Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Celebrus Technologies (CLBS) by Steve Moore in ShareProphets
- Avoid Aferian (AFRN) by Steve Moore in ShareProphets
- Hold BP (BP.) by Tom Winnifrith in ShareProphets
- Hold BP (BP.) by Steve Moore in ShareProphets
- Buy Admiral Group (ADM) by Stephen Wright in The Motley Fool
- Outperform AstraZeneca (AZN) by ODDO BHF
- Strong Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
- Hold Glencore (GLEN) by HSBC
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Neutral Unilever (ULVR) by Goldman Sachs
- Sell Vodafone Group (VOD) by Goldman Sachs
- Buy Barratt Redrow (BTRW) by Goldman Sachs
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy British American Tobacco (BATS) by Citi
- Buy NATWEST GROUP (NWG) by Citi
Eden Research (EDEN) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/12/2022 | 5.75p | 5.80p | 5.55p | 5.75p | 1744 |
| 16/12/2022 | 5.75p | 5.80p | 5.75p | 5.75p | 35975 |
| 15/12/2022 | 6.00p | 6.00p | 5.52p | 5.75p | 159831 |
| 14/12/2022 | 5.65p | 5.74p | 5.62p | 5.65p | 1667795 |
| 13/12/2022 | 5.75p | 5.78p | 5.50p | 5.65p | 560386 |
| 12/12/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/12/2022 | 6.25p | 6.25p | 5.63p | 5.75p | 389295 |
| 08/12/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 124911 |
| 07/12/2022 | 6.25p | 6.33p | 6.25p | 6.25p | 0 |
| 06/12/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 63861 |
| 05/12/2022 | 6.25p | 6.47p | 5.80p | 6.25p | 590735 |
| 02/12/2022 | 6.25p | 6.25p | 6.24p | 6.25p | 29001 |
| 01/12/2022 | 6.25p | 6.29p | 6.25p | 6.25p | 94340 |
| 30/11/2022 | 6.40p | 6.88p | 6.20p | 6.25p | 2156520 |
| 29/11/2022 | 6.25p | 6.40p | 6.22p | 6.40p | 400 |
| 28/11/2022 | 6.00p | 6.49p | 6.00p | 6.25p | 143612 |
| 25/11/2022 | 5.85p | 6.41p | 5.50p | 6.00p | 517343 |
| 24/11/2022 | 5.75p | 6.00p | 5.75p | 5.85p | 47424 |
| 23/11/2022 | 5.45p | 5.99p | 5.45p | 5.75p | 224445 |
| 22/11/2022 | 5.10p | 5.66p | 5.10p | 5.45p | 145825 |
| 21/11/2022 | 5.10p | 5.42p | 5.02p | 5.10p | 25902 |
| 18/11/2022 | 4.90p | 5.70p | 4.53p | 5.10p | 1656229 |
| 17/11/2022 | 5.00p | 5.50p | 4.71p | 4.90p | 771011 |
| 16/11/2022 | 4.75p | 5.00p | 4.73p | 5.00p | 55970 |
| 15/11/2022 | 5.05p | 5.05p | 4.71p | 4.80p | 99951 |
| 14/11/2022 | 5.05p | 5.29p | 4.72p | 5.05p | 23193 |
| 11/11/2022 | 5.05p | 5.37p | 5.05p | 5.05p | 100000 |
| 10/11/2022 | 5.25p | 5.25p | 4.75p | 5.05p | 204204 |
| 09/11/2022 | 5.20p | 5.40p | 5.00p | 5.25p | 860074 |
| 08/11/2022 | 5.20p | 5.38p | 5.10p | 5.20p | 62121 |
| 07/11/2022 | 5.00p | 5.40p | 5.00p | 5.20p | 205184 |
| 04/11/2022 | 4.50p | 5.00p | 4.10p | 4.95p | 348628 |
| 03/11/2022 | 4.50p | 4.84p | 4.50p | 4.50p | 1033 |
| 02/11/2022 | 4.50p | 4.50p | 4.35p | 4.50p | 200 |
| 01/11/2022 | 4.50p | 4.50p | 4.00p | 4.50p | 6470 |
| 31/10/2022 | 4.50p | 4.55p | 4.50p | 4.50p | 156000 |
| 28/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 27/10/2022 | 4.50p | 4.80p | 4.50p | 4.50p | 15499 |
