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:
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
Eden Research (EDEN) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 27/09/2024 | 4.00p | 4.09p | 3.98p | 4.00p | 109697 |
| 26/09/2024 | 4.00p | 4.04p | 3.98p | 4.00p | 313532 |
| 25/09/2024 | 4.00p | 4.03p | 3.98p | 4.00p | 116322 |
| 24/09/2024 | 4.00p | 4.09p | 3.91p | 4.00p | 398856 |
| 23/09/2024 | 4.20p | 4.20p | 3.88p | 4.00p | 873852 |
| 20/09/2024 | 4.00p | 4.16p | 3.80p | 4.05p | 1426615 |
| 19/09/2024 | 3.90p | 4.10p | 3.90p | 4.00p | 88830 |
| 18/09/2024 | 3.90p | 3.99p | 3.80p | 3.90p | 448997 |
| 17/09/2024 | 4.00p | 4.18p | 3.80p | 3.90p | 202044 |
| 16/09/2024 | 4.10p | 4.19p | 3.80p | 4.00p | 33380 |
| 13/09/2024 | 4.10p | 4.19p | 4.00p | 4.10p | 336389 |
| 12/09/2024 | 4.10p | 4.19p | 4.10p | 4.10p | 23 |
| 11/09/2024 | 4.15p | 4.29p | 4.05p | 4.10p | 783893 |
| 10/09/2024 | 4.15p | 4.21p | 4.01p | 4.15p | 54613 |
| 09/09/2024 | 4.15p | 4.25p | 4.11p | 4.15p | 192625 |
| 06/09/2024 | 4.15p | 4.25p | 4.06p | 4.15p | 255791 |
| 05/09/2024 | 4.10p | 4.31p | 4.06p | 4.31p | 490680 |
| 04/09/2024 | 4.15p | 4.18p | 4.05p | 4.10p | 178783 |
| 03/09/2024 | 4.35p | 4.35p | 4.05p | 4.15p | 358867 |
| 02/09/2024 | 4.35p | 4.38p | 4.15p | 4.35p | 331667 |
| 30/08/2024 | 4.10p | 4.19p | 4.10p | 4.10p | 112207 |
| 29/08/2024 | 4.25p | 4.25p | 4.10p | 4.10p | 394045 |
| 28/08/2024 | 4.25p | 4.25p | 4.20p | 4.25p | 124266 |
| 27/08/2024 | 4.30p | 4.30p | 4.21p | 4.25p | 145290 |
| 23/08/2024 | 4.30p | 4.31p | 4.29p | 4.30p | 294578 |
| 22/08/2024 | 4.30p | 4.30p | 4.21p | 4.30p | 5247 |
| 21/08/2024 | 4.30p | 4.39p | 4.30p | 4.30p | 29037 |
| 20/08/2024 | 4.30p | 4.30p | 4.25p | 4.30p | 0 |
| 19/08/2024 | 4.35p | 4.35p | 4.20p | 4.30p | 298166 |
| 16/08/2024 | 4.35p | 4.50p | 4.22p | 4.35p | 240717 |
| 15/08/2024 | 4.35p | 4.47p | 4.20p | 4.35p | 740211 |
| 14/08/2024 | 4.45p | 4.50p | 4.33p | 4.35p | 272379 |
| 13/08/2024 | 4.25p | 4.67p | 4.25p | 4.45p | 971303 |
| 12/08/2024 | 4.10p | 4.20p | 4.06p | 4.15p | 387594 |
| 09/08/2024 | 4.10p | 4.16p | 4.05p | 4.10p | 50052 |
| 08/08/2024 | 4.15p | 4.17p | 4.01p | 4.10p | 245132 |
| 07/08/2024 | 4.20p | 4.20p | 4.10p | 4.15p | 215856 |
| 06/08/2024 | 4.25p | 4.25p | 4.10p | 4.20p | 393557 |
| 05/08/2024 | 4.35p | 4.35p | 4.11p | 4.25p | 185441 |
| 02/08/2024 | 4.35p | 4.40p | 4.35p | 4.35p | 0 |
| 01/08/2024 | 4.35p | 4.35p | 4.20p | 4.35p | 430827 |
| 31/07/2024 | 4.35p | 4.35p | 4.25p | 4.35p | 186631 |
| 30/07/2024 | 4.35p | 4.40p | 4.35p | 4.35p | 0 |
| 29/07/2024 | 4.35p | 4.37p | 4.24p | 4.35p | 792727 |
