Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
10/09/2013 14.13p 14.49p 13.77p 14.13p 124107
09/09/2013 14.00p 14.50p 13.65p 14.13p 616906
06/09/2013 14.00p 14.13p 13.65p 14.00p 204817
05/09/2013 14.00p 14.15p 13.50p 14.00p 325837
04/09/2013 14.00p 14.24p 13.70p 14.00p 264698
03/09/2013 14.25p 14.50p 13.90p 14.00p 494513
02/09/2013 14.38p 14.68p 14.00p 14.25p 359609
30/08/2013 14.38p 14.70p 14.10p 14.38p 409908
29/08/2013 14.38p 14.55p 14.10p 14.38p 331166
28/08/2013 14.75p 14.75p 14.00p 14.38p 569927
27/08/2013 14.75p 15.22p 14.30p 14.75p 876863
23/08/2013 14.88p 15.25p 14.25p 14.75p 1045652
22/08/2013 13.50p 15.50p 13.38p 14.75p 1945614
21/08/2013 13.50p 13.75p 13.12p 13.75p 1819193
20/08/2013 13.75p 14.25p 13.38p 13.50p 2420579
19/08/2013 12.13p 14.50p 10.75p 13.75p 8668925
16/08/2013 10.75p 10.75p 10.50p 10.75p 41489
15/08/2013 10.75p 10.75p 10.50p 10.75p 91000
14/08/2013 10.75p 10.80p 10.68p 10.75p 130989
13/08/2013 10.75p 10.80p 10.75p 10.75p 45950
12/08/2013 10.75p 10.75p 10.50p 10.75p 57390
09/08/2013 10.75p 10.90p 10.75p 10.75p 161626
08/08/2013 10.75p 10.85p 10.40p 10.75p 117350
07/08/2013 10.75p 10.93p 10.50p 10.75p 531269
06/08/2013 10.63p 10.85p 10.50p 10.75p 118968
05/08/2013 10.50p 10.75p 10.30p 10.63p 325328
02/08/2013 10.50p 10.50p 10.00p 10.50p 18075
01/08/2013 10.63p 10.63p 10.25p 10.50p 19649
31/07/2013 10.63p 10.63p 10.25p 10.63p 14647
30/07/2013 10.63p 10.63p 10.25p 10.63p 12029
29/07/2013 10.63p 10.63p 10.48p 10.63p 50356
26/07/2013 10.63p 10.63p 10.25p 10.63p 3055
25/07/2013 10.88p 10.88p 10.25p 10.63p 105300
24/07/2013 10.75p 10.88p 10.27p 10.88p 60066
23/07/2013 10.75p 10.75p 10.28p 10.75p 10000
22/07/2013 10.75p 10.75p 10.28p 10.75p 50000
19/07/2013 10.75p 10.80p 10.75p 10.75p 0
18/07/2013 10.75p 10.80p 10.75p 10.75p 6232
17/07/2013 10.63p 10.80p 10.28p 10.75p 103590
16/07/2013 10.75p 10.82p 10.11p 10.63p 145000
15/07/2013 10.75p 10.82p 10.28p 10.75p 31931
12/07/2013 10.75p 10.75p 10.28p 10.75p 0
11/07/2013 10.75p 10.75p 10.28p 10.75p 17776
10/07/2013 10.75p 10.90p 10.28p 10.75p 20486
09/07/2013 10.88p 10.88p 10.28p 10.75p 70000
08/07/2013 10.88p 10.95p 10.50p 10.88p 82469
05/07/2013 10.88p 11.00p 10.50p 10.88p 63897
04/07/2013 10.88p 11.00p 10.67p 10.88p 0
03/07/2013 10.88p 11.00p 10.67p 10.88p 151255
02/07/2013 10.88p 11.00p 10.88p 10.88p 90343
01/07/2013 10.88p 10.88p 10.53p 10.88p 66181
28/06/2013 11.00p 11.00p 10.53p 10.88p 90678
27/06/2013 11.00p 11.00p 11.00p 11.00p 31292
26/06/2013 11.13p 11.13p 10.00p 11.00p 465005
25/06/2013 11.13p 11.20p 10.82p 11.13p 77666
24/06/2013 11.13p 11.13p 10.82p 11.13p 15000
21/06/2013 11.13p 11.20p 10.82p 11.13p 43739
20/06/2013 11.13p 11.20p 11.00p 11.13p 118730
19/06/2013 11.25p 11.25p 10.97p 11.13p 36951
18/06/2013 11.38p 11.38p 11.00p 11.25p 0
17/06/2013 11.25p 11.28p 11.00p 11.25p 34500
14/06/2013 11.25p 11.40p 11.00p 11.25p 34290
13/06/2013 11.38p 11.40p 11.00p 11.25p 75262
12/06/2013 11.38p 11.40p 11.00p 11.38p 136247
11/06/2013 11.38p 11.38p 11.10p 11.38p 31387
