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 Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Eden Research (EDEN) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/11/2012 | 9.38p | 9.63p | 9.38p | 9.63p | 52214 |
| 21/11/2012 | 9.38p | 9.38p | 8.50p | 9.38p | 2082204 |
| 20/11/2012 | 9.38p | 9.38p | 8.00p | 9.38p | 0 |
| 19/11/2012 | 9.38p | 9.38p | 8.00p | 9.38p | 65500 |
| 16/11/2012 | 9.38p | 10.25p | 7.50p | 9.38p | 562118 |
| 15/11/2012 | 9.38p | 9.38p | 8.50p | 9.38p | 103541 |
| 14/11/2012 | 10.00p | 10.00p | 8.50p | 9.38p | 64044 |
| 13/11/2012 | 10.00p | 10.00p | 8.50p | 10.00p | 0 |
| 12/11/2012 | 10.00p | 10.00p | 8.50p | 10.00p | 192824 |
| 09/11/2012 | 10.25p | 10.25p | 8.50p | 10.00p | 110000 |
| 08/11/2012 | 10.25p | 10.25p | 10.20p | 10.25p | 21041 |
| 07/11/2012 | 10.75p | 10.75p | 9.25p | 10.25p | 124000 |
| 06/11/2012 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
| 05/11/2012 | 10.75p | 11.00p | 10.75p | 10.75p | 0 |
| 02/11/2012 | 10.75p | 11.00p | 10.75p | 10.75p | 30000 |
| 01/11/2012 | 11.25p | 11.25p | 10.13p | 10.75p | 83582 |
| 31/10/2012 | 11.25p | 11.25p | 10.50p | 11.25p | 119009 |
| 30/10/2012 | 11.25p | 11.25p | 11.00p | 11.25p | 150000 |
| 29/10/2012 | 11.25p | 11.25p | 10.00p | 11.25p | 22000 |
| 26/10/2012 | 12.00p | 12.00p | 10.15p | 11.25p | 75987 |
| 25/10/2012 | 12.25p | 12.25p | 11.00p | 12.00p | 59537 |
| 24/10/2012 | 12.25p | 12.25p | 11.00p | 12.25p | 70000 |
| 23/10/2012 | 12.25p | 13.00p | 11.00p | 12.25p | 390000 |
| 22/10/2012 | 12.25p | 12.40p | 11.50p | 12.25p | 89217 |
| 19/10/2012 | 12.25p | 12.40p | 11.50p | 12.25p | 269366 |
| 18/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 142150 |
| 17/10/2012 | 11.50p | 12.63p | 11.02p | 12.25p | 70749 |
| 16/10/2012 | 11.50p | 11.50p | 11.02p | 11.50p | 34000 |
| 15/10/2012 | 12.00p | 12.00p | 10.50p | 11.50p | 247349 |
| 12/10/2012 | 12.00p | 12.10p | 11.00p | 12.00p | 99283 |
| 11/10/2012 | 12.00p | 12.00p | 10.50p | 12.00p | 378900 |
| 10/10/2012 | 12.00p | 12.00p | 11.00p | 12.00p | 91748 |
| 09/10/2012 | 12.25p | 12.25p | 11.50p | 12.00p | 101792 |
| 08/10/2012 | 12.25p | 12.25p | 11.50p | 12.25p | 30072 |
| 05/10/2012 | 12.25p | 12.25p | 11.65p | 12.25p | 90702 |
| 04/10/2012 | 12.50p | 12.50p | 11.50p | 12.25p | 249854 |
| 03/10/2012 | 12.50p | 12.70p | 12.13p | 12.50p | 58544 |
| 02/10/2012 | 12.50p | 12.70p | 12.13p | 12.50p | 49612 |
| 01/10/2012 | 12.50p | 12.67p | 12.10p | 12.50p | 40980 |
| 28/09/2012 | 13.00p | 13.00p | 12.00p | 12.50p | 228372 |
| 27/09/2012 | 12.50p | 12.70p | 12.00p | 12.50p | 316990 |
| 26/09/2012 | 12.50p | 12.55p | 12.00p | 12.50p | 98706 |
| 25/09/2012 | 12.50p | 12.55p | 12.00p | 12.50p | 30000 |
| 24/09/2012 | 12.50p | 12.65p | 12.00p | 12.50p | 40885 |
| 21/09/2012 | 12.50p | 12.50p | 12.10p | 12.50p | 89550 |