| 26/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 25/10/2022 | 4.50p | 4.90p | 4.50p | 4.50p | 10204 |
| 24/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/10/2022 | 4.50p | 4.90p | 4.50p | 4.50p | 102 |
| 20/10/2022 | 4.50p | 4.89p | 4.19p | 4.50p | 31610 |
| 19/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 18/10/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/10/2022 | 4.50p | 4.80p | 4.10p | 4.50p | 151940 |
| 14/10/2022 | 4.50p | 4.50p | 4.18p | 4.50p | 9000 |
| 13/10/2022 | 4.25p | 4.50p | 4.18p | 4.50p | 105986 |
| 12/10/2022 | 4.75p | 4.75p | 4.25p | 4.25p | 123957 |
| 11/10/2022 | 5.00p | 5.05p | 4.75p | 4.75p | 48146 |
| 10/10/2022 | 5.00p | 5.05p | 5.00p | 5.00p | 3346 |
| 07/10/2022 | 5.00p | 5.07p | 4.81p | 5.00p | 210192 |
| 06/10/2022 | 5.00p | 5.07p | 5.00p | 5.00p | 52445 |
| 05/10/2022 | 5.15p | 5.19p | 4.80p | 5.00p | 107106 |
| 04/10/2022 | 5.15p | 5.50p | 4.85p | 5.15p | 140106 |
| 03/10/2022 | 4.85p | 5.15p | 4.83p | 5.15p | 194420 |
| 30/09/2022 | 4.65p | 5.00p | 4.65p | 4.85p | 237992 |
| 29/09/2022 | 4.65p | 4.85p | 4.51p | 4.65p | 299730 |
| 28/09/2022 | 4.85p | 5.10p | 4.54p | 4.85p | 158593 |
| 27/09/2022 | 4.60p | 5.50p | 4.60p | 4.85p | 511649 |
| 26/09/2022 | 4.25p | 5.33p | 4.07p | 4.60p | 1544719 |
| 23/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/09/2022 | 3.75p | 3.75p | 3.52p | 3.75p | 24121 |
| 21/09/2022 | 3.75p | 3.80p | 3.75p | 3.75p | 85841 |
| 20/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/09/2022 | 3.80p | 3.80p | 3.60p | 3.75p | 30303 |
| 14/09/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 13/09/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 12/09/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 09/09/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 2455 |
| 08/09/2022 | 3.80p | 3.88p | 3.80p | 3.80p | 5644 |
| 07/09/2022 | 3.80p | 4.00p | 3.80p | 3.80p | 5058 |
| 06/09/2022 | 3.95p | 3.95p | 3.67p | 3.80p | 90000 |
| 05/09/2022 | 4.05p | 4.05p | 3.81p | 3.95p | 80400 |
| 02/09/2022 | 4.05p | 4.05p | 4.00p | 4.05p | 800000 |
| 01/09/2022 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 31/08/2022 | 4.15p | 4.15p | 3.81p | 4.05p | 2933 |
| 30/08/2022 | 4.15p | 4.15p | 4.01p | 4.15p | 28500 |
| 29/08/2022 | 4.15p | 4.15p | 3.91p | 4.15p | 66341 |
| 26/08/2022 | 4.15p | 4.15p | 3.91p | 4.15p | 66341 |
| 25/08/2022 | 4.15p | 4.15p | 4.03p | 4.15p | 243400 |
| 24/08/2022 | 4.15p | 4.15p | 3.81p | 4.15p | 46137 |
| 23/08/2022 | 4.15p | 4.15p | 4.05p | 4.15p | 4672 |
| 22/08/2022 | 4.15p | 4.15p | 3.87p | 4.15p | 31821 |
| 19/08/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 45975 |
| 18/08/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/08/2022 | 4.10p | 4.12p | 4.00p | 4.00p | 291801 |
| 16/08/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 67408 |
| 15/08/2022 | 4.05p | 4.13p | 3.94p | 4.10p | 466261 |
| 12/08/2022 | 3.95p | 4.13p | 3.95p | 4.05p | 296347 |
| 11/08/2022 | 3.75p | 3.95p | 3.75p | 3.95p | 281741 |
| 10/08/2022 | 3.70p | 3.85p | 3.52p | 3.75p | 58718 |