10/06/2013 11.38p 11.40p 11.00p 11.38p 224994
07/06/2013 11.38p 11.50p 11.10p 11.38p 23167
06/06/2013 11.63p 11.63p 11.10p 11.38p 45328
05/06/2013 11.88p 11.90p 11.25p 11.63p 326972
04/06/2013 12.00p 12.00p 11.50p 11.88p 740016
03/06/2013 12.00p 12.17p 11.83p 12.00p 148510
31/05/2013 11.88p 12.00p 11.75p 12.00p 334841
30/05/2013 12.00p 12.30p 11.88p 11.88p 74994
29/05/2013 12.63p 12.63p 12.02p 12.25p 61357
28/05/2013 12.50p 12.93p 12.10p 12.63p 125400
24/05/2013 12.25p 12.95p 12.25p 12.50p 158023
23/05/2013 13.12p 13.12p 11.90p 12.25p 336254
22/05/2013 14.25p 14.70p 13.00p 13.12p 599891
21/05/2013 13.63p 15.28p 13.38p 14.25p 1882286
20/05/2013 10.25p 13.75p 10.25p 13.63p 2567952
17/05/2013 8.75p 8.75p 8.50p 8.75p 185978
16/05/2013 8.75p 8.95p 8.75p 8.75p 9857
15/05/2013 8.75p 9.00p 8.62p 8.75p 81001
14/05/2013 8.50p 8.75p 8.00p 8.75p 187069
13/05/2013 8.50p 8.51p 8.00p 8.00p 508167
10/05/2013 8.50p 8.50p 8.46p 8.50p 62779
09/05/2013 8.50p 8.75p 8.23p 8.50p 149052
08/05/2013 9.13p 9.13p 8.25p 8.50p 51500
07/05/2013 9.13p 9.25p 9.13p 9.13p 85000
03/05/2013 9.13p 9.22p 9.13p 9.13p 20000
02/05/2013 9.13p 9.13p 8.76p 9.13p 5133
01/05/2013 9.13p 9.13p 8.63p 9.13p 53493
30/04/2013 9.13p 9.25p 8.80p 9.13p 76800
29/04/2013 9.13p 9.23p 9.13p 9.13p 53772
26/04/2013 9.13p 9.26p 9.13p 9.13p 18889
25/04/2013 8.75p 9.45p 8.75p 9.13p 343821
24/04/2013 8.75p 8.77p 8.50p 8.50p 120000
23/04/2013 8.75p 8.88p 8.55p 8.75p 43556
22/04/2013 9.00p 9.00p 8.50p 8.75p 262344
19/04/2013 9.00p 9.00p 8.52p 9.00p 50000
18/04/2013 9.00p 9.27p 8.50p 9.00p 133321
17/04/2013 9.00p 9.27p 9.00p 9.00p 21225
16/04/2013 9.00p 9.30p 8.75p 9.00p 35376
15/04/2013 8.75p 9.28p 8.25p 9.00p 196361
12/04/2013 8.75p 8.90p 8.60p 8.75p 120000
11/04/2013 8.75p 8.75p 8.25p 8.75p 4831
10/04/2013 8.88p 8.88p 8.50p 8.75p 39305
09/04/2013 8.88p 8.88p 8.50p 8.88p 23641
08/04/2013 8.88p 8.88p 8.50p 8.88p 25000
05/04/2013 9.00p 9.00p 8.50p 8.88p 39721
04/04/2013 9.13p 9.13p 8.50p 9.00p 131659
03/04/2013 9.13p 9.30p 9.13p 9.13p 3225
02/04/2013 9.13p 9.13p 8.75p 9.13p 269466
28/03/2013 9.13p 9.13p 8.80p 9.13p 101913
27/03/2013 9.25p 9.25p 8.74p 9.13p 0
26/03/2013 9.13p 9.25p 8.74p 9.25p 52166
25/03/2013 10.00p 10.00p 9.00p 9.13p 148068
22/03/2013 10.25p 10.25p 9.00p 10.00p 65692
21/03/2013 10.25p 10.25p 9.50p 10.25p 90062
20/03/2013 10.25p 10.75p 10.00p 10.25p 0
19/03/2013 10.75p 10.75p 10.00p 10.25p 30000
18/03/2013 10.75p 10.83p 9.56p 10.75p 0
15/03/2013 10.50p 10.83p 9.56p 10.75p 130013
14/03/2013 10.25p 10.25p 9.50p 10.25p 0
13/03/2013 10.25p 10.25p 9.50p 10.25p 26310
12/03/2013 10.25p 10.25p 9.50p 10.25p 222000
11/03/2013 10.25p 10.25p 9.50p 10.25p 0
08/03/2013 10.25p 10.25p 9.50p 10.25p 172038
07/03/2013 10.25p 10.25p 9.25p 10.25p 90365
06/03/2013 10.25p 11.00p 9.50p 10.25p 620881
05/03/2013 10.25p 10.25p 9.50p 10.25p 6000
04/03/2013 10.38p 10.38p 9.75p 10.38p 106524
01/03/2013 9.63p 10.38p 9.60p 10.38p 265825
28/02/2013 10.25p 10.38p 9.50p 9.63p 218065
27/02/2013 10.50p 10.50p 9.75p 10.38p 17000
