Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/06/2019 11.00p 11.00p 10.50p 10.90p 28764
04/06/2019 11.00p 11.00p 11.00p 11.00p 0
03/06/2019 11.00p 11.00p 11.00p 11.00p 0
31/05/2019 11.00p 11.00p 10.68p 11.00p 35362
30/05/2019 11.00p 11.05p 10.68p 11.00p 22066
29/05/2019 11.00p 11.00p 10.68p 11.00p 7872
28/05/2019 11.00p 11.25p 11.00p 11.00p 39810
24/05/2019 11.00p 11.20p 10.67p 11.00p 120000
23/05/2019 11.00p 11.00p 10.65p 11.00p 3500
22/05/2019 11.00p 11.00p 10.60p 11.00p 26802
21/05/2019 11.00p 11.00p 10.60p 11.00p 11142
20/05/2019 11.00p 11.00p 10.55p 11.00p 7000
17/05/2019 11.30p 11.30p 10.50p 11.00p 46672
16/05/2019 11.30p 11.37p 10.80p 11.30p 39138
15/05/2019 11.30p 11.70p 10.88p 11.30p 20554
14/05/2019 11.30p 11.54p 11.30p 11.30p 49452
13/05/2019 11.30p 11.54p 10.92p 11.30p 12749
10/05/2019 11.15p 11.38p 10.90p 11.30p 99689
09/05/2019 10.90p 11.26p 10.90p 11.15p 38167
08/05/2019 10.90p 10.90p 10.68p 10.90p 162
07/05/2019 10.90p 10.90p 10.90p 10.90p 0
03/05/2019 10.90p 11.05p 10.90p 10.90p 8989
02/05/2019 11.00p 11.05p 10.90p 10.90p 10450
01/05/2019 11.00p 11.10p 10.65p 11.00p 113890
30/04/2019 11.00p 11.25p 11.00p 11.00p 27486
29/04/2019 11.00p 11.25p 10.65p 11.00p 76956
26/04/2019 10.70p 11.25p 10.45p 11.00p 385534
25/04/2019 10.80p 10.80p 10.20p 10.60p 20320
24/04/2019 11.00p 11.10p 10.70p 10.80p 21203
23/04/2019 11.00p 11.06p 10.50p 11.00p 159045
18/04/2019 10.40p 11.00p 10.40p 11.00p 135000
17/04/2019 10.30p 10.80p 10.22p 10.40p 84154
16/04/2019 10.10p 10.58p 10.10p 10.30p 218818
15/04/2019 10.10p 10.10p 9.78p 10.10p 7010
12/04/2019 10.10p 10.20p 9.68p 10.10p 94221
11/04/2019 10.10p 10.22p 10.10p 10.10p 5293
10/04/2019 10.05p 10.20p 9.74p 10.10p 47702
09/04/2019 9.95p 10.09p 9.95p 10.05p 19712
08/04/2019 9.75p 9.99p 9.50p 9.95p 11621
05/04/2019 9.75p 9.75p 9.75p 9.75p 0
04/04/2019 9.75p 9.80p 9.51p 9.75p 28935
03/04/2019 9.70p 9.75p 9.35p 9.75p 49704
02/04/2019 10.00p 10.00p 9.38p 9.70p 0
01/04/2019 10.00p 10.00p 9.50p 10.00p 24799
29/03/2019 10.15p 10.15p 9.65p 10.00p 60133
28/03/2019 10.15p 10.15p 9.83p 10.15p 45456
27/03/2019 10.15p 10.15p 9.88p 10.15p 7000
26/03/2019 10.15p 10.23p 9.90p 10.15p 7313
25/03/2019 10.15p 10.15p 10.15p 10.15p 0
22/03/2019 10.15p 10.35p 9.90p 10.15p 9649
21/03/2019 10.10p 10.18p 10.10p 10.15p 9764
20/03/2019 9.75p 10.22p 9.75p 10.10p 48129
19/03/2019 10.40p 10.40p 9.64p 9.75p 138468
18/03/2019 10.25p 10.50p 10.25p 10.40p 50137
15/03/2019 10.50p 10.95p 10.00p 10.25p 40870
14/03/2019 10.50p 10.50p 10.44p 10.50p 2500
13/03/2019 10.50p 10.50p 10.50p 10.50p 0
12/03/2019 10.50p 10.95p 10.50p 10.50p 9063
11/03/2019 10.50p 10.95p 10.00p 10.50p 65816
08/03/2019 10.50p 10.95p 10.26p 10.50p 5708
07/03/2019 10.50p 10.50p 10.44p 10.50p 64873
06/03/2019 10.40p 11.00p 10.22p 10.50p 68777
05/03/2019 10.05p 11.00p 9.72p 10.40p 91843
04/03/2019 10.00p 10.00p 9.58p 10.00p 24391
01/03/2019 9.95p 10.00p 9.85p 10.00p 66881
28/02/2019 9.95p 9.95p 9.90p 9.95p 2000
27/02/2019 10.00p 10.00p 9.75p 9.95p 69053