| 09/08/2022 | 3.70p | 3.75p | 3.51p | 3.70p | 307814 |
| 08/08/2022 | 3.70p | 3.77p | 3.70p | 3.70p | 1326 |
| 05/08/2022 | 3.55p | 3.70p | 3.52p | 3.70p | 409865 |
| 04/08/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 03/08/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 02/08/2022 | 3.55p | 3.60p | 3.40p | 3.55p | 119314 |
| 01/08/2022 | 3.78p | 3.78p | 3.26p | 3.55p | 676696 |
| 29/07/2022 | 3.68p | 3.68p | 3.68p | 3.68p | 0 |
| 28/07/2022 | 3.68p | 3.69p | 3.41p | 3.68p | 82083 |
| 27/07/2022 | 3.78p | 3.78p | 3.41p | 3.68p | 33696 |
| 26/07/2022 | 3.63p | 3.78p | 3.52p | 3.78p | 500000 |
| 25/07/2022 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/07/2022 | 3.93p | 4.20p | 3.46p | 3.63p | 599282 |
| 21/07/2022 | 3.93p | 3.93p | 3.65p | 3.93p | 495 |
| 20/07/2022 | 4.03p | 4.03p | 3.60p | 3.93p | 339956 |
| 19/07/2022 | 4.03p | 4.04p | 3.85p | 4.03p | 52175 |
| 18/07/2022 | 4.03p | 4.04p | 4.03p | 4.03p | 90396 |
| 15/07/2022 | 4.03p | 4.03p | 3.88p | 4.03p | 1728 |
| 14/07/2022 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 13/07/2022 | 4.18p | 4.18p | 3.85p | 4.03p | 158309 |
| 12/07/2022 | 4.18p | 4.18p | 3.85p | 4.18p | 62303 |
| 11/07/2022 | 3.93p | 4.18p | 3.85p | 4.18p | 226020 |
| 08/07/2022 | 4.18p | 4.50p | 3.85p | 4.50p | 228937 |
| 07/07/2022 | 4.18p | 4.18p | 4.18p | 4.18p | 0 |
| 06/07/2022 | 3.85p | 4.24p | 3.85p | 4.18p | 510710 |
| 05/07/2022 | 3.85p | 3.93p | 3.85p | 3.85p | 10006 |
| 04/07/2022 | 3.80p | 3.97p | 3.61p | 3.85p | 613607 |
| 01/07/2022 | 4.15p | 4.15p | 3.65p | 3.80p | 401769 |
| 30/06/2022 | 4.10p | 4.15p | 3.80p | 4.15p | 236550 |
| 29/06/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 150000 |
| 28/06/2022 | 4.15p | 4.15p | 4.04p | 4.15p | 495 |
| 27/06/2022 | 4.15p | 4.15p | 3.81p | 4.15p | 27884 |
| 24/06/2022 | 4.30p | 4.30p | 3.71p | 4.15p | 530645 |
| 23/06/2022 | 4.35p | 4.35p | 4.00p | 4.30p | 150000 |
| 22/06/2022 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 21/06/2022 | 4.35p | 4.35p | 4.27p | 4.35p | 188 |
| 20/06/2022 | 4.30p | 4.35p | 4.11p | 4.35p | 485312 |
| 17/06/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 16/06/2022 | 4.30p | 4.36p | 4.10p | 4.30p | 79317 |
| 15/06/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 14/06/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 13/06/2022 | 4.30p | 4.44p | 4.16p | 4.30p | 45000 |
| 10/06/2022 | 4.25p | 4.43p | 4.00p | 4.30p | 371201 |
| 09/06/2022 | 4.25p | 4.29p | 4.25p | 4.25p | 60503 |
| 08/06/2022 | 4.25p | 4.32p | 4.25p | 4.25p | 114825 |
| 07/06/2022 | 4.35p | 4.40p | 4.00p | 4.25p | 516144 |
| 06/06/2022 | 4.45p | 4.47p | 4.20p | 4.35p | 237827 |
| 03/06/2022 | 4.45p | 4.65p | 4.20p | 4.45p | 1758556 |
| 02/06/2022 | 4.45p | 4.65p | 4.20p | 4.45p | 1758556 |
| 01/06/2022 | 4.45p | 4.65p | 4.20p | 4.45p | 1758556 |
| 31/05/2022 | 4.65p | 4.65p | 4.22p | 4.45p | 855022 |
| 30/05/2022 | 4.65p | 4.67p | 4.50p | 4.65p | 67200 |
| 27/05/2022 | 4.65p | 4.69p | 4.50p | 4.65p | 97881 |
| 26/05/2022 | 4.75p | 4.84p | 4.50p | 4.65p | 424639 |
