Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
17/08/2018 10.85p 10.85p 10.53p 10.75p 40000
16/08/2018 10.85p 10.91p 10.73p 10.85p 33634
15/08/2018 10.85p 10.95p 10.74p 10.85p 32251
14/08/2018 10.80p 10.93p 10.74p 10.85p 44176
13/08/2018 10.80p 10.80p 10.80p 10.80p 0
10/08/2018 10.10p 10.80p 10.08p 10.80p 52405
09/08/2018 9.85p 10.45p 9.85p 10.10p 156260
08/08/2018 10.15p 10.15p 9.50p 9.85p 231725
07/08/2018 10.60p 10.88p 10.00p 10.15p 62072
06/08/2018 11.50p 11.50p 10.13p 10.60p 183242
03/08/2018 11.60p 11.60p 11.15p 11.50p 25424
02/08/2018 11.50p 11.60p 11.49p 11.60p 25000
01/08/2018 11.65p 11.65p 11.00p 11.50p 15656
31/07/2018 11.75p 11.75p 11.30p 11.65p 10981
30/07/2018 12.00p 12.00p 11.50p 11.75p 10000
27/07/2018 12.05p 12.30p 11.50p 12.00p 20634
26/07/2018 12.05p 12.05p 11.60p 12.05p 50510
25/07/2018 11.90p 12.20p 11.90p 12.05p 19009
24/07/2018 11.85p 11.90p 11.83p 11.90p 30000
23/07/2018 11.85p 11.85p 11.40p 11.85p 22133
20/07/2018 12.10p 12.50p 11.85p 11.85p 5247
19/07/2018 12.10p 12.10p 12.10p 12.10p 14825
18/07/2018 12.10p 12.10p 12.10p 12.10p 0
17/07/2018 12.15p 12.15p 11.80p 12.10p 43791
16/07/2018 11.90p 12.30p 11.71p 12.15p 155599
13/07/2018 12.10p 12.20p 11.70p 11.90p 18397
12/07/2018 12.10p 12.10p 12.10p 12.10p 0
11/07/2018 12.10p 12.50p 11.50p 12.10p 179122
10/07/2018 12.10p 12.10p 12.10p 12.10p 0
09/07/2018 12.30p 12.30p 11.70p 12.10p 59283
06/07/2018 12.55p 12.55p 11.87p 12.30p 119974
05/07/2018 12.55p 12.55p 12.10p 12.55p 5000
04/07/2018 12.55p 12.55p 12.10p 12.55p 25000
03/07/2018 12.25p 12.55p 12.25p 12.55p 26259
02/07/2018 12.00p 12.44p 11.97p 12.25p 116000
29/06/2018 11.75p 12.00p 11.55p 12.00p 125439
28/06/2018 11.75p 11.80p 11.75p 11.75p 14585
27/06/2018 11.35p 11.84p 11.32p 11.75p 175000
26/06/2018 11.85p 11.85p 11.30p 11.35p 72186
25/06/2018 12.25p 12.25p 11.85p 11.85p 66760
22/06/2018 12.80p 12.80p 12.00p 12.25p 288140
21/06/2018 12.95p 13.01p 12.30p 12.80p 193211
20/06/2018 12.75p 12.95p 12.60p 12.95p 97188
19/06/2018 13.75p 14.16p 12.60p 12.75p 196409
18/06/2018 12.50p 13.79p 12.50p 13.60p 84846
15/06/2018 12.25p 12.50p 11.98p 12.50p 75000
14/06/2018 12.20p 12.25p 12.00p 12.25p 73151
13/06/2018 12.35p 12.35p 12.20p 12.20p 60000
12/06/2018 12.35p 12.47p 12.23p 12.35p 104883
11/06/2018 12.35p 12.41p 12.35p 12.35p 42249
08/06/2018 12.35p 12.45p 12.35p 12.35p 11807
07/06/2018 12.65p 12.65p 12.20p 12.35p 178928
06/06/2018 12.65p 12.65p 12.30p 12.65p 5000
05/06/2018 12.75p 12.75p 12.30p 12.65p 33827
04/06/2018 12.60p 12.75p 12.30p 12.75p 59062
01/06/2018 12.85p 12.85p 12.50p 12.60p 10858
31/05/2018 12.85p 12.85p 12.50p 12.85p 7628
30/05/2018 12.85p 12.85p 12.77p 12.85p 28000
29/05/2018 12.80p 12.92p 12.80p 12.85p 19268
25/05/2018 12.85p 12.89p 12.80p 12.80p 41644
24/05/2018 12.90p 12.90p 12.50p 12.85p 36676
23/05/2018 12.90p 12.90p 12.60p 12.90p 50000
22/05/2018 12.85p 12.90p 12.85p 12.90p 27547
21/05/2018 12.85p 12.85p 12.60p 12.85p 1000
18/05/2018 12.85p 13.00p 12.58p 12.85p 56016
17/05/2018 12.85p 12.89p 12.58p 12.85p 14012
16/05/2018 12.85p 12.90p 12.85p 12.85p 12403
15/05/2018 13.10p 13.18p 12.50p 12.85p 80302
14/05/2018 12.95p 13.38p 12.90p 13.10p 95087
11/05/2018 14.20p 14.20p 12.75p 12.95p 462940
10/05/2018 14.30p 14.38p 14.30p 14.30p 17931
09/05/2018 14.50p 14.72p 13.78p 14.30p 210917
08/05/2018 15.75p 16.50p 14.10p 14.50p 578342
04/05/2018 14.60p 15.88p 14.60p 15.75p 57465
03/05/2018 14.35p 15.47p 14.33p 14.60p 754833
02/05/2018 12.90p 14.50p 12.90p 14.35p 391262
01/05/2018 12.90p 13.25p 12.90p 12.90p 55075
30/04/2018 11.85p 13.25p 11.85p 12.90p 299726
27/04/2018 11.60p 12.00p 11.60p 11.85p 35610
26/04/2018 11.10p 11.70p 10.88p 11.60p 172656
25/04/2018 11.00p 11.25p 10.81p 11.10p 34703
24/04/2018 11.25p 11.45p 10.66p 11.00p 311096
23/04/2018 11.25p 11.25p 11.20p 11.25p 76494
20/04/2018 11.65p 11.65p 11.00p 11.25p 147144
19/04/2018 11.65p 11.80p 11.25p 11.65p 90914
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

*Close Price adjusted for both dividends and splits