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 |
|---|---|---|---|---|---|
| 18/12/2020 | 7.25p | 8.00p | 7.25p | 7.75p | 231175 |
| 17/12/2020 | 7.25p | 7.25p | 7.13p | 7.25p | 18000 |
| 16/12/2020 | 7.50p | 7.55p | 7.11p | 7.25p | 265666 |
| 15/12/2020 | 7.63p | 7.65p | 7.12p | 7.50p | 187182 |
| 14/12/2020 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/12/2020 | 7.78p | 7.87p | 7.26p | 7.63p | 34547 |
| 10/12/2020 | 7.78p | 7.92p | 7.52p | 7.78p | 26708 |
| 09/12/2020 | 7.78p | 7.92p | 7.78p | 7.78p | 44000 |
| 08/12/2020 | 7.78p | 7.92p | 7.52p | 7.78p | 38246 |
| 07/12/2020 | 7.78p | 7.78p | 7.33p | 7.78p | 25000 |
| 04/12/2020 | 7.88p | 8.17p | 7.52p | 7.78p | 129801 |
| 03/12/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 02/12/2020 | 7.88p | 8.12p | 7.66p | 7.88p | 83819 |
| 01/12/2020 | 7.88p | 8.12p | 7.65p | 7.88p | 72292 |
| 30/11/2020 | 7.90p | 7.90p | 7.62p | 7.88p | 236150 |
| 27/11/2020 | 7.90p | 8.12p | 7.90p | 7.90p | 392 |
| 26/11/2020 | 7.90p | 8.12p | 7.60p | 7.90p | 83980 |
| 25/11/2020 | 7.90p | 7.90p | 7.66p | 7.90p | 44043 |
| 24/11/2020 | 7.90p | 8.28p | 7.61p | 7.90p | 169500 |
| 23/11/2020 | 7.65p | 7.95p | 7.65p | 7.90p | 170000 |
| 20/11/2020 | 7.53p | 7.85p | 7.53p | 7.65p | 65790 |
| 19/11/2020 | 7.63p | 7.63p | 7.42p | 7.53p | 141928 |
| 18/11/2020 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/11/2020 | 7.63p | 7.68p | 7.60p | 7.63p | 37179 |
| 16/11/2020 | 7.75p | 7.75p | 7.55p | 7.63p | 25000 |
| 13/11/2020 | 8.10p | 8.11p | 7.50p | 7.75p | 243638 |
| 12/11/2020 | 8.10p | 8.38p | 7.76p | 8.10p | 102291 |
| 10/11/2020 | 7.35p | 7.99p | 7.35p | 7.85p | 204960 |
| 09/11/2020 | 7.35p | 7.58p | 7.35p | 7.35p | 1320 |
| 06/11/2020 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 05/11/2020 | 7.35p | 7.40p | 7.35p | 7.35p | 55244 |
| 04/11/2020 | 7.75p | 7.75p | 7.10p | 7.35p | 308211 |
| 03/11/2020 | 7.75p | 7.75p | 7.66p | 7.75p | 300 |
| 02/11/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 3678 |
| 30/10/2020 | 7.75p | 8.00p | 7.51p | 7.75p | 25280 |
| 29/10/2020 | 8.20p | 8.20p | 7.75p | 7.75p | 58817 |
| 28/10/2020 | 8.38p | 8.38p | 8.00p | 8.25p | 37812 |
| 27/10/2020 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 26/10/2020 | 8.50p | 8.70p | 8.00p | 8.38p | 212307 |
| 23/10/2020 | 8.65p | 8.80p | 8.16p | 8.50p | 183139 |
| 22/10/2020 | 8.90p | 8.90p | 8.38p | 8.65p | 6931 |
| 21/10/2020 | 8.90p | 9.27p | 8.50p | 8.90p | 290659 |
| 20/10/2020 | 8.50p | 9.30p | 8.30p | 8.90p | 452521 |
| 19/10/2020 | 7.63p | 8.75p | 7.58p | 8.50p | 473731 |
| 16/10/2020 | 7.63p | 7.99p | 7.40p | 7.63p | 183439 |
| 15/10/2020 | 7.50p | 8.20p | 7.50p | 7.63p | 367196 |
| 14/10/2020 | 7.10p | 7.50p | 7.10p | 7.50p | 163831 |
| 13/10/2020 | 7.00p | 7.15p | 6.50p | 7.10p | 117000 |
| 12/10/2020 | 7.00p | 7.20p | 6.66p | 7.00p | 80861 |