| 20/09/2012 | 12.50p | 13.00p | 12.02p | 12.50p | 0 |
| 19/09/2012 | 13.00p | 13.00p | 12.02p | 12.50p | 147153 |
| 18/09/2012 | 13.00p | 13.00p | 12.10p | 13.00p | 64655 |
| 17/09/2012 | 13.00p | 13.30p | 12.10p | 13.00p | 43728 |
| 14/09/2012 | 13.25p | 13.30p | 12.10p | 13.00p | 125021 |
| 13/09/2012 | 13.25p | 13.40p | 12.65p | 13.25p | 154230 |
| 12/09/2012 | 13.25p | 13.25p | 13.25p | 13.25p | 350000 |
| 11/09/2012 | 13.25p | 13.70p | 12.71p | 13.25p | 258115 |
| 10/09/2012 | 13.00p | 13.70p | 12.74p | 13.25p | 44002 |
| 07/09/2012 | 13.00p | 13.70p | 12.32p | 13.00p | 314674 |
| 06/09/2012 | 13.00p | 13.60p | 13.00p | 13.00p | 40294 |
| 05/09/2012 | 12.25p | 13.90p | 12.25p | 13.00p | 245044 |
| 04/09/2012 | 10.50p | 12.25p | 10.35p | 11.13p | 806509 |
| 03/09/2012 | 10.50p | 10.83p | 10.10p | 10.50p | 111814 |
| 31/08/2012 | 10.50p | 10.75p | 10.10p | 10.50p | 29988 |
| 30/08/2012 | 10.50p | 11.00p | 10.10p | 10.50p | 170000 |
| 29/08/2012 | 10.50p | 10.50p | 10.50p | 10.50p | 12768 |
| 28/08/2012 | 10.50p | 10.50p | 10.13p | 10.50p | 2315 |
| 24/08/2012 | 10.50p | 10.50p | 10.13p | 10.50p | 4000 |
| 23/08/2012 | 10.50p | 10.75p | 10.50p | 10.50p | 0 |
| 22/08/2012 | 10.75p | 10.75p | 10.55p | 10.75p | 45810 |
| 21/08/2012 | 10.75p | 10.77p | 10.50p | 10.75p | 251889 |
| 20/08/2012 | 10.75p | 10.77p | 10.55p | 10.75p | 41642 |
| 17/08/2012 | 10.75p | 10.85p | 10.50p | 10.75p | 511066 |
| 16/08/2012 | 10.50p | 10.89p | 10.50p | 10.75p | 293581 |
| 15/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 539404 |
| 14/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 36800 |
| 13/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 10/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 0 |
| 09/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 46000 |
| 08/08/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 98563 |
| 07/08/2012 | 10.50p | 10.50p | 10.00p | 10.50p | 27450 |
| 06/08/2012 | 10.50p | 10.50p | 10.42p | 10.50p | 100000 |
| 03/08/2012 | 10.00p | 10.50p | 9.74p | 10.50p | 67945 |
| 02/08/2012 | 10.50p | 10.50p | 9.05p | 10.00p | 41102 |
| 01/08/2012 | 10.50p | 10.50p | 10.10p | 10.50p | 10000 |
| 31/07/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 0 |
| 30/07/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 22419 |
| 27/07/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 0 |
| 26/07/2012 | 10.50p | 10.50p | 10.05p | 10.50p | 23596 |
| 25/07/2012 | 11.50p | 11.50p | 9.50p | 10.50p | 418980 |
| 24/07/2012 | 12.25p | 12.75p | 11.50p | 11.50p | 0 |
| 23/07/2012 | 12.75p | 12.75p | 12.20p | 12.25p | 8800 |
| 20/07/2012 | 12.75p | 13.00p | 12.75p | 12.75p | 6426 |
| 19/07/2012 | 12.75p | 13.00p | 12.75p | 12.75p | 0 |
| 18/07/2012 | 12.75p | 13.00p | 12.75p | 12.75p | 54944 |
*Close Price adjusted for both dividends and splits