16.00p 839000
17/03/2021 16.50p 16.50p 16.20p 16.25p 12352
16/03/2021 16.50p 17.00p 16.20p 16.50p 110865
15/03/2021 16.25p 16.47p 15.50p 16.25p 951176
12/03/2021 16.25p 16.50p 15.65p 16.25p 32296
11/03/2021 16.25p 16.52p 15.91p 16.25p 48144
10/03/2021 16.25p 16.52p 15.51p 16.25p 105402
09/03/2021 16.75p 16.75p 16.25p 16.25p 103373
08/03/2021 16.75p 17.00p 16.50p 16.75p 106519
05/03/2021 17.50p 17.60p 16.50p 16.75p 211331
04/03/2021 18.15p 18.51p 17.50p 17.50p 56590
03/03/2021 18.40p 18.54p 17.66p 18.15p 110435
02/03/2021 18.40p 18.80p 18.05p 18.40p 161898
01/03/2021 19.50p 19.80p 18.15p 18.60p 269952
26/02/2021 19.70p 20.00p 19.20p 19.50p 110655
25/02/2021 19.25p 20.00p 18.52p 19.70p 416049
24/02/2021 19.45p 19.80p 19.10p 19.25p 292636
23/02/2021 20.25p 20.90p 19.00p 19.50p 383508
22/02/2021 18.90p 20.98p 18.90p 20.25p 1364855
19/02/2021 16.25p 19.60p 16.08p 19.60p 1347166
18/02/2021 15.50p 16.50p 15.40p 16.25p 358770
17/02/2021 15.50p 16.00p 15.26p 15.50p 270432
16/02/2021 15.75p 15.80p 15.25p 15.50p 97045
15/02/2021 14.25p 15.97p 14.11p 15.75p 683814
12/02/2021 14.00p 14.40p 13.53p 14.25p 129506
11/02/2021 14.50p 15.00p 13.03p 14.00p 463054
10/02/2021 15.50p 15.50p 14.60p 14.90p 332610
09/02/2021 15.50p 15.75p 15.05p 15.50p 76311
08/02/2021 15.50p 15.80p 15.12p 15.50p 163038
05/02/2021 16.00p 16.00p 15.01p 15.50p 208504
04/02/2021 16.35p 16.67p 16.00p 16.00p 89800
03/02/2021 16.50p 16.85p 15.75p 16.35p 341456
02/02/2021 15.00p 17.00p 14.65p 16.50p 809768
01/02/2021 13.90p 15.42p 13.86p 15.00p 849446
29/01/2021 13.15p 14.28p 12.99p 13.90p 235497
28/01/2021 12.75p 13.50p 12.51p 13.15p 422010
27/01/2021 13.00p 13.30p 12.50p 12.75p 255772
26/01/2021 12.25p 15.00p 12.25p 13.00p 853479
25/01/2021 12.00p 12.50p 11.90p 12.25p 260376
22/01/2021 12.50p 12.50p 11.90p 12.00p 283395
21/01/2021 12.50p 12.60p 12.00p 12.50p 86592
20/01/2021 12.50p 12.75p 12.16p 12.50p 217367
19/01/2021 13.00p 13.00p 12.00p 12.50p 280812
18/01/2021 13.35p 13.40p 12.53p 13.00p 98795
15/01/2021 14.00p 14.13p 12.52p 13.35p 287476
14/01/2021 14.40p 14.50p 13.50p 14.00p 120004
13/01/2021 14.85p 15.20p 13.80p 14.40p 111348
12/01/2021 15.00p 15.40p 14.66p 14.85p 335050
11/01/2021 14.00p 15.50p 14.00p 15.00p 394923
08/01/2021 13.70p 14.50p 13.25p 14.00p 212869
07/01/2021 15.25p 15.25p 13.28p 13.70p 550592
06/01/2021 15.60p 16.00p 14.10p 15.25p 1074213
05/01/2021 12.75p 16.00p 12.75p 15.60p 1562950
04/01/2021 11.50p 13.00p 11.45p 12.50p 527347
01/01/2021 10.50p 11.77p 10.50p 11.50p 392904
31/12/2020 10.50p 11.77p 10.50p 11.50p 392904
30/12/2020 10.15p 10.70p 9.51p 10.50p 797934
29/12/2020 9.75p 10.56p 9.50p 10.15p 161679
28/12/2020 9.45p 10.05p 9.30p 9.75p 317205
25/12/2020 9.45p 10.05p 9.30p 9.75p 317205
24/12/2020 9.45p 10.05p 9.30p 9.75p 317205
23/12/2020 8.25p 9.65p 8.25p 9.45p 338710
22/12/2020 8.13p 8.85p 8.13p 8.25p 109650
21/12/2020 7.75p 8.47p 7.75p 8.13p 259366

*Close Price adjusted for both dividends and splits