Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/07/2023 7.38p 7.88p 7.38p 7.50p 364496
19/07/2023 7.48p 7.66p 7.30p 7.38p 170399
18/07/2023 7.35p 7.69p 7.10p 7.48p 31534
17/07/2023 7.38p 7.69p 7.10p 7.35p 281185
14/07/2023 7.50p 7.74p 7.00p 7.00p 349267
13/07/2023 7.25p 7.69p 7.13p 7.50p 128494
12/07/2023 7.13p 7.52p 6.71p 7.25p 340231
11/07/2023 8.00p 8.24p 7.03p 7.13p 506550
10/07/2023 7.88p 8.38p 7.50p 7.50p 692366
07/07/2023 7.58p 8.89p 7.58p 7.88p 1284982
06/07/2023 6.38p 7.75p 6.00p 7.50p 851199
05/07/2023 7.75p 7.75p 6.16p 6.38p 2095312
04/07/2023 9.25p 9.38p 7.50p 7.50p 2111246
03/07/2023 9.53p 10.16p 9.17p 9.25p 787962
30/06/2023 8.85p 9.90p 8.85p 9.40p 862760
29/06/2023 9.95p 10.19p 8.30p 8.85p 1799955
28/06/2023 9.90p 10.40p 9.51p 9.95p 1249278
27/06/2023 12.00p 12.14p 9.57p 9.90p 4494738
26/06/2023 9.05p 12.16p 9.02p 11.85p 4044397
23/06/2023 8.15p 9.30p 8.11p 9.05p 2476069
22/06/2023 7.95p 8.45p 7.95p 8.15p 600609
21/06/2023 8.33p 8.38p 7.60p 8.05p 1235504
20/06/2023 8.75p 8.90p 7.90p 8.33p 2640727
19/06/2023 8.10p 9.20p 8.00p 8.75p 4364682
16/06/2023 8.60p 8.70p 7.58p 7.90p 3566554
15/06/2023 6.70p 9.20p 6.70p 8.20p 9079329
14/06/2023 5.95p 6.78p 5.90p 6.70p 3910704
13/06/2023 6.20p 6.30p 5.81p 5.95p 2116739
12/06/2023 4.95p 6.40p 4.95p 6.10p 8840964
09/06/2023 3.75p 5.00p 3.70p 5.00p 2235100
08/06/2023 3.65p 3.80p 3.62p 3.75p 842798
07/06/2023 3.95p 4.00p 3.70p 3.74p 2183454
06/06/2023 3.75p 4.00p 3.71p 3.95p 2158366
05/06/2023 3.85p 4.02p 3.63p 3.90p 8648556
02/06/2023 3.60p 3.79p 3.60p 3.65p 576250
01/06/2023 3.70p 3.85p 3.60p 3.60p 272454
31/05/2023 3.55p 3.85p 3.55p 3.70p 529833
30/05/2023 3.60p 3.69p 3.46p 3.55p 86923
26/05/2023 3.45p 3.49p 3.42p 3.45p 80715
25/05/2023 3.45p 3.49p 3.40p 3.45p 1251
24/05/2023 3.40p 3.49p 3.40p 3.45p 678902
23/05/2023 3.45p 3.49p 3.30p 3.40p 358242
22/05/2023 3.90p 3.94p 3.35p 3.45p 367175
19/05/2023 3.80p 3.96p 3.73p 3.90p 711394
18/05/2023 3.90p 3.90p 3.79p 3.80p 62020
17/05/2023 4.60p 4.60p 3.85p 3.90p 672487
16/05/2023 4.70p 4.75p 4.50p 4.60p 257619
15/05/2023 4.70p 4.80p 4.53p 4.70p 52248
12/05/2023 4.70p 4.83p 4.36p 4.70p 519739
11/05/2023 4.25p 4.30p 4.08p 4.25p 166094
10/05/2023 4.25p 4.25p 4.25p 4.25p 0
09/05/2023 4.25p 4.32p 4.06p 4.25p 183452
05/05/2023 4.65p 4.87p 4.00p 4.25p 371016
04/05/2023 4.75p 4.75p 4.55p 4.75p 130169
03/05/2023 4.75p 4.75p 4.69p 4.75p 15744
02/05/2023 4.75p 5.00p 4.68p 4.75p 6783
28/04/2023 4.75p 4.75p 4.66p 4.75p 20175
27/04/2023 4.75p 4.95p 4.75p 4.75p 109859
26/04/2023 4.75p 4.96p 4.63p 4.75p 80917
25/04/2023 4.88p 4.88p 4.67p 4.75p 0
24/04/2023 4.88p 4.98p 4.77p 4.88p 54792
21/04/2023 4.88p 5.00p 4.50p 4.88p 895429
20/04/2023 4.75p 5.15p 4.73p 4.88p 799247
19/04/2023 4.75p 4.97p 4.58p 4.75p 176932
18/04/2023 4.75p 5.00p 4.50p 4.75p 635059
17/04/2023 4.55p 5.00p 4.50p 4.75p 1822257
14/04/2023 3.90p 4.70p 3.77p 4.40p 876887
13/04/2023 3.85p 3.90p 3.73p 3.90p 22159
12/04/2023 3.85p 3.89p 3.71p 3.85p 83749
11/04/2023 3.50p 3.85p 3.50p 3.85p 706408
06/04/2023 3.30p 3.63p 3.20p 3.50p 466841
05/04/2023 3.20p 3.30p 3.18p 3.30p 245000
