Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
19/06/2015 19.00p 19.25p 18.80p 19.00p 427546
18/06/2015 18.88p 19.00p 18.75p 19.00p 345172
17/06/2015 19.75p 19.75p 18.88p 18.88p 267455
16/06/2015 19.37p 20.00p 19.28p 19.75p 250875
15/06/2015 20.00p 20.00p 19.20p 19.37p 285539
12/06/2015 21.75p 21.80p 19.51p 21.00p 853410
11/06/2015 23.50p 23.50p 21.13p 21.75p 1181523
10/06/2015 23.88p 24.80p 23.13p 23.25p 788630
09/06/2015 24.25p 24.90p 23.11p 23.25p 1003118
08/06/2015 21.63p 24.25p 21.63p 24.12p 2130598
05/06/2015 19.50p 21.95p 18.53p 21.63p 1248364
04/06/2015 21.25p 21.25p 17.51p 19.75p 2161535
03/06/2015 22.50p 25.85p 18.75p 20.75p 5987090
02/06/2015 19.75p 22.62p 19.70p 22.25p 1873053
01/06/2015 17.63p 19.95p 17.63p 19.63p 1652453
29/05/2015 15.63p 18.20p 15.60p 17.63p 1689554
28/05/2015 14.88p 15.63p 14.65p 15.63p 573528
27/05/2015 14.75p 15.40p 14.23p 15.00p 2145768
26/05/2015 13.38p 14.99p 13.38p 14.38p 2944133
22/05/2015 11.38p 12.40p 11.38p 12.00p 616173
21/05/2015 10.88p 11.50p 10.88p 11.38p 296235
20/05/2015 10.75p 11.23p 10.70p 10.88p 212830
19/05/2015 10.50p 10.75p 10.50p 10.50p 185407
18/05/2015 10.50p 10.75p 10.50p 10.50p 45718
15/05/2015 10.50p 10.85p 10.50p 10.50p 461302
14/05/2015 10.38p 10.75p 10.38p 10.50p 72108
13/05/2015 10.88p 11.00p 10.35p 10.38p 624799
12/05/2015 11.38p 11.75p 10.88p 10.88p 694362
11/05/2015 10.38p 11.63p 10.25p 11.38p 1031443
08/05/2015 9.25p 10.75p 9.25p 10.38p 613975
07/05/2015 8.63p 9.25p 8.50p 9.25p 233592
06/05/2015 8.38p 8.63p 8.38p 8.63p 192142
05/05/2015 8.00p 8.50p 8.00p 8.38p 414293
01/05/2015 7.88p 8.00p 7.88p 8.00p 56719
30/04/2015 7.73p 8.20p 7.73p 7.88p 23018
29/04/2015 7.73p 7.95p 7.73p 7.73p 108887
28/04/2015 7.73p 8.25p 7.60p 7.73p 734679
27/04/2015 7.73p 7.93p 7.66p 7.73p 129794
24/04/2015 7.63p 7.90p 7.60p 7.73p 306402
23/04/2015 7.63p 7.85p 7.50p 7.63p 823182
22/04/2015 7.83p 7.90p 7.75p 7.78p 288243
21/04/2015 7.88p 7.89p 7.75p 7.83p 99151
20/04/2015 7.50p 7.92p 7.38p 7.88p 464996
17/04/2015 7.50p 7.73p 7.50p 7.50p 171514
16/04/2015 7.50p 7.75p 7.35p 7.50p 88019
15/04/2015 7.63p 7.70p 7.35p 7.50p 337827
14/04/2015 7.63p 7.75p 7.35p 7.63p 263927
13/04/2015 8.00p 8.10p 7.50p 7.63p 1183662
10/04/2015 7.38p 7.50p 7.15p 7.25p 372685
09/04/2015 7.38p 7.70p 7.23p 7.38p 478610
08/04/2015 7.75p 7.90p 7.38p 7.38p 1216185
07/04/2015 7.50p 8.00p 7.50p 7.75p 1418153
02/04/2015 7.38p 7.50p 7.38p 7.50p 136851
01/04/2015 7.38p 7.75p 7.00p 7.38p 807220
31/03/2015 7.50p 7.75p 7.38p 7.38p 539713
30/03/2015 7.63p 7.95p 7.40p 7.50p 257224
27/03/2015 8.13p 8.13p 7.85p 7.88p 18416
26/03/2015 8.38p 8.38p 8.00p 8.13p 211720
25/03/2015 8.63p 8.70p 8.25p 8.38p 399303
24/03/2015 8.00p 9.00p 8.00p 8.63p 568953
23/03/2015 8.00p 8.25p 8.00p 8.00p 105885
20/03/2015 8.00p 8.00p 7.82p 8.00p 136000
19/03/2015 8.00p 8.09p 7.75p 8.00p 116508
18/03/2015 8.00p 8.00p 8.00p 8.00p 50000
