Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
18/04/2018 12.25p 12.25p 11.30p 11.65p 322012
17/04/2018 12.40p 12.84p 12.21p 12.25p 148719
16/04/2018 12.25p 12.93p 12.22p 12.40p 129854
13/04/2018 11.60p 12.50p 11.44p 12.15p 309966
12/04/2018 10.95p 12.00p 10.85p 11.65p 229932
11/04/2018 10.95p 10.95p 10.85p 10.95p 33751
10/04/2018 11.15p 11.15p 10.60p 10.95p 87677
09/04/2018 11.10p 11.72p 10.80p 11.15p 247377
06/04/2018 11.15p 11.50p 10.85p 11.10p 208257
05/04/2018 10.50p 11.51p 10.50p 11.15p 578828
04/04/2018 10.00p 10.90p 9.70p 10.50p 655120
03/04/2018 9.25p 10.00p 9.25p 9.65p 356315
29/03/2018 8.75p 9.47p 8.75p 9.25p 247486
28/03/2018 8.50p 8.88p 8.50p 8.50p 50000
27/03/2018 8.00p 8.80p 8.00p 8.50p 251695
26/03/2018 7.50p 8.00p 7.50p 8.00p 225353
23/03/2018 7.88p 7.88p 7.50p 7.50p 5000
22/03/2018 7.63p 8.00p 7.55p 8.00p 158225
21/03/2018 8.13p 8.24p 7.63p 7.63p 215472
20/03/2018 8.25p 8.36p 8.03p 8.13p 217197
19/03/2018 8.25p 8.25p 7.80p 8.00p 103951
16/03/2018 8.50p 8.50p 8.05p 8.25p 170000
15/03/2018 8.75p 8.75p 8.00p 8.50p 94558
14/03/2018 9.13p 9.13p 8.50p 8.75p 86082
13/03/2018 9.13p 9.13p 8.78p 9.13p 18367
12/03/2018 9.13p 9.13p 8.78p 9.13p 62057
09/03/2018 9.25p 9.40p 8.98p 9.13p 110789
08/03/2018 9.25p 9.25p 9.05p 9.25p 25000
07/03/2018 8.93p 9.47p 8.93p 9.25p 125555
06/03/2018 8.75p 8.93p 8.75p 8.93p 25000
05/03/2018 9.00p 9.00p 8.52p 8.75p 33790
02/03/2018 9.00p 9.20p 9.00p 9.00p 14000
01/03/2018 9.00p 9.20p 9.00p 9.00p 1000
28/02/2018 9.00p 9.20p 8.82p 9.00p 98260
27/02/2018 9.00p 9.00p 8.82p 9.00p 174539
26/02/2018 9.00p 9.20p 9.00p 9.00p 31707
23/02/2018 9.00p 9.00p 8.76p 9.00p 5128
22/02/2018 9.13p 9.30p 8.80p 9.00p 26407
21/02/2018 8.75p 9.13p 8.75p 9.13p 112157
20/02/2018 8.75p 8.79p 8.75p 8.75p 22610
19/02/2018 8.75p 8.75p 8.54p 8.75p 115000
16/02/2018 8.75p 8.83p 8.55p 8.75p 63185
15/02/2018 8.75p 8.84p 8.65p 8.75p 18477
14/02/2018 8.75p 8.86p 8.65p 8.75p 63157
13/02/2018 9.00p 9.00p 8.72p 8.75p 46728
12/02/2018 9.00p 9.20p 8.80p 9.00p 104758
09/02/2018 9.00p 9.00p 9.00p 9.00p 0
08/02/2018 9.00p 9.00p 8.80p 9.00p 48500
07/02/2018 8.25p 9.25p 8.25p 9.00p 259271
06/02/2018 8.13p 8.38p 8.13p 8.25p 17907
05/02/2018 8.48p 8.60p 8.15p 8.38p 17817
02/02/2018 8.50p 8.70p 8.39p 8.50p 84627
01/02/2018 8.50p 8.70p 8.38p 8.50p 24229
31/01/2018 8.50p 8.68p 8.50p 8.50p 11463
30/01/2018 8.50p 8.70p 8.50p 8.50p 22902
29/01/2018 8.38p 8.70p 8.17p 8.50p 60437
26/01/2018 8.38p 8.60p 8.07p 8.38p 121804
25/01/2018 8.50p 8.50p 8.25p 8.38p 55000
24/01/2018 8.50p 8.50p 8.33p 8.50p 20000
23/01/2018 8.50p 8.67p 8.33p 8.50p 34067
22/01/2018 8.25p 8.50p 8.25p 8.50p 135011
19/01/2018 8.38p 8.40p 8.25p 8.25p 151059
18/01/2018 8.63p 8.63p 8.00p 8.38p 172623
17/01/2018 8.63p 8.63p 8.58p 8.63p 40775
16/01/2018 8.75p 8.75p 8.50p 8.63p 140630
15/01/2018 9.00p 9.00p 8.50p 8.75p 110042
12/01/2018 9.00p 9.00p 8.63p 9.00p 77500
11/01/2018 9.50p 10.04p 8.70p 9.00p 184794
