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:
- Buy Synectics (SNX) by Hot Stock Rockets in ShareProphets
- Avoid Gelion (GELN) by Steve Moore in ShareProphets
- Buy Norcros (NXR) by Berenberg
- Buy Advanced Medical Solutions Group (AMS) by Berenberg
- Buy Trustpilot Group (TRST) by Berenberg
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Buy Chemring Group (CHG) by Berenberg
- Hold Gateley (Holdings) (GTLY) by Shore Capital
- Buy Globaldata (DATA) by Shore Capital
- Buy Afentra (AET) by Shore Capital
- Buy EnQuest (ENQ) by Shore Capital
- Buy Norcros (NXR) by Shore Capital
- Hold Accesso Technology Group (ACSO) by Shore Capital
- Buy Experian (EXPN) by Shore Capital
- Buy Genus (GNS) by Shore Capital
- Buy IntegraFin Holding (IHP) by Shore Capital
- Buy Experian (EXPN) by Bank of America
- Buy Public Policy Holding Company, Inc.(DI) (PPHC) by Canaccord Genuity
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Overweight Aviva (AV.) by JP Morgan
Eden Research (EDEN) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | 3.55p | 3.60p | 3.52p | 3.55p | 330987 |
| 14/07/2025 | 3.75p | 3.75p | 3.50p | 3.55p | 603285 |
| 11/07/2025 | 3.75p | 3.97p | 3.75p | 3.75p | 189630 |
| 10/07/2025 | 3.75p | 3.90p | 3.66p | 3.75p | 471936 |
| 09/07/2025 | 3.75p | 3.93p | 3.66p | 3.75p | 173838 |
| 08/07/2025 | 3.75p | 3.75p | 3.66p | 3.75p | 4010 |
| 07/07/2025 | 3.75p | 4.00p | 3.63p | 3.75p | 98239 |
| 04/07/2025 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 03/07/2025 | 3.75p | 3.95p | 3.75p | 3.75p | 2948 |
| 02/07/2025 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 01/07/2025 | 3.75p | 3.97p | 3.50p | 3.75p | 358384 |
| 30/06/2025 | 3.75p | 3.85p | 3.63p | 3.75p | 173844 |
| 27/06/2025 | 3.75p | 3.85p | 3.50p | 3.75p | 119536 |
| 26/06/2025 | 3.75p | 4.00p | 3.75p | 3.75p | 51954 |
| 25/06/2025 | 3.75p | 4.10p | 3.63p | 3.75p | 189846 |
| 24/06/2025 | 3.75p | 3.90p | 3.55p | 3.75p | 210279 |
| 23/06/2025 | 3.75p | 3.75p | 3.53p | 3.75p | 357320 |
| 20/06/2025 | 3.60p | 4.00p | 3.57p | 3.75p | 229705 |
| 19/06/2025 | 3.60p | 3.70p | 3.60p | 3.60p | 53911 |
| 18/06/2025 | 3.60p | 3.69p | 3.60p | 3.60p | 95645 |
| 17/06/2025 | 3.60p | 3.63p | 3.55p | 3.60p | 187892 |
| 16/06/2025 | 3.60p | 3.65p | 3.50p | 3.60p | 324827 |
| 13/06/2025 | 3.70p | 3.70p | 3.43p | 3.60p | 213581 |
| 12/06/2025 | 3.70p | 3.70p | 3.56p | 3.70p | 73146 |
| 11/06/2025 | 3.80p | 3.90p | 3.41p | 3.70p | 301179 |