17/03/2015 8.00p 8.20p 7.81p 8.00p 313957
16/03/2015 7.75p 8.20p 7.75p 8.00p 521625
13/03/2015 7.75p 7.94p 7.75p 7.75p 52313
12/03/2015 7.75p 7.90p 7.56p 7.75p 120000
11/03/2015 7.75p 8.00p 7.56p 7.75p 638539
10/03/2015 7.88p 7.88p 7.50p 7.75p 77920
09/03/2015 7.88p 7.89p 7.75p 7.88p 129886
06/03/2015 7.88p 7.99p 7.88p 7.88p 95853
05/03/2015 8.03p 8.03p 7.75p 7.88p 194718
04/03/2015 8.13p 8.15p 7.75p 8.03p 280759
03/03/2015 8.13p 8.13p 7.75p 8.13p 6000
02/03/2015 8.13p 8.20p 7.75p 8.13p 96621
27/02/2015 8.00p 8.45p 7.83p 8.13p 278734
26/02/2015 7.88p 8.25p 7.88p 8.00p 100000
25/02/2015 8.25p 8.25p 7.75p 7.88p 55005
24/02/2015 8.50p 8.50p 8.25p 8.25p 0
23/02/2015 8.25p 8.29p 7.88p 8.25p 181751
20/02/2015 8.25p 8.31p 8.25p 8.25p 50000
19/02/2015 8.25p 8.45p 8.00p 8.25p 154218
18/02/2015 8.25p 8.40p 8.10p 8.25p 227414
17/02/2015 8.50p 8.50p 8.25p 8.25p 203
16/02/2015 8.25p 8.25p 8.00p 8.25p 124335
13/02/2015 8.25p 8.38p 8.00p 8.25p 330750
12/02/2015 7.75p 8.44p 7.75p 8.25p 849684
11/02/2015 7.63p 7.75p 7.25p 7.75p 305100
10/02/2015 7.88p 7.88p 7.25p 7.63p 232359
09/02/2015 7.88p 8.00p 7.60p 7.88p 51857
06/02/2015 8.25p 8.25p 7.50p 7.88p 291851
05/02/2015 8.25p 8.25p 7.60p 8.25p 108000
04/02/2015 8.25p 8.25p 8.25p 8.25p 0
03/02/2015 8.25p 8.25p 8.00p 8.25p 27371
02/02/2015 8.25p 8.30p 8.00p 8.25p 322959
30/01/2015 8.13p 8.31p 7.75p 8.13p 33005
29/01/2015 8.00p 8.35p 7.85p 8.13p 288836
28/01/2015 8.25p 8.25p 7.80p 8.00p 267430
27/01/2015 8.75p 8.75p 8.00p 8.25p 477135
26/01/2015 8.75p 8.78p 8.75p 8.75p 34500
23/01/2015 8.75p 8.78p 8.75p 8.75p 11253
22/01/2015 8.88p 8.88p 8.65p 8.75p 60534
21/01/2015 8.88p 8.88p 8.75p 8.88p 26556
20/01/2015 8.88p 8.90p 8.76p 8.88p 12101
19/01/2015 8.88p 8.98p 8.75p 8.88p 121508
16/01/2015 8.88p 8.93p 8.80p 8.88p 81282
15/01/2015 8.88p 8.93p 8.88p 8.88p 60520
14/01/2015 9.00p 9.00p 8.76p 8.88p 29674
13/01/2015 9.00p 9.10p 8.76p 9.00p 55171
12/01/2015 9.00p 9.00p 8.98p 9.00p 22295
09/01/2015 9.00p 9.00p 8.75p 9.00p 10733
08/01/2015 9.00p 9.00p 8.76p 9.00p 3872
07/01/2015 9.00p 9.00p 8.75p 9.00p 4585
06/01/2015 9.00p 9.00p 8.76p 9.00p 100000
05/01/2015 9.00p 9.00p 8.75p 9.00p 35873
02/01/2015 9.00p 9.00p 9.00p 9.00p 0
31/12/2014 9.00p 9.04p 8.75p 9.00p 2200
30/12/2014 9.13p 9.25p 8.75p 9.00p 210015
29/12/2014 9.13p 9.13p 8.75p 9.13p 34325
24/12/2014 9.13p 9.31p 8.75p 9.13p 99460
23/12/2014 8.63p 9.40p 8.50p 9.13p 747881
22/12/2014 9.25p 9.45p 8.50p 8.63p 81779
19/12/2014 9.50p 9.50p 8.75p 9.25p 309542
18/12/2014 9.50p 9.65p 9.25p 9.50p 1295014
17/12/2014 9.50p 9.75p 9.25p 9.50p 328625
16/12/2014 9.50p 9.50p 9.35p 9.38p 259813
15/12/2014 9.50p 9.50p 9.25p 9.50p 230238
12/12/2014 9.75p 9.75p 8.90p 9.50p 317952
11/12/2014 9.88p 9.97p 9.50p 9.75p 125630
10/12/2014 10.63p 10.63p 9.35p 9.88p 273757
09/12/2014 11.13p 11.13p 10.29p 10.63p 126734
08/12/2014 11.63p 11.75p 11.00p 11.13p 299622