10/01/2018 8.88p 9.00p 8.78p 9.00p 76204
09/01/2018 8.75p 8.98p 8.75p 8.88p 94807
08/01/2018 8.75p 8.80p 8.52p 8.75p 34350
05/01/2018 8.38p 8.83p 8.38p 8.75p 194044
04/01/2018 8.38p 8.55p 8.00p 8.38p 57031
03/01/2018 8.25p 8.38p 8.00p 8.38p 191799
02/01/2018 8.50p 8.50p 8.00p 8.25p 112031
29/12/2017 8.50p 8.50p 8.50p 8.50p 0
28/12/2017 8.38p 8.50p 8.28p 8.50p 28532
27/12/2017 8.25p 8.48p 8.25p 8.38p 6948
22/12/2017 8.25p 8.48p 8.25p 8.25p 9657
21/12/2017 8.50p 8.50p 8.25p 8.25p 91654
20/12/2017 8.13p 8.50p 8.02p 8.50p 227880
19/12/2017 8.25p 8.25p 8.02p 8.13p 166800
18/12/2017 8.63p 8.63p 8.13p 8.25p 162978
15/12/2017 8.50p 8.68p 8.50p 8.63p 90000
14/12/2017 8.38p 8.57p 8.25p 8.50p 181975
13/12/2017 8.38p 8.44p 8.25p 8.38p 17759
12/12/2017 8.63p 8.93p 8.25p 8.38p 164566
11/12/2017 8.75p 8.75p 8.33p 8.38p 131790
08/12/2017 8.75p 8.75p 8.50p 8.75p 867
07/12/2017 8.88p 8.88p 8.50p 8.75p 118657
06/12/2017 8.63p 8.90p 8.50p 8.88p 118025
05/12/2017 8.63p 8.63p 8.63p 8.63p 0
04/12/2017 8.88p 8.88p 8.50p 8.63p 94309
01/12/2017 9.25p 9.25p 8.53p 8.88p 270985
30/11/2017 9.63p 9.63p 9.15p 9.25p 80000
29/11/2017 9.63p 9.63p 9.25p 9.63p 13871
28/11/2017 9.75p 9.75p 9.30p 9.63p 57798
27/11/2017 9.63p 9.75p 9.50p 9.75p 259868
24/11/2017 9.50p 9.63p 9.30p 9.63p 132000
23/11/2017 9.13p 9.50p 8.75p 9.50p 120927
22/11/2017 9.13p 9.19p 9.00p 9.13p 222200
21/11/2017 9.38p 9.38p 9.00p 9.13p 69000
20/11/2017 9.38p 9.38p 9.25p 9.38p 10000
17/11/2017 9.38p 9.38p 9.25p 9.38p 47000
16/11/2017 9.38p 9.38p 9.34p 9.38p 10000
15/11/2017 9.38p 9.38p 9.38p 9.38p 0
14/11/2017 9.38p 9.38p 9.25p 9.38p 17571
13/11/2017 9.75p 9.75p 9.25p 9.38p 355882
10/11/2017 9.75p 9.75p 9.75p 9.75p 0
09/11/2017 9.75p 9.75p 9.67p 9.75p 87000
08/11/2017 9.75p 9.75p 9.52p 9.75p 6000
07/11/2017 9.75p 9.75p 9.52p 9.75p 6531
06/11/2017 9.75p 9.75p 9.52p 9.75p 120817
03/11/2017 9.75p 9.75p 9.52p 9.75p 36764
02/11/2017 9.75p 9.80p 9.52p 9.75p 80865
01/11/2017 9.75p 9.83p 9.52p 9.75p 85935
31/10/2017 10.13p 10.13p 9.75p 9.75p 395172
30/10/2017 9.88p 10.13p 9.80p 10.13p 203527
27/10/2017 10.13p 10.13p 9.65p 9.88p 152530
26/10/2017 10.25p 10.25p 10.04p 10.13p 33000
25/10/2017 10.25p 10.25p 10.25p 10.25p 0
24/10/2017 10.25p 10.25p 10.00p 10.25p 126400
23/10/2017 10.25p 10.50p 10.25p 10.25p 29977
20/10/2017 10.25p 10.25p 10.04p 10.25p 177104
19/10/2017 10.25p 10.25p 10.00p 10.25p 86151
18/10/2017 10.25p 10.25p 10.00p 10.25p 28489
17/10/2017 10.25p 10.38p 9.81p 10.25p 45783
16/10/2017 10.50p 10.50p 9.81p 10.25p 584296
13/10/2017 10.50p 10.50p 10.50p 10.50p 21485
12/10/2017 10.63p 10.63p 9.88p 10.50p 390917
11/10/2017 10.63p 10.63p 10.50p 10.63p 5500
10/10/2017 10.50p 10.50p 10.13p 10.50p 322706
09/10/2017 11.13p 11.13p 10.38p 10.38p 437500
06/10/2017 11.00p 11.13p 11.00p 11.13p 109695
05/10/2017 11.00p 11.00p 11.00p 11.00p 195714
04/10/2017 11.25p 11.25p 11.00p 11.00p 81000
03/10/2017 11.63p 11.63p 11.25p 11.25p 382729
