Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
04/07/2017 12.75p 12.75p 11.75p 11.75p 612621
03/07/2017 12.50p 12.50p 12.50p 12.50p 13000
30/06/2017 10.75p 12.50p 10.50p 12.50p 1057094
29/06/2017 10.13p 10.50p 10.13p 10.50p 359386
28/06/2017 10.13p 10.13p 10.13p 10.13p 68100
27/06/2017 10.25p 10.25p 10.13p 10.13p 160372
26/06/2017 10.25p 10.25p 10.25p 10.25p 326054
23/06/2017 9.63p 10.25p 9.63p 10.25p 402930
22/06/2017 9.63p 9.63p 9.63p 9.63p 0
21/06/2017 9.38p 9.63p 9.38p 9.63p 0
20/06/2017 9.88p 9.88p 9.38p 9.38p 0
19/06/2017 9.88p 9.88p 9.88p 9.88p 0
16/06/2017 9.88p 9.88p 9.75p 9.88p 74029
15/06/2017 9.88p 9.90p 9.88p 9.88p 90288
14/06/2017 10.13p 10.13p 9.78p 9.88p 50163
13/06/2017 10.13p 10.13p 9.78p 10.13p 117065
12/06/2017 10.13p 10.20p 9.78p 10.13p 81464
09/06/2017 10.50p 10.50p 9.80p 10.13p 411662
08/06/2017 9.75p 10.62p 9.71p 10.50p 312219
07/06/2017 9.88p 10.10p 9.63p 9.75p 210239
06/06/2017 9.50p 9.88p 9.50p 9.88p 463908
05/06/2017 9.38p 9.50p 9.29p 9.50p 307074
02/06/2017 9.63p 9.63p 9.25p 9.38p 347129
01/06/2017 9.75p 9.88p 9.58p 9.63p 252212
31/05/2017 9.88p 9.88p 9.53p 9.75p 301664
30/05/2017 9.88p 9.91p 9.84p 9.88p 83311
26/05/2017 9.88p 9.99p 9.88p 9.88p 250000
25/05/2017 9.88p 10.00p 9.76p 9.88p 710525
24/05/2017 9.88p 10.00p 9.75p 9.88p 454229
23/05/2017 10.50p 10.50p 9.79p 9.88p 1075075
22/05/2017 11.25p 11.25p 9.58p 10.50p 1291834
19/05/2017 11.25p 11.75p 11.25p 11.75p 17433
18/05/2017 11.25p 11.50p 11.13p 11.25p 95433
17/05/2017 11.13p 11.25p 11.08p 11.25p 34000
16/05/2017 10.88p 11.30p 10.80p 11.13p 259733
15/05/2017 11.13p 11.13p 10.88p 10.88p 67867
12/05/2017 11.13p 11.35p 11.13p 11.13p 75566
11/05/2017 11.88p 12.03p 11.00p 11.13p 247813
10/05/2017 11.00p 11.88p 10.68p 11.88p 365571
09/05/2017 11.00p 11.25p 10.71p 11.00p 52500
08/05/2017 11.25p 11.25p 10.68p 11.00p 122096
05/05/2017 11.25p 11.40p 11.11p 11.25p 209842
04/05/2017 11.50p 11.50p 11.14p 11.25p 93019
03/05/2017 11.50p 11.50p 11.00p 11.50p 15000
02/05/2017 11.50p 11.87p 11.30p 11.50p 17102
28/04/2017 11.50p 11.90p 11.30p 11.50p 95000
27/04/2017 11.50p 11.70p 11.00p 11.50p 185842
26/04/2017 11.50p 11.50p 11.27p 11.50p 5605
25/04/2017 11.13p 11.50p 11.00p 11.50p 162991
24/04/2017 11.13p 11.13p 11.13p 11.13p 0
21/04/2017 11.13p 11.13p 11.00p 11.13p 44393
20/04/2017 11.13p 11.13p 11.02p 11.13p 5000
19/04/2017 11.13p 11.13p 11.00p 11.13p 251334
18/04/2017 11.25p 11.40p 11.08p 11.13p 163468
13/04/2017 11.50p 11.75p 11.10p 11.25p 310000
12/04/2017 11.50p 11.50p 11.50p 11.50p 0