05/12/2014 12.38p 12.41p 11.55p 11.63p 349258
04/12/2014 12.75p 12.75p 12.10p 12.38p 183260
03/12/2014 12.75p 12.99p 12.50p 12.75p 243856
02/12/2014 12.50p 13.50p 12.50p 12.75p 823710
01/12/2014 11.50p 13.00p 11.50p 12.50p 1245525
28/11/2014 12.00p 12.00p 11.00p 11.25p 692692
27/11/2014 12.25p 12.48p 11.63p 11.88p 372979
26/11/2014 12.00p 12.75p 12.00p 12.25p 2037614
25/11/2014 10.50p 12.50p 10.50p 12.00p 1089129
24/11/2014 9.25p 11.00p 9.25p 10.38p 1397018
21/11/2014 8.50p 9.75p 8.35p 9.13p 1072721
20/11/2014 8.25p 8.35p 8.22p 8.25p 151878
19/11/2014 8.25p 8.41p 8.00p 8.25p 494161
18/11/2014 7.13p 8.50p 7.13p 8.25p 952345
17/11/2014 6.88p 7.13p 6.85p 7.13p 40000
14/11/2014 7.00p 7.00p 6.88p 6.88p 28214
13/11/2014 6.88p 7.00p 6.75p 6.88p 22529
12/11/2014 7.18p 7.18p 6.50p 6.88p 139854
11/11/2014 7.18p 7.18p 7.13p 7.18p 15000
10/11/2014 7.13p 7.20p 6.85p 7.18p 79378
07/11/2014 7.18p 7.25p 6.95p 7.18p 240000
06/11/2014 7.18p 7.18p 7.18p 7.18p 0
05/11/2014 7.18p 7.40p 7.18p 7.18p 50000
04/11/2014 7.25p 7.25p 7.18p 7.18p 0
03/11/2014 7.38p 7.38p 7.10p 7.25p 105482
31/10/2014 7.38p 7.75p 7.38p 7.38p 125000
30/10/2014 7.38p 7.38p 7.38p 7.38p 0
29/10/2014 7.30p 7.71p 6.85p 7.38p 496235
28/10/2014 7.30p 7.37p 7.30p 7.30p 25431
27/10/2014 7.00p 7.75p 6.86p 7.30p 311076
24/10/2014 7.25p 7.25p 6.75p 7.00p 78826
23/10/2014 7.25p 7.25p 6.75p 7.00p 100202
22/10/2014 7.25p 7.25p 7.18p 7.25p 1392
21/10/2014 7.38p 7.38p 6.55p 7.25p 29042
20/10/2014 7.38p 7.38p 7.38p 7.38p 0
17/10/2014 7.38p 7.38p 7.20p 7.38p 10000
16/10/2014 7.38p 7.38p 6.84p 7.38p 102991
15/10/2014 7.38p 7.38p 7.00p 7.38p 46644
14/10/2014 7.38p 7.38p 7.04p 7.38p 61700
13/10/2014 7.33p 7.38p 7.33p 7.38p 0
10/10/2014 7.33p 7.55p 7.33p 7.33p 18000
09/10/2014 7.58p 7.60p 7.58p 7.58p 2738
08/10/2014 7.58p 7.58p 7.58p 7.58p 0
07/10/2014 7.58p 7.58p 7.53p 7.58p 72881
06/10/2014 7.58p 7.58p 7.53p 7.58p 3000
03/10/2014 7.58p 7.58p 7.50p 7.58p 13500
02/10/2014 7.58p 7.60p 7.55p 7.58p 159449
01/10/2014 7.58p 7.65p 7.51p 7.58p 224657
30/09/2014 7.58p 7.60p 7.58p 7.58p 6772
29/09/2014 7.63p 7.66p 7.50p 7.63p 39363
26/09/2014 7.63p 7.66p 7.50p 7.63p 114101
25/09/2014 7.63p 7.69p 7.53p 7.63p 78737
24/09/2014 7.63p 7.63p 7.50p 7.63p 17516
23/09/2014 7.63p 7.69p 7.63p 7.63p 16078
22/09/2014 7.75p 7.84p 7.53p 7.63p 47974
19/09/2014 7.75p 7.75p 7.60p 7.75p 4502
18/09/2014 7.88p 7.90p 7.54p 7.75p 556934
17/09/2014 7.88p 8.18p 7.55p 7.88p 181199
16/09/2014 7.88p 8.06p 7.51p 7.88p 27000
15/09/2014 7.88p 7.88p 7.50p 7.88p 11863
12/09/2014 7.88p 7.88p 7.50p 7.88p 147049
11/09/2014 7.88p 7.88p 7.50p 7.88p 7484
10/09/2014 7.88p 7.88p 7.50p 7.88p 6949
09/09/2014 7.88p 7.88p 7.50p 7.88p 155000
08/09/2014 7.88p 7.88p 7.50p 7.88p 13784
05/09/2014 7.88p 8.25p 7.50p 7.88p 200500
04/09/2014 7.88p 7.88p 7.54p 7.88p 57377

*Close Price adjusted for both dividends and splits