02/10/2017 11.38p 11.63p 11.38p 11.63p 167473
29/09/2017 12.63p 12.75p 11.38p 11.38p 584121
28/09/2017 11.63p 12.63p 11.63p 12.50p 156869
27/09/2017 11.63p 11.63p 11.63p 11.63p 35615
26/09/2017 12.00p 12.00p 11.63p 11.63p 110748
25/09/2017 12.25p 12.25p 11.25p 12.00p 330465
22/09/2017 11.25p 11.25p 11.25p 11.25p 114762
21/09/2017 11.25p 11.25p 11.25p 11.25p 0
20/09/2017 11.38p 11.38p 11.25p 11.25p 20114
19/09/2017 11.38p 11.38p 11.38p 11.38p 123458
18/09/2017 11.38p 11.38p 11.38p 11.38p 137070
15/09/2017 11.38p 11.38p 11.38p 11.38p 88983
14/09/2017 10.75p 11.38p 10.75p 11.38p 634346
13/09/2017 10.63p 10.75p 10.63p 10.75p 9186
12/09/2017 10.63p 10.63p 10.63p 10.63p 5000
11/09/2017 11.13p 11.13p 10.63p 10.63p 347606
08/09/2017 11.13p 11.13p 11.13p 11.13p 652284
07/09/2017 10.75p 11.13p 10.75p 11.13p 110500
06/09/2017 10.75p 10.75p 10.75p 10.75p 13429
05/09/2017 11.13p 11.13p 10.75p 10.75p 285368
04/09/2017 11.50p 11.50p 11.13p 11.13p 205476
01/09/2017 11.25p 11.50p 11.25p 11.50p 164477
31/08/2017 11.25p 11.50p 11.25p 11.25p 15000
30/08/2017 11.50p 11.50p 11.50p 11.50p 87519
29/08/2017 11.88p 11.88p 11.50p 11.50p 85486
25/08/2017 11.88p 11.88p 11.88p 11.88p 121134
24/08/2017 11.50p 11.88p 11.50p 11.88p 201477
23/08/2017 11.75p 11.75p 11.25p 11.50p 355847
22/08/2017 11.88p 11.88p 11.75p 11.75p 481898
21/08/2017 12.00p 12.00p 11.88p 11.88p 50000
18/08/2017 11.00p 12.00p 11.00p 12.00p 466000
17/08/2017 11.00p 11.00p 11.00p 11.00p 23000
16/08/2017 11.00p 11.00p 11.00p 11.00p 40000
15/08/2017 10.75p 11.00p 10.75p 11.00p 199893
14/08/2017 10.75p 10.75p 10.75p 10.75p 14000
11/08/2017 10.75p 10.75p 10.75p 10.75p 85452
10/08/2017 10.75p 10.75p 10.75p 10.75p 162500
09/08/2017 10.88p 10.88p 10.63p 10.75p 138626
08/08/2017 10.88p 10.88p 10.88p 10.88p 144081
07/08/2017 10.88p 10.88p 10.88p 10.88p 0
04/08/2017 10.88p 10.88p 10.88p 10.88p 215494
03/08/2017 10.88p 10.88p 10.88p 10.88p 7000
02/08/2017 11.13p 11.38p 10.88p 10.88p 219433
01/08/2017 11.13p 11.13p 11.13p 11.13p 100000
31/07/2017 11.13p 11.13p 11.13p 11.13p 50001
28/07/2017 11.13p 11.13p 11.13p 11.13p 25000
27/07/2017 11.13p 11.13p 11.13p 11.13p 46255
26/07/2017 11.13p 11.13p 11.13p 11.13p 44554
25/07/2017 10.88p 11.13p 10.88p 11.13p 185000
24/07/2017 10.88p 10.88p 10.88p 10.88p 0
21/07/2017 10.88p 10.88p 10.88p 10.88p 20000
20/07/2017 10.88p 10.88p 10.88p 10.88p 8648
19/07/2017 10.88p 11.13p 10.88p 10.88p 18091
18/07/2017 11.13p 11.13p 11.13p 11.13p 36291
17/07/2017 11.63p 11.63p 11.13p 11.13p 261800
14/07/2017 11.63p 11.63p 11.63p 11.63p 5400
13/07/2017 11.63p 11.63p 11.63p 11.63p 17610
12/07/2017 11.63p 11.63p 11.63p 11.63p 0
11/07/2017 11.75p 11.75p 11.63p 11.63p 32502
10/07/2017 11.75p 11.75p 11.75p 11.75p 12831
07/07/2017 11.75p 11.75p 11.75p 11.75p 41030
06/07/2017 11.75p 11.75p 11.75p 11.75p 113750
05/07/2017 11.88p 11.75p 11.63p 11.75p 193136

*Close Price adjusted for both dividends and splits