11/04/2017 11.50p 11.50p 11.50p 11.50p 0
10/04/2017 11.50p 12.00p 11.00p 11.50p 433092
07/04/2017 11.50p 11.90p 11.16p 11.50p 9601
06/04/2017 10.63p 11.55p 10.50p 11.50p 658604
05/04/2017 10.75p 10.88p 10.59p 10.75p 594187
04/04/2017 10.50p 11.00p 10.19p 10.75p 693676
03/04/2017 10.88p 11.00p 10.50p 10.50p 176458
31/03/2017 11.25p 11.25p 10.75p 10.88p 145250
30/03/2017 10.88p 11.25p 10.88p 11.25p 217060
29/03/2017 10.75p 10.88p 10.75p 10.88p 25000
28/03/2017 10.75p 10.80p 10.14p 10.75p 295880
27/03/2017 10.75p 10.75p 10.50p 10.75p 22162
24/03/2017 10.75p 10.90p 10.58p 10.75p 32417
23/03/2017 10.88p 10.95p 10.63p 10.75p 94383
22/03/2017 11.00p 11.00p 10.88p 10.88p 0
21/03/2017 11.00p 11.00p 10.83p 11.00p 5500
20/03/2017 11.13p 11.16p 10.75p 11.00p 349063
17/03/2017 11.00p 11.15p 10.75p 11.13p 19000
16/03/2017 11.25p 11.25p 10.75p 11.00p 221017
15/03/2017 11.25p 11.37p 11.00p 11.25p 105167
14/03/2017 11.25p 11.45p 11.25p 11.25p 1405137
13/03/2017 11.25p 11.40p 11.00p 11.25p 131998
10/03/2017 11.50p 11.50p 11.05p 11.25p 47000
09/03/2017 11.50p 11.75p 11.28p 11.50p 42698
08/03/2017 12.25p 12.25p 11.13p 11.50p 502535
07/03/2017 12.38p 12.38p 12.00p 12.25p 54518
06/03/2017 12.50p 12.50p 12.25p 12.38p 166000
03/03/2017 12.38p 12.75p 12.20p 12.50p 167494
02/03/2017 12.63p 12.63p 11.85p 12.38p 350548
01/03/2017 12.63p 12.85p 12.35p 12.63p 451575
28/02/2017 11.75p 12.80p 11.75p 12.63p 265533
27/02/2017 11.75p 12.00p 11.75p 11.75p 170111
24/02/2017 11.75p 11.75p 11.50p 11.75p 143111
23/02/2017 11.75p 11.75p 11.75p 11.75p 0
22/02/2017 11.75p 11.75p 11.75p 11.75p 0
21/02/2017 11.75p 11.75p 11.55p 11.75p 49327
20/02/2017 11.75p 11.88p 11.60p 11.75p 51181
17/02/2017 11.75p 11.75p 11.62p 11.75p 1578
16/02/2017 12.13p 12.13p 11.50p 11.75p 121859
15/02/2017 12.25p 12.25p 12.00p 12.13p 113457
14/02/2017 12.13p 12.25p 12.00p 12.25p 30256
13/02/2017 12.13p 12.20p 11.61p 12.13p 244955
10/02/2017 12.13p 12.13p 12.00p 12.13p 185148
09/02/2017 12.38p 12.38p 12.05p 12.13p 111620
08/02/2017 12.13p 12.38p 12.13p 12.38p 127624
07/02/2017 12.13p 12.13p 12.01p 12.13p 104522
06/02/2017 12.75p 12.75p 12.03p 12.13p 210099
03/02/2017 13.12p 13.18p 12.68p 12.75p 157273
02/02/2017 13.38p 13.38p 13.00p 13.12p 210988
01/02/2017 13.75p 13.75p 13.25p 13.38p 130369
31/01/2017 13.88p 14.06p 13.50p 13.75p 239290
30/01/2017 13.12p 14.20p 13.12p 13.88p 371846
27/01/2017 13.25p 13.37p 13.12p 13.12p 392451
26/01/2017 13.38p 13.40p 13.12p 13.25p 288794
25/01/2017 13.12p 13.63p 13.06p 13.38p 349997

*Close Price adjusted for both dividends and splits