| 09/10/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 100000 |
| 08/10/2020 | 7.00p | 7.00p | 6.66p | 7.00p | 12500 |
| 07/10/2020 | 7.13p | 7.30p | 6.87p | 7.00p | 54041 |
| 06/10/2020 | 7.13p | 7.13p | 6.87p | 7.13p | 45168 |
| 05/10/2020 | 7.00p | 7.13p | 6.60p | 7.13p | 29060 |
| 02/10/2020 | 6.88p | 7.34p | 6.58p | 7.00p | 27690 |
| 01/10/2020 | 7.25p | 7.45p | 6.50p | 6.88p | 188744 |
| 30/09/2020 | 7.13p | 7.50p | 7.13p | 7.25p | 195754 |
| 29/09/2020 | 7.13p | 7.35p | 6.92p | 7.13p | 14511 |
| 28/09/2020 | 7.13p | 7.35p | 7.13p | 7.13p | 2000 |
| 25/09/2020 | 7.13p | 7.35p | 6.94p | 7.13p | 89370 |
| 24/09/2020 | 7.13p | 7.33p | 7.13p | 7.13p | 50000 |
| 23/09/2020 | 7.00p | 7.35p | 6.82p | 7.18p | 290041 |
| 22/09/2020 | 7.00p | 7.00p | 6.82p | 7.00p | 23000 |
| 21/09/2020 | 7.03p | 7.38p | 6.98p | 7.00p | 206171 |
| 18/09/2020 | 7.28p | 7.45p | 6.76p | 7.03p | 353833 |
| 17/09/2020 | 7.28p | 7.45p | 6.80p | 7.28p | 621350 |
| 16/09/2020 | 7.28p | 7.28p | 6.80p | 7.15p | 9450 |
| 15/09/2020 | 6.88p | 7.28p | 6.60p | 7.28p | 358786 |
| 14/09/2020 | 6.58p | 6.58p | 6.48p | 6.58p | 38704 |
| 11/09/2020 | 6.58p | 6.63p | 6.45p | 6.58p | 40969 |
| 10/09/2020 | 6.53p | 6.58p | 6.45p | 6.58p | 64281 |
| 09/09/2020 | 6.63p | 6.63p | 6.31p | 6.53p | 327424 |
| 08/09/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/09/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/09/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 16094 |
| 03/09/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 75000 |
| 02/09/2020 | 6.65p | 6.74p | 6.55p | 6.63p | 53565 |
| 01/09/2020 | 6.75p | 7.00p | 6.65p | 6.65p | 29948 |
| 31/08/2020 | 6.85p | 6.85p | 6.50p | 6.65p | 165907 |
| 28/08/2020 | 6.85p | 6.85p | 6.50p | 6.65p | 165907 |
| 27/08/2020 | 7.20p | 7.20p | 6.80p | 6.85p | 358766 |
| 26/08/2020 | 7.25p | 7.50p | 7.05p | 7.20p | 205079 |
| 25/08/2020 | 7.25p | 7.43p | 7.00p | 7.25p | 433682 |
| 24/08/2020 | 6.85p | 7.28p | 6.62p | 7.08p | 364995 |
| 21/08/2020 | 6.63p | 6.90p | 6.63p | 6.85p | 91875 |
| 20/08/2020 | 6.58p | 6.63p | 6.40p | 6.63p | 155468 |
| 19/08/2020 | 6.58p | 6.58p | 6.58p | 6.58p | 0 |
| 18/08/2020 | 6.75p | 6.79p | 6.40p | 6.58p | 225815 |
| 17/08/2020 | 6.75p | 6.77p | 6.50p | 6.75p | 143855 |
| 14/08/2020 | 6.90p | 6.97p | 6.50p | 6.75p | 37400 |
| 13/08/2020 | 6.70p | 6.90p | 6.70p | 6.90p | 91834 |
| 12/08/2020 | 6.98p | 6.98p | 6.60p | 6.70p | 60000 |
| 11/08/2020 | 7.15p | 7.20p | 6.72p | 6.98p | 131613 |
| 10/08/2020 | 6.63p | 7.23p | 6.63p | 7.15p | 247515 |
| 07/08/2020 | 6.75p | 6.75p | 6.63p | 6.63p | 243232 |
| 06/08/2020 | 6.88p | 6.90p | 6.75p | 6.85p | 164368 |
| 05/08/2020 | 6.88p | 6.96p | 6.88p | 6.88p | 27795 |
| 04/08/2020 | 6.75p | 6.87p | 6.61p | 6.75p | 134333 |
| 03/08/2020 | 6.75p | 6.88p | 6.56p | 6.75p | 59775 |
