Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/01/2022 7.25p 7.25p 6.70p 7.10p 115342
19/01/2022 7.25p 7.25p 7.10p 7.25p 85000
18/01/2022 7.50p 7.50p 7.00p 7.25p 16736
17/01/2022 7.50p 7.50p 7.02p 7.50p 60747
14/01/2022 7.25p 7.60p 7.02p 7.50p 68721
13/01/2022 7.25p 7.25p 7.02p 7.25p 7000
12/01/2022 7.15p 7.25p 7.15p 7.25p 3465
10/01/2022 7.03p 7.16p 6.81p 7.03p 352630
07/01/2022 7.15p 7.40p 6.80p 7.03p 116853
06/01/2022 7.40p 7.50p 7.00p 7.15p 273479
05/01/2022 7.50p 7.50p 7.02p 7.40p 84566
04/01/2022 7.60p 7.61p 7.20p 7.50p 85467
31/12/2021 7.60p 7.60p 7.60p 7.60p 0
30/12/2021 7.60p 7.60p 7.60p 7.60p 0
29/12/2021 7.60p 7.60p 7.60p 7.60p 0
24/12/2021 7.65p 7.65p 7.40p 7.60p 33905
23/12/2021 7.65p 7.65p 7.65p 7.65p 0
22/12/2021 7.65p 7.65p 7.65p 7.65p 0
21/12/2021 7.65p 7.65p 7.65p 7.65p 0
20/12/2021 7.65p 7.73p 7.65p 7.65p 647
17/12/2021 7.65p 7.80p 7.50p 7.65p 120563
16/12/2021 7.65p 7.65p 7.65p 7.65p 0
15/12/2021 7.65p 7.67p 7.50p 7.65p 41269
14/12/2021 7.65p 7.67p 7.65p 7.65p 260
13/12/2021 7.65p 7.73p 7.50p 7.65p 33250
10/12/2021 7.88p 7.88p 7.54p 7.65p 106931
09/12/2021 7.63p 8.00p 7.60p 7.88p 227327
08/12/2021 7.63p 7.85p 7.61p 7.63p 65708
07/12/2021 8.50p 8.50p 7.60p 7.63p 346442
06/12/2021 8.50p 8.50p 8.00p 8.50p 54000
03/12/2021 8.50p 9.00p 8.10p 8.50p 33911
02/12/2021 8.00p 8.62p 8.00p 8.50p 634830
01/12/2021 8.00p 8.23p 7.63p 7.63p 87439
30/11/2021 7.25p 8.25p 7.25p 8.00p 536776
29/11/2021 7.40p 7.40p 7.31p 7.40p 79806
26/11/2021 7.65p 7.65p 7.31p 7.40p 136480
25/11/2021 7.65p 7.65p 7.55p 7.65p 3105
24/11/2021 7.65p 7.65p 7.55p 7.65p 4858
23/11/2021 7.65p 7.81p 7.55p 7.65p 22787
22/11/2021 7.53p 7.81p 7.31p 7.65p 97126
19/11/2021 7.65p 7.65p 7.30p 7.53p 164285
18/11/2021 7.65p 7.65p 7.33p 7.65p 30600
17/11/2021 7.93p 7.93p 7.60p 7.65p 40112
16/11/2021 7.93p 8.07p 7.63p 7.93p 28000
15/11/2021 7.93p 7.93p 7.93p 7.93p 0
12/11/2021 8.13p 8.13p 7.75p 7.93p 70433
11/11/2021 8.20p 8.20p 8.05p 8.13p 50434
10/11/2021 8.43p 8.43p 8.20p 8.20p 60000
09/11/2021 8.53p 8.66p 8.25p 8.43p 17705
08/11/2021 8.48p 8.58p 8.25p 8.25p 175070
05/11/2021 8.48p 8.58p 8.25p 8.48p 16911
04/11/2021 8.48p 8.59p 8.30p 8.48p 14218
03/11/2021 8.35p 8.59p 8.30p 8.48p 139956
02/11/2021 8.40p 8.40p 8.24p 8.35p 160000
01/11/2021 7.63p 8.50p 7.53p 8.40p 457224
29/10/2021 7.75p 7.75p 7.50p 7.63p 147166
28/10/2021 8.13p 8.13p 7.70p 7.75p 41666
27/10/2021 8.13p 8.13p 8.09p 8.13p 12135
26/10/2021 8.13p 8.13p 8.09p 8.13p 18281
25/10/2021 8.13p 8.13p 8.13p 8.13p 0
22/10/2021 8.25p 8.25p 8.00p 8.13p 113586
21/10/2021 8.25p 8.25p 8.25p 8.25p 0
20/10/2021 7.75p 8.25p 7.75p 8.25p 254857
19/10/2021 7.63p 7.63p 7.63p 7.63p 0
18/10/2021 7.63p 7.70p 7.57p 7.63p 8161
15/10/2021 7.63p 7.72p 7.50p 7.63p 193773
14/10/2021 7.63p 7.63p 7.50p 7.63p 123266
13/10/2021 7.90p 7.90p 7.55p 7.63p 90102
12/10/2021 7.90p 8.00p 7.65p 7.90p 544398
11/10/2021 8.25p 8.47p 7.96p 8.03p 46623
08/10/2021 8.35p 8.35p 8.21p 8.25p 54092
07/10/2021 8.15p 8.55p 8.15p 8.35p 431000
06/10/2021 8.15p 8.20p 7.81p 8.15p 13175
05/10/2021 8.15p 8.20p 7.81p 8.15p 30645
04/10/2021 8.13p 8.20p 7.84p 8.15p 257853
01/10/2021 8.25p 8.40p 8.00p 8.13p 35000
30/09/2021 8.50p 8.50p 8.20p 8.25p 62151
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

*Close Price adjusted for both dividends and splits