04/04/2023 3.35p 3.35p 3.00p 3.20p 1113207
03/04/2023 3.35p 3.50p 3.00p 3.35p 1151528
31/03/2023 3.38p 3.50p 3.38p 3.38p 64052
30/03/2023 3.38p 3.40p 3.25p 3.38p 472185
29/03/2023 3.40p 3.45p 3.26p 3.38p 228626
28/03/2023 3.53p 3.53p 3.30p 3.40p 38552
27/03/2023 3.75p 3.78p 3.40p 3.53p 40636
24/03/2023 3.75p 3.79p 3.51p 3.75p 436865
23/03/2023 4.00p 4.18p 3.70p 3.75p 704967
22/03/2023 3.80p 3.90p 3.53p 3.63p 207046
21/03/2023 4.20p 4.24p 3.60p 3.80p 193844
20/03/2023 4.25p 4.25p 4.10p 4.25p 43275
17/03/2023 4.25p 4.30p 4.10p 4.25p 1686
16/03/2023 4.30p 4.30p 4.10p 4.25p 2272
15/03/2023 4.30p 4.35p 4.10p 4.30p 27999
14/03/2023 4.35p 4.38p 4.22p 4.30p 32542
13/03/2023 4.70p 4.70p 4.21p 4.35p 615639
10/03/2023 4.85p 4.85p 4.70p 4.70p 19870
09/03/2023 4.85p 4.85p 4.85p 4.85p 25710
08/03/2023 4.85p 4.89p 4.70p 4.85p 211149
07/03/2023 4.85p 4.94p 4.70p 4.85p 152019
06/03/2023 4.85p 4.85p 4.76p 4.85p 17873
03/03/2023 4.85p 5.00p 4.76p 4.85p 80068
02/03/2023 4.85p 4.85p 4.80p 4.85p 0
01/03/2023 4.85p 4.85p 4.76p 4.85p 12574
28/02/2023 4.85p 5.10p 4.78p 4.85p 551697
27/02/2023 4.75p 4.98p 4.66p 4.85p 12468
24/02/2023 4.65p 4.93p 4.65p 4.75p 166323
23/02/2023 4.50p 4.83p 4.50p 4.65p 0
22/02/2023 4.50p 4.50p 4.50p 4.50p 0
21/02/2023 4.50p 4.50p 4.50p 4.50p 0
20/02/2023 4.50p 4.60p 4.36p 4.50p 43569
17/02/2023 4.50p 4.68p 4.50p 4.50p 2213
16/02/2023 4.65p 4.77p 4.50p 4.50p 0
15/02/2023 4.40p 4.65p 4.36p 4.65p 50082
14/02/2023 4.40p 4.49p 4.36p 4.40p 22370
13/02/2023 4.40p 4.49p 4.40p 4.40p 11452
10/02/2023 4.65p 4.65p 4.30p 4.50p 97633
09/02/2023 4.65p 4.65p 4.50p 4.65p 93223
08/02/2023 4.65p 4.69p 4.50p 4.65p 21013
07/02/2023 4.65p 4.71p 4.65p 4.65p 6158
06/02/2023 5.15p 5.15p 4.50p 4.65p 215332
03/02/2023 5.15p 5.15p 5.00p 5.15p 30490
02/02/2023 5.15p 5.15p 5.00p 5.15p 19531
01/02/2023 5.15p 5.20p 5.15p 5.15p 0
31/01/2023 5.15p 5.15p 5.14p 5.15p 77
30/01/2023 5.15p 5.40p 5.15p 5.15p 50201
27/01/2023 4.65p 4.90p 4.58p 4.75p 474272
26/01/2023 4.48p 4.65p 4.40p 4.65p 132435
25/01/2023 4.48p 4.63p 4.48p 4.48p 533036
24/01/2023 4.65p 4.65p 4.48p 4.48p 15000
23/01/2023 4.80p 4.80p 4.58p 4.65p 13302
20/01/2023 4.80p 4.85p 4.61p 4.80p 22968
19/01/2023 4.80p 4.85p 4.60p 4.80p 42652
18/01/2023 4.80p 4.84p 4.65p 4.80p 11993
17/01/2023 4.55p 4.80p 4.45p 4.80p 670278
16/01/2023 4.35p 4.89p 4.35p 4.60p 982130
13/01/2023 4.45p 4.45p 4.24p 4.30p 1513180
12/01/2023 4.45p 4.50p 4.24p 4.45p 159860
11/01/2023 4.45p 4.60p 4.20p 4.45p 544131
10/01/2023 4.65p 4.80p 4.15p 4.45p 717269
09/01/2023 4.65p 4.72p 4.25p 4.25p 83987
06/01/2023 4.75p 4.80p 4.52p 4.65p 505555
05/01/2023 4.90p 4.93p 4.75p 4.75p 131876
04/01/2023 5.15p 5.24p 4.90p 4.90p 365648
03/01/2023 4.75p 5.40p 4.64p 5.15p 528762
30/12/2022 5.30p 5.98p 4.20p 4.75p 2438166
29/12/2022 5.30p 5.30p 5.10p 5.30p 86550
28/12/2022 5.75p 5.75p 5.30p 5.30p 10108
23/12/2022 5.75p 5.75p 5.50p 5.75p 72878
22/12/2022 5.75p 5.75p 5.75p 5.75p 0
21/12/2022 5.75p 5.75p 5.51p 5.75p 4436
20/12/2022 5.75p 5.75p 5.50p 5.75p 176991
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

*Close Price adjusted for both dividends and splits