| 10/06/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 28424 |
| 09/06/2025 | 3.80p | 3.80p | 3.60p | 3.80p | 40152 |
| 06/06/2025 | 3.80p | 4.00p | 3.80p | 3.80p | 98482 |
| 05/06/2025 | 3.80p | 4.00p | 3.60p | 3.80p | 147222 |
| 04/06/2025 | 3.80p | 4.00p | 3.60p | 3.80p | 112439 |
| 03/06/2025 | 3.85p | 4.00p | 3.70p | 3.80p | 122380 |
| 02/06/2025 | 3.95p | 3.95p | 3.85p | 3.85p | 166042 |
| 30/05/2025 | 3.85p | 4.00p | 3.85p | 3.95p | 247065 |
| 29/05/2025 | 3.85p | 4.00p | 3.74p | 3.85p | 151529 |
| 28/05/2025 | 3.90p | 4.00p | 3.70p | 3.85p | 476918 |
| 27/05/2025 | 3.90p | 3.94p | 3.80p | 3.90p | 360980 |
| 23/05/2025 | 4.05p | 4.05p | 3.81p | 3.90p | 323037 |
| 22/05/2025 | 4.25p | 4.40p | 4.00p | 4.05p | 768905 |
| 21/05/2025 | 4.15p | 4.29p | 4.15p | 4.25p | 174083 |
| 20/05/2025 | 4.15p | 4.30p | 4.13p | 4.15p | 27140 |
| 19/05/2025 | 4.10p | 4.40p | 4.08p | 4.15p | 548745 |
| 16/05/2025 | 3.90p | 4.19p | 3.85p | 4.10p | 300765 |
| 15/05/2025 | 3.95p | 4.02p | 3.85p | 3.90p | 1020449 |
| 14/05/2025 | 3.35p | 4.60p | 3.35p | 3.95p | 2366644 |
| 13/05/2025 | 2.85p | 3.48p | 2.85p | 3.35p | 778726 |
| 12/05/2025 | 2.75p | 2.81p | 2.70p | 2.75p | 231756 |
| 09/05/2025 | 2.75p | 2.77p | 2.72p | 2.75p | 413146 |
| 08/05/2025 | 2.75p | 2.80p | 2.70p | 2.75p | 58114 |
| 07/05/2025 | 2.85p | 2.85p | 2.60p | 2.75p | 530498 |
| 06/05/2025 | 3.00p | 3.00p | 2.80p | 2.85p | 549240 |
| 02/05/2025 | 3.00p | 3.00p | 2.90p | 3.00p | 116442 |
| 01/05/2025 | 3.00p | 3.00p | 2.93p | 3.00p | 212775 |
| 30/04/2025 | 2.95p | 3.01p | 2.84p | 3.00p | 351042 |
| 29/04/2025 | 2.65p | 3.09p | 2.65p | 2.95p | 431703 |
| 28/04/2025 | 2.60p | 2.79p | 2.50p | 2.65p | 659864 |
| 25/04/2025 | 2.60p | 2.69p | 2.57p | 2.60p | 149071 |
| 24/04/2025 | 2.60p | 2.60p | 2.50p | 2.60p | 70887 |
| 23/04/2025 | 2.60p | 2.60p | 2.50p | 2.60p | 93048 |
| 22/04/2025 | 2.55p | 2.60p | 2.50p | 2.60p | 853681 |
| 17/04/2025 | 2.55p | 2.58p | 2.50p | 2.55p | 28532 |
| 16/04/2025 | 2.55p | 2.55p | 2.51p | 2.55p | 114200 |
| 15/04/2025 | 2.65p | 2.76p | 2.50p | 2.76p | 343857 |
| 14/04/2025 | 2.75p | 2.75p | 2.65p | 2.65p | 254646 |
| 11/04/2025 | 2.90p | 2.90p | 2.70p | 2.75p | 443787 |
| 10/04/2025 | 2.90p | 3.10p | 2.76p | 2.90p | 373659 |
| 09/04/2025 | 2.55p | 2.99p | 2.55p | 2.80p | 1029439 |
| 08/04/2025 | 2.45p | 2.66p | 2.40p | 2.60p | 1022059 |
| 07/04/2025 | 2.35p | 2.44p | 2.30p | 2.35p | 1051550 |
| 04/04/2025 | 2.50p | 2.55p | 2.40p | 2.40p | 166081 |