26/02/2013 10.50p 10.50p 10.00p 10.50p 25000
25/02/2013 10.50p 10.50p 10.00p 10.50p 57000
22/02/2013 10.50p 10.80p 10.11p 10.50p 136311
21/02/2013 10.50p 10.50p 10.11p 10.50p 7000
20/02/2013 10.50p 10.50p 10.11p 10.50p 11292
19/02/2013 10.50p 10.60p 10.50p 10.50p 5000
18/02/2013 10.50p 10.60p 10.11p 10.50p 113656
15/02/2013 10.50p 10.70p 10.23p 10.50p 599579
14/02/2013 10.50p 10.50p 10.02p 10.50p 35000
13/02/2013 10.38p 10.65p 10.35p 10.50p 99086
12/02/2013 10.50p 10.50p 9.77p 10.38p 57899
11/02/2013 10.50p 10.50p 10.00p 10.50p 347314
08/02/2013 10.50p 10.82p 10.00p 10.50p 264469
07/02/2013 11.13p 11.65p 11.10p 11.38p 154902
06/02/2013 11.38p 11.38p 11.20p 11.38p 22902
05/02/2013 11.38p 11.75p 11.20p 11.38p 231857
04/02/2013 11.38p 11.70p 11.20p 11.38p 49173
01/02/2013 11.38p 11.70p 11.20p 11.38p 102426
31/01/2013 11.38p 11.38p 11.20p 11.38p 38816
30/01/2013 11.50p 11.50p 11.13p 11.38p 10000
29/01/2013 11.50p 11.80p 11.38p 11.50p 6135
28/01/2013 11.50p 11.85p 11.04p 11.50p 162449
25/01/2013 11.50p 11.90p 11.50p 11.50p 3949
24/01/2013 11.63p 11.90p 11.30p 11.50p 52201
23/01/2013 11.88p 11.88p 11.25p 11.63p 54605
22/01/2013 11.88p 12.23p 11.83p 11.88p 218183
21/01/2013 11.88p 12.23p 11.80p 11.88p 29406
18/01/2013 11.88p 12.23p 11.80p 11.88p 10578
17/01/2013 11.88p 11.88p 11.80p 11.88p 30000
16/01/2013 11.50p 12.25p 11.50p 11.88p 350000
15/01/2013 11.50p 11.98p 11.30p 11.50p 0
14/01/2013 11.50p 11.98p 11.30p 11.50p 10856
11/01/2013 11.50p 11.98p 11.50p 11.50p 20357
10/01/2013 11.25p 12.00p 11.25p 11.50p 300798
09/01/2013 11.88p 12.00p 11.02p 11.25p 218240
08/01/2013 12.75p 12.75p 11.75p 11.88p 564830
07/01/2013 12.13p 12.28p 11.85p 12.13p 14000
04/01/2013 12.13p 12.25p 11.81p 12.13p 226854
03/01/2013 12.13p 12.28p 11.80p 12.13p 75845
02/01/2013 12.13p 12.28p 11.80p 12.13p 57960
31/12/2012 12.13p 12.28p 12.13p 12.13p 20062
28/12/2012 12.13p 12.28p 12.13p 12.13p 45716
27/12/2012 12.13p 12.28p 11.80p 12.13p 108716
24/12/2012 12.25p 12.69p 12.13p 12.13p 129327
21/12/2012 12.38p 12.75p 12.20p 12.25p 78582
20/12/2012 12.25p 12.73p 12.25p 12.25p 30200
19/12/2012 11.88p 12.75p 11.88p 12.25p 57750
18/12/2012 11.75p 13.00p 11.75p 12.00p 72000
17/12/2012 11.75p 12.20p 11.54p 11.75p 85196
14/12/2012 11.75p 12.20p 11.75p 11.75p 35977
13/12/2012 11.63p 11.99p 11.63p 11.75p 20000
12/12/2012 11.75p 12.25p 11.75p 11.75p 332579
11/12/2012 11.75p 12.22p 11.70p 11.75p 62188
10/12/2012 12.88p 12.88p 11.40p 11.75p 162224
07/12/2012 12.88p 13.20p 12.67p 12.88p 121908
06/12/2012 13.00p 13.25p 12.88p 12.88p 411256
05/12/2012 13.50p 14.50p 13.00p 13.00p 159978
04/12/2012 13.12p 14.75p 13.12p 13.50p 389046
03/12/2012 11.75p 15.04p 11.75p 13.12p 724404
30/11/2012 10.38p 12.45p 10.00p 11.75p 2816045
29/11/2012 10.38p 10.70p 10.00p 10.38p 406268
28/11/2012 10.13p 10.75p 9.50p 10.00p 1984763
27/11/2012 9.63p 10.30p 9.02p 10.13p 34850
26/11/2012 9.63p 9.95p 9.63p 9.63p 5000
23/11/2012 9.63p 9.95p 9.00p 9.00p 122028

*Close Price adjusted for both dividends and splits