| 26/07/2024 | 4.35p | 4.40p | 4.35p | 4.35p | 0 |
| 25/07/2024 | 4.35p | 4.37p | 4.35p | 4.35p | 20703 |
| 24/07/2024 | 4.35p | 4.37p | 4.23p | 4.35p | 107840 |
| 23/07/2024 | 4.35p | 4.38p | 4.28p | 4.35p | 280609 |
| 22/07/2024 | 4.35p | 4.39p | 4.20p | 4.35p | 246006 |
| 19/07/2024 | 4.40p | 4.40p | 4.27p | 4.35p | 11505 |
| 18/07/2024 | 4.35p | 4.39p | 4.27p | 4.35p | 153119 |
| 17/07/2024 | 4.20p | 4.35p | 4.20p | 4.35p | 181387 |
| 16/07/2024 | 4.20p | 4.30p | 4.20p | 4.20p | 252644 |
| 15/07/2024 | 4.50p | 4.50p | 4.11p | 4.20p | 1147316 |
| 12/07/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 152001 |
| 11/07/2024 | 4.50p | 4.69p | 4.04p | 4.50p | 327454 |
| 10/07/2024 | 4.50p | 4.62p | 4.41p | 4.50p | 711358 |
| 09/07/2024 | 4.50p | 4.69p | 4.39p | 4.50p | 133017 |
| 08/07/2024 | 4.40p | 4.67p | 4.40p | 4.50p | 625805 |
| 05/07/2024 | 4.40p | 4.50p | 4.38p | 4.40p | 291809 |
| 04/07/2024 | 4.40p | 4.69p | 4.30p | 4.40p | 314992 |
| 03/07/2024 | 4.55p | 4.79p | 4.33p | 4.40p | 292979 |
| 02/07/2024 | 4.45p | 4.65p | 4.42p | 4.55p | 1054099 |
| 01/07/2024 | 4.45p | 4.55p | 4.40p | 4.45p | 343084 |
| 28/06/2024 | 4.45p | 4.60p | 4.32p | 4.45p | 287855 |
| 27/06/2024 | 4.35p | 4.65p | 4.35p | 4.45p | 1923369 |
| 26/06/2024 | 4.35p | 4.55p | 4.25p | 4.35p | 489664 |
| 25/06/2024 | 4.40p | 4.59p | 4.12p | 4.35p | 298136 |
| 24/06/2024 | 4.25p | 4.65p | 4.22p | 4.40p | 1458822 |
| 21/06/2024 | 4.00p | 4.28p | 3.81p | 4.25p | 216839 |
| 20/06/2024 | 4.30p | 4.49p | 3.81p | 4.00p | 846569 |
| 19/06/2024 | 4.25p | 4.50p | 4.21p | 4.30p | 305222 |
| 18/06/2024 | 4.35p | 4.35p | 4.10p | 4.25p | 460000 |
| 17/06/2024 | 4.20p | 4.80p | 4.18p | 4.35p | 1035391 |
| 14/06/2024 | 4.15p | 4.35p | 3.82p | 4.20p | 929935 |
| 13/06/2024 | 4.15p | 4.15p | 4.00p | 4.15p | 38053 |
| 12/06/2024 | 4.35p | 4.50p | 4.02p | 4.15p | 778539 |
| 11/06/2024 | 4.35p | 4.47p | 4.28p | 4.35p | 33456 |
| 10/06/2024 | 4.35p | 4.47p | 4.21p | 4.35p | 21282 |
| 07/06/2024 | 4.30p | 4.48p | 4.21p | 4.35p | 442218 |
| 06/06/2024 | 4.30p | 4.33p | 4.11p | 4.30p | 60336 |
| 05/06/2024 | 4.35p | 4.50p | 4.05p | 4.30p | 297908 |
| 04/06/2024 | 4.35p | 4.50p | 4.21p | 4.35p | 180918 |
| 03/06/2024 | 4.35p | 4.50p | 4.24p | 4.35p | 633210 |
| 31/05/2024 | 4.35p | 4.50p | 4.28p | 4.35p | 41771 |
| 30/05/2024 | 4.65p | 4.65p | 4.18p | 4.35p | 429781 |
| 29/05/2024 | 4.75p | 4.79p | 4.50p | 4.65p | 36296 |
| 28/05/2024 | 4.75p | 4.90p | 4.62p | 4.75p | 286745 |
| 24/05/2024 | 4.90p | 5.00p | 4.71p | 4.85p | 111468 |
*Close Price adjusted for both dividends and splits