| 03/04/2025 | 2.60p | 2.70p | 2.23p | 2.50p | 390493 |
| 02/04/2025 | 2.60p | 2.70p | 2.60p | 2.65p | 397781 |
| 01/04/2025 | 2.35p | 2.60p | 2.26p | 2.60p | 1963273 |
| 31/03/2025 | 2.68p | 2.68p | 2.26p | 2.35p | 1771149 |
| 28/03/2025 | 2.75p | 2.81p | 2.68p | 2.68p | 126046 |
| 27/03/2025 | 2.93p | 2.93p | 2.75p | 2.75p | 265615 |
| 26/03/2025 | 2.90p | 2.93p | 2.85p | 2.93p | 110891 |
| 25/03/2025 | 2.85p | 2.99p | 2.81p | 2.90p | 710642 |
| 24/03/2025 | 2.85p | 2.89p | 2.80p | 2.85p | 796250 |
| 21/03/2025 | 2.95p | 2.95p | 2.80p | 2.85p | 741715 |
| 20/03/2025 | 2.95p | 2.97p | 2.90p | 2.95p | 114148 |
| 19/03/2025 | 2.95p | 2.98p | 2.90p | 2.95p | 258375 |
| 18/03/2025 | 3.05p | 3.05p | 2.92p | 2.95p | 301466 |
| 17/03/2025 | 3.05p | 3.10p | 3.00p | 3.05p | 58536 |
| 14/03/2025 | 3.05p | 3.05p | 3.00p | 3.05p | 45309 |
| 13/03/2025 | 3.23p | 3.23p | 3.00p | 3.05p | 976045 |
| 12/03/2025 | 3.23p | 3.23p | 3.15p | 3.23p | 31873 |
| 11/03/2025 | 3.23p | 3.23p | 3.15p | 3.23p | 17900 |
| 10/03/2025 | 3.18p | 3.30p | 3.18p | 3.23p | 418000 |
| 07/03/2025 | 3.18p | 3.20p | 3.16p | 3.18p | 378937 |
| 06/03/2025 | 3.23p | 3.29p | 3.16p | 3.18p | 104551 |
| 05/03/2025 | 3.08p | 3.30p | 3.04p | 3.23p | 1410037 |
| 04/03/2025 | 3.15p | 3.15p | 2.90p | 3.08p | 1647918 |
| 03/03/2025 | 3.15p | 3.15p | 3.11p | 3.15p | 31263 |
| 28/02/2025 | 3.15p | 3.15p | 3.14p | 3.15p | 75354 |
| 27/02/2025 | 3.15p | 3.19p | 3.15p | 3.15p | 6164 |
| 26/02/2025 | 3.15p | 3.19p | 3.00p | 3.15p | 1037140 |
| 25/02/2025 | 3.15p | 3.20p | 3.10p | 3.15p | 788025 |
| 24/02/2025 | 3.40p | 3.40p | 3.10p | 3.15p | 1033594 |
| 21/02/2025 | 3.60p | 3.60p | 3.30p | 3.40p | 450985 |
| 20/02/2025 | 3.70p | 3.70p | 3.52p | 3.60p | 303491 |
| 19/02/2025 | 3.80p | 3.80p | 3.62p | 3.70p | 110627 |
| 18/02/2025 | 3.85p | 3.85p | 3.73p | 3.80p | 420004 |
| 17/02/2025 | 3.85p | 3.85p | 3.70p | 3.85p | 187320 |
| 14/02/2025 | 4.05p | 4.05p | 3.85p | 3.85p | 19535 |
| 13/02/2025 | 4.10p | 4.10p | 3.90p | 4.05p | 242081 |
| 12/02/2025 | 4.10p | 4.10p | 4.00p | 4.10p | 50346 |
| 11/02/2025 | 4.10p | 4.13p | 4.00p | 4.10p | 170384 |
| 10/02/2025 | 3.90p | 4.18p | 3.90p | 4.10p | 1032028 |
| 07/02/2025 | 3.90p | 3.93p | 3.80p | 3.90p | 30508 |
| 06/02/2025 | 3.80p | 4.00p | 3.70p | 3.90p | 827788 |
| 05/02/2025 | 3.75p | 3.91p | 3.70p | 3.80p | 298372 |
| 04/02/2025 | 3.75p | 3.80p | 3.70p | 3.75p | 198479 |
| 03/02/2025 | 4.05p | 4.05p | 3.63p | 3.75p | 218038 |
