Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
25/09/2015 15.88p 16.40p 15.75p 16.00p 119828
24/09/2015 17.25p 17.38p 15.80p 15.88p 309075
23/09/2015 16.88p 17.50p 16.88p 16.88p 97130
22/09/2015 18.00p 18.00p 16.57p 16.75p 122142
21/09/2015 18.00p 18.00p 17.75p 18.00p 32612
18/09/2015 18.38p 18.38p 18.00p 18.00p 177117
17/09/2015 18.38p 18.47p 18.27p 18.38p 91936
16/09/2015 18.38p 18.70p 18.25p 18.38p 249603
15/09/2015 20.50p 20.60p 18.00p 18.38p 846618
14/09/2015 19.37p 20.75p 19.35p 20.50p 789084
11/09/2015 19.63p 19.93p 19.30p 19.37p 107687
10/09/2015 19.63p 19.90p 19.25p 19.63p 205204
09/09/2015 18.00p 20.60p 18.00p 19.50p 843033
08/09/2015 18.00p 18.20p 17.87p 18.00p 249582
07/09/2015 18.25p 18.25p 17.75p 18.00p 120279
04/09/2015 17.50p 18.49p 17.50p 18.25p 679193
03/09/2015 17.75p 17.75p 17.00p 17.50p 240950
02/09/2015 18.25p 18.50p 17.50p 17.75p 410946
01/09/2015 18.88p 19.45p 18.00p 18.25p 631052
28/08/2015 18.38p 18.75p 18.00p 18.38p 307727
27/08/2015 18.75p 19.31p 18.00p 18.38p 848183
26/08/2015 20.38p 20.38p 18.55p 18.75p 283945
25/08/2015 20.75p 20.98p 19.50p 20.38p 876919
24/08/2015 22.75p 23.00p 19.70p 20.50p 1051665
21/08/2015 25.00p 25.40p 23.28p 23.50p 483298
20/08/2015 23.50p 25.67p 23.47p 25.00p 702310
19/08/2015 23.50p 23.75p 23.41p 23.50p 150768
18/08/2015 23.00p 24.00p 23.00p 23.50p 450034
17/08/2015 22.00p 23.25p 21.26p 22.88p 310077
14/08/2015 21.75p 23.00p 21.75p 22.00p 395049
13/08/2015 21.38p 22.90p 21.38p 21.75p 1035778
12/08/2015 19.50p 21.53p 19.37p 21.38p 413056
11/08/2015 19.75p 20.00p 19.37p 19.37p 146981
10/08/2015 17.25p 20.30p 17.25p 19.75p 629154
07/08/2015 17.25p 17.48p 17.25p 17.25p 50050
06/08/2015 17.13p 17.50p 17.07p 17.25p 113230
05/08/2015 17.13p 17.30p 17.13p 17.13p 33542
04/08/2015 17.13p 17.45p 17.00p 17.13p 28875
03/08/2015 17.13p 17.45p 16.90p 17.13p 144692
31/07/2015 17.00p 17.50p 16.68p 17.13p 212843
30/07/2015 17.13p 17.50p 16.70p 17.00p 158785
29/07/2015 17.25p 17.25p 16.75p 17.13p 219857
28/07/2015 17.38p 17.38p 17.07p 17.25p 33982
27/07/2015 18.00p 18.00p 17.25p 17.38p 132062
24/07/2015 18.00p 18.00p 17.55p 18.00p 14213
23/07/2015 18.00p 18.19p 17.50p 18.00p 90625
22/07/2015 18.25p 18.50p 17.70p 18.00p 241065
21/07/2015 18.38p 18.50p 18.00p 18.25p 33041
20/07/2015 18.63p 18.65p 18.20p 18.38p 148120
17/07/2015 18.63p 18.75p 18.50p 18.63p 115386
16/07/2015 18.25p 18.75p 18.25p 18.63p 29399
15/07/2015 18.88p 19.02p 18.18p 18.25p 239545
14/07/2015 18.50p 19.25p 18.50p 18.88p 278389
13/07/2015 18.38p 18.60p 18.35p 18.50p 74209
10/07/2015 18.63p 18.75p 18.13p 18.38p 411902
09/07/2015 18.63p 18.80p 18.25p 18.50p 230854
08/07/2015 19.13p 19.13p 18.63p 18.63p 103315
07/07/2015 19.75p 19.99p 18.50p 19.13p 350285
06/07/2015 19.50p 20.00p 19.22p 19.75p 271248
03/07/2015 19.63p 20.40p 19.63p 20.00p 233661
02/07/2015 18.88p 19.63p 18.88p 19.63p 100782
01/07/2015 19.63p 19.85p 18.88p 18.88p 383045
30/06/2015 19.25p 19.95p 19.25p 19.63p 117690
29/06/2015 18.75p 20.00p 17.55p 19.50p 583417
26/06/2015 20.25p 21.00p 19.00p 19.00p 844880
25/06/2015 16.37p 20.45p 16.37p 20.13p 2073500
24/06/2015 17.63p 17.63p 15.88p 16.13p 684142
23/06/2015 18.75p 18.75p 17.51p 17.63p 279218
22/06/2015 19.00p 19.25p 18.50p 18.75p 279983
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

*Close Price adjusted for both dividends and splits