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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Eden Research (EDEN) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 03/09/2014 | 7.88p | 7.88p | 7.56p | 7.88p | 10000 |
| 02/09/2014 | 7.88p | 7.88p | 7.54p | 7.88p | 666 |
| 01/09/2014 | 7.75p | 8.08p | 7.37p | 7.88p | 207500 |
| 29/08/2014 | 7.50p | 7.85p | 7.33p | 7.75p | 135533 |
| 28/08/2014 | 7.50p | 7.72p | 7.35p | 7.50p | 182000 |
| 27/08/2014 | 7.50p | 7.50p | 7.25p | 7.50p | 176498 |
| 26/08/2014 | 7.50p | 7.65p | 7.50p | 7.50p | 45531 |
| 22/08/2014 | 7.75p | 7.75p | 7.25p | 7.50p | 27000 |
| 21/08/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 7000 |
| 20/08/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 28209 |
| 19/08/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 7628 |
| 18/08/2014 | 7.75p | 7.75p | 7.63p | 7.75p | 0 |
| 15/08/2014 | 7.75p | 7.75p | 7.25p | 7.63p | 135423 |
| 14/08/2014 | 7.75p | 7.80p | 7.56p | 7.75p | 162550 |
| 13/08/2014 | 7.75p | 7.87p | 7.50p | 7.75p | 617924 |
| 12/08/2014 | 7.75p | 7.80p | 7.56p | 7.75p | 94528 |
| 11/08/2014 | 7.63p | 8.40p | 7.55p | 7.75p | 558918 |
| 08/08/2014 | 7.25p | 7.41p | 7.25p | 7.25p | 191325 |
| 07/08/2014 | 7.25p | 7.35p | 7.25p | 7.25p | 21198 |
| 06/08/2014 | 7.25p | 7.35p | 7.25p | 7.25p | 32312 |
| 05/08/2014 | 7.25p | 7.26p | 7.25p | 7.25p | 35689 |
| 04/08/2014 | 7.63p | 7.63p | 7.00p | 7.25p | 103734 |
| 01/08/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 92699 |
| 31/07/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 3000 |
| 30/07/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 0 |
| 29/07/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 8959 |
| 28/07/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 6005 |
| 25/07/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 13081 |
| 24/07/2014 | 7.75p | 7.75p | 6.90p | 7.63p | 74244 |
| 23/07/2014 | 7.75p | 7.88p | 7.25p | 7.75p | 0 |
| 22/07/2014 | 7.88p | 7.88p | 7.25p | 7.75p | 36317 |
| 21/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 5000 |
| 18/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 0 |
| 17/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 1158 |
| 16/07/2014 | 7.88p | 7.88p | 7.28p | 7.88p | 129078 |
| 15/07/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 30000 |
| 14/07/2014 | 7.88p | 7.88p | 7.54p | 7.88p | 54155 |
| 11/07/2014 | 7.88p | 7.95p | 7.88p | 7.88p | 50157 |
| 10/07/2014 | 7.88p | 8.25p | 7.54p | 7.88p | 230843 |
| 09/07/2014 | 7.75p | 8.14p | 7.75p | 7.88p | 180325 |