| 31/01/2025 | 4.05p | 4.05p | 3.90p | 4.05p | 125183 |
| 30/01/2025 | 4.05p | 4.05p | 3.94p | 4.05p | 120000 |
| 29/01/2025 | 4.05p | 4.05p | 3.90p | 4.05p | 579424 |
| 28/01/2025 | 3.60p | 4.18p | 3.58p | 4.05p | 11326099 |
| 27/01/2025 | 3.70p | 3.80p | 3.46p | 3.60p | 813403 |
| 24/01/2025 | 3.70p | 3.80p | 3.60p | 3.70p | 29203 |
| 23/01/2025 | 3.65p | 3.70p | 3.60p | 3.70p | 21488 |
| 22/01/2025 | 3.80p | 3.80p | 3.60p | 3.65p | 1208939 |
| 21/01/2025 | 3.80p | 3.82p | 3.67p | 3.80p | 281421 |
| 20/01/2025 | 3.80p | 3.84p | 3.72p | 3.80p | 265742 |
| 17/01/2025 | 3.80p | 4.00p | 3.71p | 3.80p | 328420 |
| 16/01/2025 | 3.95p | 3.95p | 3.67p | 3.80p | 2489798 |
| 15/01/2025 | 3.95p | 3.95p | 3.93p | 3.95p | 105000 |
| 14/01/2025 | 4.05p | 4.06p | 3.91p | 3.95p | 573331 |
| 13/01/2025 | 4.15p | 4.15p | 4.05p | 4.05p | 427181 |
| 10/01/2025 | 4.00p | 4.13p | 3.98p | 4.05p | 136836 |
| 09/01/2025 | 4.13p | 4.15p | 3.92p | 4.00p | 278479 |
| 08/01/2025 | 4.23p | 4.23p | 4.00p | 4.13p | 1013036 |
| 07/01/2025 | 4.25p | 4.29p | 4.15p | 4.23p | 471289 |
| 06/01/2025 | 3.95p | 4.30p | 3.92p | 4.25p | 4162072 |
| 03/01/2025 | 3.95p | 4.00p | 3.95p | 3.95p | 0 |
| 02/01/2025 | 3.95p | 4.09p | 3.90p | 3.95p | 136195 |
| 31/12/2024 | 3.95p | 4.09p | 3.90p | 3.95p | 252175 |
| 30/12/2024 | 3.95p | 4.09p | 3.90p | 3.95p | 41308 |
| 27/12/2024 | 3.95p | 4.04p | 3.95p | 3.95p | 97316 |
| 24/12/2024 | 3.95p | 3.95p | 3.88p | 3.95p | 11763 |
| 23/12/2024 | 3.95p | 4.04p | 3.80p | 3.95p | 160892 |
| 20/12/2024 | 3.90p | 4.05p | 3.86p | 3.95p | 98880 |
| 19/12/2024 | 3.85p | 4.00p | 3.60p | 3.85p | 998716 |
| 18/12/2024 | 3.90p | 3.90p | 3.82p | 3.90p | 100000 |
| 17/12/2024 | 3.95p | 3.97p | 3.70p | 3.90p | 445027 |
| 16/12/2024 | 3.95p | 4.00p | 3.92p | 3.95p | 490446 |
| 13/12/2024 | 3.85p | 4.08p | 3.85p | 3.95p | 1388718 |
| 12/12/2024 | 3.85p | 3.99p | 3.80p | 3.85p | 433020 |
| 11/12/2024 | 3.85p | 4.00p | 3.73p | 3.85p | 296780 |
| 10/12/2024 | 3.85p | 3.88p | 3.72p | 3.85p | 4593 |
| 09/12/2024 | 3.85p | 4.00p | 3.70p | 3.85p | 367733 |
| 06/12/2024 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 05/12/2024 | 3.85p | 3.87p | 3.85p | 3.85p | 687699 |
| 04/12/2024 | 3.95p | 3.95p | 3.85p | 3.85p | 289325 |
| 03/12/2024 | 3.95p | 4.05p | 3.80p | 3.95p | 199285 |
| 02/12/2024 | 3.95p | 4.10p | 3.95p | 3.95p | 500693 |
| 29/11/2024 | 3.90p | 4.08p | 3.90p | 3.95p | 306655 |
| 28/11/2024 | 3.90p | 4.00p | 3.85p | 3.90p | 154409 |