| 25/05/2022 | 4.75p | 4.84p | 4.57p | 4.75p | 6048 |
| 24/05/2022 | 4.75p | 4.87p | 4.75p | 4.75p | 20450 |
| 23/05/2022 | 4.75p | 5.00p | 4.75p | 4.75p | 80698 |
| 20/05/2022 | 4.75p | 5.00p | 4.55p | 4.75p | 1057527 |
| 19/05/2022 | 4.75p | 4.92p | 4.75p | 4.75p | 70959 |
| 18/05/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/05/2022 | 4.75p | 4.95p | 4.70p | 4.75p | 395455 |
| 16/05/2022 | 4.75p | 4.75p | 4.61p | 4.75p | 2334 |
| 13/05/2022 | 4.75p | 4.95p | 4.55p | 4.75p | 476278 |
| 12/05/2022 | 4.75p | 4.89p | 4.70p | 4.75p | 200000 |
| 11/05/2022 | 5.10p | 5.10p | 4.71p | 4.75p | 182225 |
| 10/05/2022 | 5.25p | 5.25p | 5.01p | 5.10p | 141002 |
| 09/05/2022 | 4.85p | 4.90p | 4.62p | 4.75p | 209604 |
| 06/05/2022 | 4.85p | 5.00p | 4.85p | 4.85p | 30000 |
| 05/05/2022 | 4.85p | 4.95p | 4.85p | 4.85p | 100000 |
| 04/05/2022 | 5.10p | 5.10p | 4.60p | 4.85p | 20000 |
| 03/05/2022 | 5.10p | 5.10p | 4.34p | 5.10p | 350882 |
| 02/05/2022 | 5.10p | 5.10p | 4.70p | 5.10p | 82009 |
| 29/04/2022 | 5.10p | 5.10p | 4.70p | 5.10p | 82009 |
| 28/04/2022 | 5.10p | 5.10p | 4.70p | 5.10p | 1415525 |
| 27/04/2022 | 5.10p | 5.10p | 4.82p | 5.10p | 29748 |
| 26/04/2022 | 4.75p | 5.10p | 4.72p | 5.10p | 437141 |
| 25/04/2022 | 5.00p | 5.09p | 4.71p | 4.75p | 157455 |
| 22/04/2022 | 5.00p | 5.00p | 4.71p | 5.00p | 101768 |
| 21/04/2022 | 5.25p | 5.25p | 5.00p | 5.00p | 33827 |
| 20/04/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 213327 |
| 19/04/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/04/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 897309 |
| 15/04/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 897309 |
| 14/04/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 517309 |
| 13/04/2022 | 5.25p | 5.25p | 5.19p | 5.25p | 38381 |
| 12/04/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/04/2022 | 5.25p | 5.25p | 5.03p | 5.25p | 169841 |
| 08/04/2022 | 5.25p | 5.25p | 5.10p | 5.25p | 109425 |
| 07/04/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/04/2022 | 5.05p | 5.35p | 5.05p | 5.25p | 1332480 |
| 05/04/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 882408 |
| 04/04/2022 | 5.15p | 5.30p | 4.88p | 5.15p | 1262331 |
| 01/04/2022 | 5.75p | 5.75p | 5.00p | 5.15p | 476268 |
| 31/03/2022 | 5.75p | 5.79p | 5.55p | 5.75p | 251549 |
| 30/03/2022 | 5.75p | 5.79p | 5.55p | 5.75p | 43228 |
| 29/03/2022 | 5.88p | 5.92p | 5.60p | 5.75p | 230784 |
| 28/03/2022 | 5.88p | 5.98p | 5.75p | 5.88p | 382050 |
| 25/03/2022 | 5.63p | 5.92p | 5.63p | 5.88p | 488524 |
| 24/03/2022 | 5.25p | 5.65p | 5.15p | 5.63p | 386908 |
| 23/03/2022 | 5.88p | 5.88p | 5.25p | 5.25p | 62404 |
| 22/03/2022 | 5.88p | 5.88p | 5.76p | 5.88p | 67425 |
| 21/03/2022 | 5.75p | 5.94p | 5.58p | 5.88p | 580964 |
| 18/03/2022 | 5.75p | 5.90p | 5.50p | 5.75p | 381591 |
| 17/03/2022 | 6.25p | 6.27p | 5.50p | 5.75p | 228602 |
| 16/03/2022 | 6.38p | 6.38p | 6.25p | 6.25p | 88076 |
| 15/03/2022 | 6.38p | 6.42p | 6.38p | 6.38p | 77695 |
*Close Price adjusted for both dividends and splits