| 08/07/2014 | 7.75p | 7.80p | 7.35p | 7.75p | 152683 |
| 07/07/2014 | 7.75p | 7.75p | 7.25p | 7.75p | 132531 |
| 04/07/2014 | 7.75p | 7.75p | 7.35p | 7.75p | 45000 |
| 03/07/2014 | 7.75p | 7.75p | 7.60p | 7.75p | 237500 |
| 02/07/2014 | 7.75p | 7.75p | 7.60p | 7.75p | 2000 |
| 01/07/2014 | 7.75p | 8.10p | 7.63p | 7.75p | 234071 |
| 30/06/2014 | 7.63p | 7.63p | 7.34p | 7.63p | 246413 |
| 27/06/2014 | 7.63p | 7.63p | 7.25p | 7.63p | 32500 |
| 26/06/2014 | 7.75p | 7.75p | 7.25p | 7.63p | 44050 |
| 25/06/2014 | 7.75p | 8.00p | 7.70p | 7.75p | 0 |
| 24/06/2014 | 7.75p | 8.00p | 7.70p | 7.75p | 0 |
| 23/06/2014 | 7.75p | 8.00p | 7.70p | 7.75p | 51250 |
| 20/06/2014 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 19/06/2014 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 18/06/2014 | 7.75p | 7.75p | 7.30p | 7.75p | 0 |
| 17/06/2014 | 7.75p | 7.75p | 7.30p | 7.75p | 67705 |
| 16/06/2014 | 7.75p | 7.75p | 7.70p | 7.75p | 110000 |
| 13/06/2014 | 7.75p | 7.88p | 7.50p | 7.75p | 0 |
| 12/06/2014 | 7.88p | 7.88p | 7.50p | 7.75p | 51000 |
| 11/06/2014 | 7.88p | 7.88p | 7.88p | 7.88p | 37956 |
| 10/06/2014 | 7.88p | 7.88p | 7.50p | 7.88p | 14267 |
| 09/06/2014 | 7.50p | 8.00p | 7.50p | 7.88p | 172998 |
| 06/06/2014 | 7.38p | 7.75p | 7.38p | 7.50p | 77308 |
| 05/06/2014 | 7.38p | 7.49p | 7.30p | 7.38p | 14246 |
| 04/06/2014 | 7.38p | 7.49p | 7.38p | 7.38p | 8316 |
| 03/06/2014 | 7.50p | 7.50p | 7.38p | 7.38p | 11000 |
| 02/06/2014 | 7.50p | 7.62p | 7.34p | 7.50p | 137288 |
| 30/05/2014 | 7.50p | 7.56p | 7.50p | 7.50p | 6453 |
| 29/05/2014 | 7.50p | 7.50p | 7.26p | 7.50p | 8027 |
| 28/05/2014 | 7.75p | 7.75p | 7.26p | 7.50p | 10944 |
| 27/05/2014 | 7.63p | 7.63p | 7.58p | 7.63p | 26000 |
| 23/05/2014 | 7.63p | 7.63p | 7.26p | 7.63p | 10000 |
| 22/05/2014 | 7.75p | 7.75p | 7.63p | 7.63p | 10000 |
| 21/05/2014 | 7.88p | 7.88p | 7.50p | 7.75p | 30000 |
| 20/05/2014 | 7.88p | 7.91p | 7.88p | 7.88p | 1000 |
| 19/05/2014 | 7.88p | 8.03p | 7.88p | 7.88p | 0 |
| 16/05/2014 | 7.88p | 8.03p | 7.88p | 7.88p | 211082 |
| 15/05/2014 | 8.25p | 8.30p | 8.00p | 8.00p | 25000 |
| 14/05/2014 | 8.25p | 8.45p | 8.16p | 8.25p | 0 |
| 13/05/2014 | 8.25p | 8.45p | 8.16p | 8.25p | 0 |
| 12/05/2014 | 8.25p | 8.45p | 8.16p | 8.25p | 93407 |
| 09/05/2014 | 8.25p | 8.25p | 8.09p | 8.25p | 1351 |
| 08/05/2014 | 8.25p | 8.40p | 8.00p | 8.25p | 21000 |
| 07/05/2014 | 8.50p | 8.54p | 8.17p | 8.25p | 28278 |
| 06/05/2014 | 8.63p | 8.63p | 8.25p | 8.50p | 80756 |
| 02/05/2014 | 8.50p | 8.50p | 8.25p | 8.50p | 132784 |