26/02/2019 10.00p 10.00p 10.00p 10.00p 0
25/02/2019 10.00p 10.00p 10.00p 10.00p 0
22/02/2019 10.05p 10.05p 10.00p 10.00p 206548
21/02/2019 10.00p 10.05p 9.65p 10.05p 59482
20/02/2019 9.63p 10.00p 9.38p 10.00p 222225
19/02/2019 9.25p 9.25p 9.01p 9.25p 67920
18/02/2019 9.25p 9.25p 9.00p 9.25p 89396
15/02/2019 9.75p 9.75p 9.03p 9.25p 193611
14/02/2019 9.95p 9.99p 9.61p 9.75p 74330
13/02/2019 9.95p 9.95p 9.50p 9.95p 98651
12/02/2019 10.05p 10.05p 9.61p 9.95p 65781
11/02/2019 10.05p 10.05p 9.01p 10.05p 121196
08/02/2019 10.10p 10.10p 9.82p 10.05p 75000
07/02/2019 10.10p 10.10p 10.10p 10.10p 0
06/02/2019 10.10p 10.11p 9.80p 10.10p 22727
05/02/2019 10.10p 10.11p 9.80p 10.10p 18964
04/02/2019 10.10p 10.22p 9.50p 10.10p 164365
01/02/2019 10.55p 10.80p 9.60p 10.10p 80795
31/01/2019 11.25p 11.25p 9.80p 10.55p 210376
30/01/2019 11.25p 11.25p 10.65p 11.25p 16042
29/01/2019 11.75p 11.75p 11.00p 11.25p 67833
28/01/2019 11.75p 11.75p 11.75p 11.75p 0
25/01/2019 11.75p 11.75p 11.11p 11.75p 40000
24/01/2019 11.75p 11.82p 11.75p 11.75p 5703
23/01/2019 11.75p 11.75p 11.75p 11.75p 0
22/01/2019 11.35p 11.82p 11.02p 11.75p 124442
21/01/2019 11.50p 11.50p 10.55p 11.35p 271250
18/01/2019 11.50p 11.50p 11.00p 11.50p 103585
17/01/2019 11.50p 11.50p 11.03p 11.50p 28000
16/01/2019 11.50p 11.75p 11.00p 11.50p 53527
15/01/2019 12.25p 12.25p 11.01p 11.50p 102407
14/01/2019 12.25p 12.61p 12.25p 12.25p 65733
11/01/2019 12.25p 12.61p 12.00p 12.25p 44821
10/01/2019 12.25p 12.25p 12.25p 12.25p 0
09/01/2019 12.25p 12.62p 12.25p 12.25p 15445
08/01/2019 11.75p 12.45p 11.21p 12.25p 73387
07/01/2019 12.50p 12.50p 11.10p 11.75p 214200
04/01/2019 12.50p 12.50p 12.50p 12.50p 0
03/01/2019 12.50p 12.50p 12.00p 12.50p 71446
02/01/2019 12.50p 12.86p 12.50p 12.50p 100670
31/12/2018 12.50p 12.50p 12.11p 12.50p 61659
28/12/2018 12.60p 13.15p 12.50p 12.50p 45691
27/12/2018 12.60p 12.60p 12.60p 12.60p 0
24/12/2018 12.60p 12.95p 12.18p 12.60p 51538
21/12/2018 12.10p 13.08p 11.72p 12.60p 179284
20/12/2018 12.00p 12.90p 11.63p 12.10p 248261
19/12/2018 12.00p 12.00p 12.00p 12.00p 0
18/12/2018 12.00p 12.00p 12.00p 12.00p 0
17/12/2018 12.25p 12.25p 11.55p 12.00p 20851
14/12/2018 12.25p 12.25p 11.53p 12.25p 3366
13/12/2018 12.25p 12.25p 12.25p 12.25p 0
12/12/2018 12.50p 12.50p 12.00p 12.25p 25000
11/12/2018 12.75p 12.75p 12.10p 12.50p 10000
10/12/2018 12.75p 12.99p 12.10p 12.75p 17601
07/12/2018 12.75p 12.75p 12.75p 12.75p 0
06/12/2018 13.25p 13.25p 12.10p 12.75p 47500
05/12/2018 13.25p 13.35p 12.75p 13.25p 10500
04/12/2018 13.25p 13.40p 13.25p 13.25p 5000
03/12/2018 13.25p 13.25p 12.50p 13.25p 760
30/11/2018 13.50p 13.50p 12.51p 13.25p 226424
29/11/2018 13.15p 13.92p 13.15p 13.50p 238003
28/11/2018 13.15p 13.65p 12.63p 13.15p 85266
27/11/2018 12.25p 13.44p 12.25p 13.00p 583424
26/11/2018 12.25p 13.00p 11.70p 12.25p 325761
23/11/2018 12.25p 12.60p 12.25p 12.30p 59000
22/11/2018 12.25p 12.50p 11.93p 12.25p 131000
21/11/2018 12.25p 13.00p 11.50p 12.25p 106300
20/11/2018 12.25p 12.25p 11.52p 12.25p 58280