| 27/11/2024 | 3.80p | 4.00p | 3.80p | 3.90p | 442500 |
| 26/11/2024 | 3.80p | 4.00p | 3.73p | 3.80p | 205010 |
| 25/11/2024 | 3.95p | 4.08p | 3.80p | 3.80p | 223579 |
| 22/11/2024 | 3.95p | 4.00p | 3.90p | 3.95p | 180125 |
| 21/11/2024 | 3.80p | 4.00p | 3.80p | 3.90p | 1494153 |
| 20/11/2024 | 3.50p | 3.95p | 3.48p | 3.80p | 1630187 |
| 19/11/2024 | 3.50p | 3.53p | 3.43p | 3.50p | 61772 |
| 18/11/2024 | 3.50p | 3.60p | 3.40p | 3.50p | 1163854 |
| 15/11/2024 | 3.60p | 3.69p | 3.30p | 3.50p | 1905593 |
| 14/11/2024 | 3.60p | 3.64p | 3.50p | 3.60p | 153094 |
| 13/11/2024 | 3.65p | 3.67p | 3.50p | 3.60p | 531892 |
| 12/11/2024 | 3.65p | 3.80p | 3.50p | 3.65p | 117722 |
| 11/11/2024 | 3.65p | 3.80p | 3.50p | 3.65p | 316315 |
| 08/11/2024 | 3.75p | 4.05p | 3.50p | 3.65p | 461654 |
| 07/11/2024 | 4.05p | 4.30p | 3.75p | 3.75p | 1522970 |
| 06/11/2024 | 3.80p | 3.89p | 3.71p | 3.80p | 124460 |
| 05/11/2024 | 3.80p | 3.90p | 3.76p | 3.80p | 125277 |
| 04/11/2024 | 3.80p | 3.85p | 3.76p | 3.80p | 84636 |
| 01/11/2024 | 3.80p | 3.90p | 3.80p | 3.80p | 199062 |
| 31/10/2024 | 3.85p | 3.87p | 3.80p | 3.80p | 131053 |
| 30/10/2024 | 3.80p | 3.89p | 3.80p | 3.85p | 6426 |
| 29/10/2024 | 3.80p | 3.90p | 3.70p | 3.80p | 173484 |
| 28/10/2024 | 3.75p | 3.90p | 3.71p | 3.80p | 167669 |
| 25/10/2024 | 3.75p | 3.80p | 3.75p | 3.75p | 61210 |
| 24/10/2024 | 3.85p | 3.85p | 3.62p | 3.75p | 641624 |
| 23/10/2024 | 3.85p | 3.94p | 3.81p | 3.85p | 353865 |
| 22/10/2024 | 3.85p | 3.85p | 3.80p | 3.85p | 64717 |
| 21/10/2024 | 3.85p | 3.90p | 3.82p | 3.85p | 95100 |
| 18/10/2024 | 3.95p | 3.97p | 3.83p | 3.85p | 310154 |
| 17/10/2024 | 4.00p | 4.10p | 3.90p | 3.95p | 38812 |
| 16/10/2024 | 4.00p | 4.10p | 3.92p | 4.00p | 279561 |
| 15/10/2024 | 4.05p | 4.05p | 3.92p | 4.00p | 446538 |
| 14/10/2024 | 4.05p | 4.05p | 3.95p | 4.05p | 40586 |
| 11/10/2024 | 4.05p | 4.20p | 4.05p | 4.05p | 210234 |
| 10/10/2024 | 4.05p | 4.08p | 4.05p | 4.05p | 34518 |
| 09/10/2024 | 4.05p | 4.08p | 4.04p | 4.05p | 269633 |
| 08/10/2024 | 4.10p | 4.20p | 4.00p | 4.10p | 2168124 |
| 07/10/2024 | 4.05p | 4.10p | 4.00p | 4.10p | 650000 |
| 04/10/2024 | 4.05p | 4.15p | 3.90p | 4.15p | 82998 |
| 03/10/2024 | 3.90p | 4.20p | 3.90p | 4.05p | 573877 |
| 02/10/2024 | 4.00p | 4.09p | 3.90p | 3.90p | 208669 |
| 01/10/2024 | 4.00p | 4.10p | 3.98p | 4.00p | 278663 |
| 30/09/2024 | 4.00p | 4.03p | 4.00p | 4.00p | 59384 |
*Close Price adjusted for both dividends and splits