| 01/05/2014 | 8.50p | 8.56p | 8.25p | 8.50p | 73893 |
| 30/04/2014 | 8.63p | 8.63p | 8.25p | 8.50p | 104576 |
| 29/04/2014 | 8.63p | 8.63p | 8.25p | 8.63p | 157031 |
| 28/04/2014 | 8.63p | 8.87p | 8.63p | 8.63p | 992 |
| 25/04/2014 | 8.63p | 9.00p | 8.50p | 8.63p | 237381 |
| 24/04/2014 | 8.50p | 9.00p | 8.50p | 8.63p | 240836 |
| 23/04/2014 | 8.13p | 8.61p | 8.10p | 8.50p | 150144 |
| 22/04/2014 | 8.00p | 8.35p | 7.65p | 8.13p | 85600 |
| 17/04/2014 | 7.75p | 7.75p | 7.62p | 7.63p | 32951 |
| 16/04/2014 | 7.75p | 7.75p | 7.51p | 7.63p | 277349 |
| 15/04/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 321792 |
| 14/04/2014 | 7.63p | 7.65p | 7.51p | 7.63p | 261522 |
| 11/04/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 187061 |
| 10/04/2014 | 7.63p | 7.63p | 7.50p | 7.63p | 43924 |
| 09/04/2014 | 7.63p | 7.64p | 7.60p | 7.63p | 34982 |
| 08/04/2014 | 7.63p | 7.65p | 7.50p | 7.63p | 44771 |
| 07/04/2014 | 7.75p | 7.77p | 7.63p | 7.63p | 322000 |
| 04/04/2014 | 7.75p | 7.82p | 7.56p | 7.75p | 62572 |
| 03/04/2014 | 7.75p | 7.90p | 7.50p | 7.75p | 224047 |
| 02/04/2014 | 7.50p | 7.95p | 7.46p | 7.75p | 693876 |
| 01/04/2014 | 7.63p | 7.75p | 7.41p | 7.50p | 440252 |
| 31/03/2014 | 7.63p | 7.75p | 7.41p | 7.63p | 327712 |
| 28/03/2014 | 7.50p | 7.75p | 7.40p | 7.50p | 412066 |
| 27/03/2014 | 8.00p | 8.00p | 7.50p | 7.50p | 179208 |
| 26/03/2014 | 8.00p | 8.13p | 8.00p | 8.00p | 280838 |
| 25/03/2014 | 8.38p | 8.38p | 8.00p | 8.00p | 87127 |
| 24/03/2014 | 8.38p | 8.42p | 8.25p | 8.38p | 83924 |
| 21/03/2014 | 8.63p | 8.63p | 8.25p | 8.38p | 110000 |
| 20/03/2014 | 9.00p | 9.13p | 8.25p | 8.50p | 483773 |
| 19/03/2014 | 9.13p | 9.77p | 9.00p | 9.13p | 564986 |
| 18/03/2014 | 8.38p | 9.50p | 8.25p | 9.13p | 3281552 |
| 17/03/2014 | 8.25p | 8.38p | 8.16p | 8.25p | 69740 |
| 14/03/2014 | 8.25p | 8.50p | 8.25p | 8.25p | 125972 |
| 13/03/2014 | 8.00p | 8.60p | 8.00p | 8.25p | 329932 |
| 12/03/2014 | 8.25p | 8.45p | 7.82p | 8.00p | 499921 |
| 11/03/2014 | 8.25p | 8.29p | 8.25p | 8.25p | 19408 |
| 10/03/2014 | 8.25p | 8.52p | 8.00p | 8.25p | 614047 |
| 07/03/2014 | 8.38p | 8.38p | 8.20p | 8.25p | 284845 |
| 06/03/2014 | 8.38p | 8.50p | 7.76p | 8.38p | 751191 |
| 05/03/2014 | 8.38p | 8.58p | 8.38p | 8.38p | 0 |
| 04/03/2014 | 8.38p | 8.58p | 8.38p | 8.38p | 2147 |
| 03/03/2014 | 8.63p | 8.63p | 8.15p | 8.38p | 38634 |
| 28/02/2014 | 8.75p | 8.75p | 8.63p | 8.63p | 7570 |
| 27/02/2014 | 8.75p | 8.75p | 8.50p | 8.75p | 28350 |
| 26/02/2014 | 8.75p | 8.82p | 8.60p | 8.75p | 111395 |
*Close Price adjusted for both dividends and splits