19/11/2018 12.25p 12.25p 11.70p 12.25p 20576
16/11/2018 12.25p 12.25p 12.25p 12.25p 0
15/11/2018 12.25p 12.30p 12.25p 12.25p 5000
14/11/2018 12.50p 12.50p 12.00p 12.25p 10000
13/11/2018 12.50p 12.50p 12.03p 12.50p 49221
12/11/2018 12.50p 12.50p 12.50p 12.50p 15575
09/11/2018 12.25p 12.55p 12.25p 12.50p 12883
08/11/2018 12.50p 12.68p 11.63p 12.25p 106036
07/11/2018 12.50p 13.00p 12.00p 12.50p 361610
06/11/2018 12.50p 12.50p 12.14p 12.50p 3194
05/11/2018 12.50p 12.50p 12.14p 12.50p 242231
02/11/2018 12.75p 13.20p 12.13p 12.50p 33897
01/11/2018 13.00p 13.00p 12.62p 12.75p 21975
31/10/2018 13.00p 13.25p 12.50p 13.00p 125220
30/10/2018 13.00p 13.25p 12.86p 13.00p 328333
29/10/2018 12.50p 13.40p 12.10p 13.00p 484241
26/10/2018 11.20p 12.50p 11.20p 12.50p 408588
25/10/2018 11.50p 11.50p 10.50p 11.25p 181419
24/10/2018 11.75p 11.75p 11.40p 11.65p 116000
23/10/2018 11.80p 12.10p 11.75p 11.75p 14472
22/10/2018 12.00p 12.13p 11.80p 11.80p 209710
19/10/2018 12.00p 12.50p 11.55p 12.00p 306000
18/10/2018 11.90p 12.15p 11.67p 12.00p 100704
17/10/2018 11.45p 12.26p 11.45p 11.90p 352778
16/10/2018 11.45p 11.45p 11.20p 11.45p 45119
15/10/2018 11.95p 11.95p 11.00p 11.45p 3367
12/10/2018 11.55p 11.55p 11.10p 11.50p 26960
11/10/2018 11.55p 11.90p 11.54p 11.55p 47905
10/10/2018 11.50p 13.00p 11.50p 11.60p 454016
09/10/2018 11.00p 11.50p 10.49p 11.25p 211903
08/10/2018 11.00p 11.00p 10.63p 11.00p 23642
05/10/2018 11.25p 11.40p 10.75p 11.00p 116000
04/10/2018 11.50p 11.50p 10.90p 11.25p 71956
03/10/2018 11.50p 11.90p 11.30p 11.50p 70200
02/10/2018 11.75p 12.20p 11.00p 11.50p 172623
01/10/2018 10.95p 12.00p 10.64p 11.75p 214499
28/09/2018 10.10p 11.37p 10.10p 10.95p 193518
27/09/2018 10.00p 10.30p 9.50p 10.10p 93409
26/09/2018 10.20p 10.24p 9.75p 10.00p 46893
25/09/2018 10.05p 10.24p 9.72p 10.20p 36812
24/09/2018 10.65p 10.65p 9.63p 10.05p 54388
21/09/2018 10.55p 10.80p 10.44p 10.70p 9513
20/09/2018 10.20p 10.55p 10.20p 10.55p 63275
19/09/2018 10.10p 10.20p 10.10p 10.20p 17500
18/09/2018 10.10p 10.10p 10.10p 10.10p 0
17/09/2018 10.70p 10.70p 9.83p 10.10p 156703
14/09/2018 10.70p 10.70p 10.23p 10.70p 17000
13/09/2018 10.50p 10.75p 10.50p 10.60p 57758
12/09/2018 10.65p 10.65p 10.15p 10.50p 45000
11/09/2018 10.65p 10.65p 10.38p 10.65p 2073
10/09/2018 10.65p 10.65p 10.38p 10.65p 13683
07/09/2018 10.65p 10.65p 10.38p 10.65p 6539
06/09/2018 10.75p 10.75p 10.23p 10.65p 106580
05/09/2018 10.75p 10.89p 10.50p 10.75p 17183
04/09/2018 10.95p 10.95p 10.50p 10.75p 105097
03/09/2018 11.50p 11.50p 10.70p 10.95p 87547
31/08/2018 11.50p 11.50p 11.03p 11.50p 57678
30/08/2018 11.10p 11.50p 11.10p 11.50p 93527
29/08/2018 10.75p 11.10p 10.75p 11.10p 20000
28/08/2018 10.65p 10.82p 10.36p 10.75p 110000
24/08/2018 10.65p 10.90p 10.35p 10.65p 36635
23/08/2018 10.65p 10.65p 10.61p 10.65p 19138
22/08/2018 10.60p 10.65p 10.34p 10.65p 8214
21/08/2018 10.60p 10.60p 10.32p 10.60p 4361
20/08/2018 10.75p 10.75p 10.28p 10.60p 83333

*Close Price adjusted for both dividends and splits