| 31/07/2020 | 6.75p | 6.88p | 6.75p | 6.75p | 43802 |
| 30/07/2020 | 6.75p | 6.75p | 6.56p | 6.75p | 21158 |
| 29/07/2020 | 6.75p | 6.75p | 6.56p | 6.75p | 15000 |
| 28/07/2020 | 6.85p | 6.88p | 6.56p | 6.75p | 61334 |
| 27/07/2020 | 7.10p | 7.10p | 6.74p | 6.85p | 177239 |
| 24/07/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 35200 |
| 23/07/2020 | 7.43p | 7.43p | 7.00p | 7.25p | 52081 |
| 22/07/2020 | 7.43p | 7.66p | 7.43p | 7.43p | 65000 |
| 21/07/2020 | 7.43p | 7.75p | 7.43p | 7.43p | 1225073 |
| 20/07/2020 | 7.48p | 7.48p | 7.10p | 7.43p | 52604 |
| 17/07/2020 | 7.48p | 7.75p | 7.48p | 7.48p | 15000 |
| 16/07/2020 | 7.48p | 7.74p | 7.24p | 7.48p | 48050 |
| 15/07/2020 | 7.48p | 7.48p | 7.24p | 7.48p | 1105 |
| 14/07/2020 | 7.75p | 7.75p | 7.25p | 7.48p | 163251 |
| 13/07/2020 | 7.75p | 7.78p | 7.50p | 7.75p | 121961 |
| 10/07/2020 | 7.75p | 7.78p | 7.50p | 7.75p | 6000 |
| 09/07/2020 | 8.13p | 8.13p | 7.50p | 7.75p | 219121 |
| 08/07/2020 | 8.15p | 8.15p | 8.09p | 8.13p | 25000 |
| 07/07/2020 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 06/07/2020 | 8.28p | 8.28p | 7.80p | 8.15p | 133424 |
| 03/07/2020 | 8.28p | 8.28p | 7.95p | 8.28p | 30000 |
| 02/07/2020 | 8.28p | 8.35p | 7.95p | 8.28p | 86660 |
| 01/07/2020 | 8.28p | 8.49p | 8.00p | 8.28p | 172636 |
| 30/06/2020 | 8.28p | 8.45p | 8.28p | 8.28p | 27203 |
| 29/06/2020 | 8.28p | 8.45p | 7.92p | 8.28p | 239336 |
| 26/06/2020 | 8.28p | 8.37p | 8.28p | 8.28p | 245445 |
| 25/06/2020 | 8.05p | 8.75p | 8.00p | 8.28p | 455361 |
| 24/06/2020 | 7.68p | 7.68p | 7.51p | 7.68p | 200 |
| 23/06/2020 | 7.68p | 7.68p | 7.51p | 7.68p | 1540 |
| 22/06/2020 | 7.88p | 8.03p | 7.62p | 7.68p | 242654 |
| 19/06/2020 | 7.88p | 8.03p | 7.80p | 7.88p | 165000 |
| 18/06/2020 | 7.88p | 8.03p | 7.72p | 7.88p | 89249 |
| 17/06/2020 | 7.63p | 8.22p | 7.63p | 7.88p | 531003 |
| 16/06/2020 | 7.75p | 7.88p | 7.63p | 7.63p | 82000 |
| 15/06/2020 | 7.85p | 7.88p | 7.50p | 7.75p | 86969 |
| 12/06/2020 | 7.88p | 7.94p | 7.50p | 7.85p | 46500 |
| 11/06/2020 | 7.88p | 8.00p | 7.50p | 7.88p | 240803 |
| 10/06/2020 | 7.88p | 8.00p | 7.52p | 7.88p | 275471 |
| 09/06/2020 | 8.00p | 8.00p | 7.56p | 7.88p | 125650 |
| 08/06/2020 | 8.00p | 8.25p | 7.85p | 8.00p | 138032 |
| 05/06/2020 | 8.00p | 8.14p | 7.75p | 8.00p | 115222 |
| 04/06/2020 | 8.00p | 8.15p | 7.90p | 8.00p | 176142 |
| 03/06/2020 | 8.00p | 8.47p | 8.00p | 8.00p | 238522 |
| 02/06/2020 | 7.50p | 8.40p | 7.50p | 8.00p | 885574 |
| 01/06/2020 | 6.50p | 7.88p | 6.50p | 7.50p | 314445 |
| 29/05/2020 | 6.38p | 6.69p | 6.15p | 6.38p | 92812 |
| 28/05/2020 | 6.63p | 6.63p | 6.15p | 6.38p | 220093 |
| 27/05/2020 | 6.50p | 6.70p | 6.50p | 6.63p | 639961 |
| 26/05/2020 | 6.35p | 6.55p | 6.35p | 6.38p | 145534 |
| 25/05/2020 | 6.38p | 6.55p | 6.08p | 6.35p | 121514 |
| 22/05/2020 | 6.38p | 6.55p | 6.08p | 6.35p | 121514 |
