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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Eden Research (EDEN) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/09/2019 | 8.75p | 9.00p | 8.50p | 8.88p | 26098 |
| 20/09/2019 | 9.15p | 9.15p | 8.70p | 8.75p | 155307 |
| 19/09/2019 | 9.30p | 9.40p | 8.61p | 9.15p | 133261 |
| 18/09/2019 | 9.50p | 9.60p | 8.88p | 9.60p | 316388 |
| 17/09/2019 | 9.90p | 10.14p | 9.75p | 9.90p | 41741 |
| 16/09/2019 | 9.90p | 10.14p | 9.53p | 9.90p | 62380 |
| 13/09/2019 | 9.90p | 9.90p | 9.90p | 9.90p | 0 |
| 12/09/2019 | 9.90p | 9.90p | 9.65p | 9.90p | 30319 |
| 11/09/2019 | 9.90p | 10.10p | 9.65p | 9.90p | 22000 |
| 10/09/2019 | 9.90p | 9.90p | 9.59p | 9.90p | 85000 |
| 09/09/2019 | 9.90p | 9.90p | 9.90p | 9.90p | 0 |
| 06/09/2019 | 9.90p | 9.90p | 9.75p | 9.90p | 18338 |
| 05/09/2019 | 9.90p | 9.90p | 9.76p | 9.90p | 40000 |
| 04/09/2019 | 9.90p | 10.22p | 9.90p | 9.90p | 4893 |
| 03/09/2019 | 9.90p | 10.22p | 9.75p | 9.90p | 9403 |
| 02/09/2019 | 10.00p | 10.00p | 9.90p | 9.90p | 120000 |
| 30/08/2019 | 9.90p | 10.32p | 9.90p | 10.00p | 77993 |
| 29/08/2019 | 9.75p | 10.15p | 9.70p | 9.90p | 161281 |
| 28/08/2019 | 10.05p | 10.05p | 9.50p | 9.75p | 336253 |
| 27/08/2019 | 10.15p | 10.15p | 10.00p | 10.05p | 5000 |
| 23/08/2019 | 10.15p | 10.15p | 10.14p | 10.15p | 25987 |
| 22/08/2019 | 10.15p | 10.27p | 10.00p | 10.15p | 49619 |
| 21/08/2019 | 10.15p | 10.15p | 10.15p | 10.15p | 0 |
| 20/08/2019 | 10.15p | 10.15p | 10.00p | 10.15p | 76555 |
| 19/08/2019 | 10.25p | 10.42p | 10.15p | 10.15p | 99569 |
| 16/08/2019 | 10.25p | 10.39p | 10.25p | 10.25p | 43277 |
| 15/08/2019 | 10.25p | 10.30p | 10.05p | 10.25p | 30789 |
| 14/08/2019 | 9.85p | 10.40p | 9.85p | 10.25p | 221157 |
| 13/08/2019 | 9.85p | 9.85p | 9.62p | 9.85p | 2000 |
| 12/08/2019 | 9.85p | 10.04p | 9.85p | 9.85p | 10000 |
| 09/08/2019 | 10.10p | 10.10p | 9.62p | 9.85p | 49417 |
| 08/08/2019 | 10.10p | 10.10p | 10.09p | 10.10p | 14950 |
| 07/08/2019 | 10.10p | 10.10p | 10.00p | 10.10p | 20339 |
| 06/08/2019 | 10.10p | 10.15p | 10.00p | 10.10p | 152729 |
| 05/08/2019 | 10.25p | 10.25p | 10.00p | 10.10p | 209000 |
| 02/08/2019 | 10.35p | 10.35p | 10.25p | 10.25p | 0 |
| 01/08/2019 | 10.35p | 10.39p | 10.35p | 10.35p | 2800 |
| 31/07/2019 | 10.75p | 10.80p | 10.10p | 10.60p | 109242 |
| 30/07/2019 | 10.85p | 11.05p | 10.58p | 10.75p | 19461 |
| 29/07/2019 | 10.85p | 11.07p | 10.50p | 10.85p | 106515 |
| 26/07/2019 | 10.35p | 10.35p | 10.01p | 10.35p | 34000 |
| 25/07/2019 | 10.40p | 10.40p | 10.10p | 10.35p | 62000 |
| 24/07/2019 | 10.35p | 10.35p | 10.20p | 10.35p | 50500 |
| 23/07/2019 | 10.35p | 10.35p | 10.01p | 10.35p | 10100 |
| 22/07/2019 | 10.35p | 10.35p | 10.00p | 10.35p | 128914 |
| 19/07/2019 | 10.40p | 10.45p | 10.10p | 10.35p | 104674 |
| 18/07/2019 | 10.40p | 10.53p | 10.10p | 10.40p | 9793 |
| 17/07/2019 | 10.40p | 10.55p | 10.40p | 10.40p | 37829 |
| 16/07/2019 | 10.40p | 10.56p | 10.12p | 10.40p | 5201 |
| 15/07/2019 | 10.40p | 10.40p | 10.12p | 10.40p | 29500 |
| 12/07/2019 | 10.75p | 10.75p | 10.40p | 10.40p | 25000 |
| 11/07/2019 | 10.50p | 10.75p | 10.50p | 10.75p | 60117 |
| 10/07/2019 | 11.00p | 11.00p | 10.53p | 10.75p | 4610 |
| 09/07/2019 | 11.00p | 11.00p | 10.56p | 11.00p | 4253 |
| 08/07/2019 | 11.00p | 11.00p | 10.58p | 11.00p | 113000 |
| 05/07/2019 | 11.50p | 11.50p | 11.00p | 11.00p | 24781 |
| 04/07/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/07/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 36018 |
| 02/07/2019 | 11.50p | 11.50p | 11.14p | 11.50p | 200000 |
| 01/07/2019 | 11.50p | 11.66p | 11.00p | 11.50p | 149380 |
| 28/06/2019 | 11.25p | 11.50p | 11.10p | 11.50p | 116492 |
| 27/06/2019 | 10.50p | 11.25p | 10.25p | 11.25p | 419129 |
| 26/06/2019 | 10.50p | 10.50p | 10.50p | 10.50p | 59457 |
| 25/06/2019 | 10.60p | 10.60p | 10.20p | 10.50p | 93153 |
| 24/06/2019 | 10.60p | 10.60p | 10.20p | 10.60p | 5000 |
| 21/06/2019 | 10.60p | 10.60p | 10.25p | 10.60p | 76606 |
| 20/06/2019 | 10.60p | 10.60p | 10.38p | 10.60p | 14410 |
| 19/06/2019 | 10.60p | 10.60p | 10.60p | 10.60p | 200000 |
| 18/06/2019 | 10.60p | 10.60p | 10.20p | 10.60p | 1333 |
| 17/06/2019 | 10.60p | 10.60p | 10.20p | 10.60p | 7535 |
| 14/06/2019 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 13/06/2019 | 10.60p | 10.60p | 10.60p | 10.60p | 4169 |
| 12/06/2019 | 10.60p | 10.60p | 10.20p | 10.60p | 7000 |
| 11/06/2019 | 10.60p | 10.60p | 10.60p | 10.60p | 0 |
| 10/06/2019 | 10.60p | 10.60p | 10.20p | 10.60p | 12906 |
| 07/06/2019 | 10.60p | 10.60p | 10.20p | 10.60p | 4832 |
| 06/06/2019 | 10.90p | 10.90p | 10.50p | 10.60p | 19266 |
| 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 |
*Close Price adjusted for both dividends and splits