| 21/05/2020 | 6.95p | 6.95p | 6.06p | 6.38p | 146637 |
| 20/05/2020 | 6.75p | 7.07p | 6.75p | 6.95p | 225884 |
| 19/05/2020 | 6.35p | 6.50p | 6.35p | 6.35p | 86410 |
| 18/05/2020 | 6.35p | 6.50p | 6.35p | 6.35p | 600 |
| 15/05/2020 | 6.35p | 6.50p | 6.35p | 6.35p | 150000 |
| 14/05/2020 | 6.35p | 6.50p | 6.33p | 6.35p | 130106 |
| 13/05/2020 | 6.13p | 6.50p | 6.13p | 6.35p | 324321 |
| 12/05/2020 | 5.88p | 6.18p | 5.82p | 6.13p | 261730 |
| 11/05/2020 | 6.13p | 6.15p | 5.50p | 5.88p | 772745 |
| 08/05/2020 | 6.90p | 6.90p | 5.80p | 6.13p | 1067326 |
| 07/05/2020 | 6.90p | 6.90p | 5.80p | 6.13p | 1067326 |
| 06/05/2020 | 6.90p | 7.30p | 6.90p | 7.05p | 37771 |
| 05/05/2020 | 6.90p | 7.20p | 6.55p | 6.90p | 173403 |
| 04/05/2020 | 6.90p | 6.90p | 6.55p | 6.90p | 13323 |
| 01/05/2020 | 6.90p | 7.13p | 6.90p | 6.90p | 131242 |
| 30/04/2020 | 6.90p | 6.90p | 6.90p | 6.90p | 0 |
| 29/04/2020 | 7.00p | 7.19p | 6.75p | 6.90p | 95148 |
| 28/04/2020 | 7.38p | 7.38p | 6.75p | 6.90p | 146075 |
| 27/04/2020 | 7.38p | 7.38p | 7.38p | 7.38p | 0 |
| 24/04/2020 | 7.38p | 7.43p | 7.00p | 7.38p | 60894 |
| 23/04/2020 | 7.50p | 7.50p | 7.00p | 7.38p | 48415 |
| 22/04/2020 | 7.50p | 7.55p | 7.50p | 7.50p | 25000 |
| 21/04/2020 | 7.50p | 7.65p | 7.07p | 7.50p | 63010 |
| 20/04/2020 | 7.50p | 7.68p | 7.50p | 7.50p | 91522 |
| 17/04/2020 | 7.50p | 7.50p | 7.15p | 7.50p | 30000 |
| 16/04/2020 | 7.50p | 7.56p | 7.50p | 7.50p | 116053 |
| 15/04/2020 | 7.50p | 7.50p | 7.15p | 7.50p | 62443 |
| 14/04/2020 | 7.50p | 7.88p | 7.20p | 7.50p | 161753 |
| 13/04/2020 | 7.50p | 8.00p | 7.49p | 7.50p | 235270 |
| 10/04/2020 | 7.50p | 8.00p | 7.49p | 7.50p | 235270 |
| 09/04/2020 | 7.50p | 8.00p | 7.49p | 7.50p | 235270 |
| 08/04/2020 | 7.50p | 7.93p | 7.50p | 7.50p | 69218 |
| 07/04/2020 | 7.28p | 7.60p | 7.28p | 7.50p | 246675 |
| 06/04/2020 | 6.75p | 7.30p | 6.60p | 7.28p | 103909 |
| 03/04/2020 | 6.75p | 6.98p | 6.60p | 6.75p | 85001 |
| 02/04/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/04/2020 | 7.00p | 7.00p | 6.44p | 6.75p | 91968 |
| 31/03/2020 | 7.25p | 7.25p | 7.10p | 7.25p | 34795 |
| 30/03/2020 | 7.50p | 7.50p | 7.00p | 7.25p | 52925 |
| 27/03/2020 | 7.50p | 7.70p | 6.50p | 7.50p | -33981 |
| 26/03/2020 | 7.00p | 7.50p | 6.50p | 7.25p | 616804 |
| 25/03/2020 | 7.00p | 7.20p | 6.58p | 7.00p | 39592 |
| 24/03/2020 | 6.75p | 7.30p | 6.65p | 7.00p | 118068 |
| 23/03/2020 | 6.20p | 7.00p | 6.20p | 6.75p | 241991 |
| 20/03/2020 | 4.65p | 6.45p | 4.65p | 6.20p | 1286736 |
| 19/03/2020 | 4.65p | 5.20p | 4.43p | 4.65p | 75058 |
| 18/03/2020 | 4.98p | 5.12p | 4.43p | 4.65p | 346158 |
| 17/03/2020 | 5.10p | 5.10p | 4.44p | 4.98p | 349447 |
| 16/03/2020 | 5.75p | 5.75p | 4.80p | 5.15p | 129345 |
| 13/03/2020 | 5.85p | 5.93p | 5.50p | 5.75p | 56310 |
*Close Price adjusted for both dividends and splits