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 |
|---|---|---|---|---|---|
| 04/10/2022 | 5.15p | 5.50p | 4.85p | 5.15p | 140106 |
| 03/10/2022 | 4.85p | 5.15p | 4.83p | 5.15p | 194420 |
| 30/09/2022 | 4.65p | 5.00p | 4.65p | 4.85p | 237992 |
| 29/09/2022 | 4.65p | 4.85p | 4.51p | 4.65p | 299730 |
| 28/09/2022 | 4.85p | 5.10p | 4.54p | 4.85p | 158593 |
| 27/09/2022 | 4.60p | 5.50p | 4.60p | 4.85p | 511649 |
| 26/09/2022 | 4.25p | 5.33p | 4.07p | 4.60p | 1544719 |
| 23/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/09/2022 | 3.75p | 3.75p | 3.52p | 3.75p | 24121 |
| 21/09/2022 | 3.75p | 3.80p | 3.75p | 3.75p | 85841 |
| 20/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 19/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 16/09/2022 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 15/09/2022 | 3.80p | 3.80p | 3.60p | 3.75p | 30303 |
| 14/09/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 13/09/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 12/09/2022 | 3.80p | 3.80p | 3.80p | 3.80p | 0 |
| 09/09/2022 | 3.80p | 3.80p | 3.60p | 3.80p | 2455 |
| 08/09/2022 | 3.80p | 3.88p | 3.80p | 3.80p | 5644 |
| 07/09/2022 | 3.80p | 4.00p | 3.80p | 3.80p | 5058 |
| 06/09/2022 | 3.95p | 3.95p | 3.67p | 3.80p | 90000 |
| 05/09/2022 | 4.05p | 4.05p | 3.81p | 3.95p | 80400 |
| 02/09/2022 | 4.05p | 4.05p | 4.00p | 4.05p | 800000 |
| 01/09/2022 | 4.05p | 4.05p | 4.05p | 4.05p | 0 |
| 31/08/2022 | 4.15p | 4.15p | 3.81p | 4.05p | 2933 |
| 30/08/2022 | 4.15p | 4.15p | 4.01p | 4.15p | 28500 |
| 29/08/2022 | 4.15p | 4.15p | 3.91p | 4.15p | 66341 |
| 26/08/2022 | 4.15p | 4.15p | 3.91p | 4.15p | 66341 |
| 25/08/2022 | 4.15p | 4.15p | 4.03p | 4.15p | 243400 |
| 24/08/2022 | 4.15p | 4.15p | 3.81p | 4.15p | 46137 |
| 23/08/2022 | 4.15p | 4.15p | 4.05p | 4.15p | 4672 |
| 22/08/2022 | 4.15p | 4.15p | 3.87p | 4.15p | 31821 |
| 19/08/2022 | 4.00p | 4.00p | 3.80p | 4.00p | 45975 |
| 18/08/2022 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/08/2022 | 4.10p | 4.12p | 4.00p | 4.00p | 291801 |
| 16/08/2022 | 4.10p | 4.10p | 4.00p | 4.10p | 67408 |
| 15/08/2022 | 4.05p | 4.13p | 3.94p | 4.10p | 466261 |
| 12/08/2022 | 3.95p | 4.13p | 3.95p | 4.05p | 296347 |
| 11/08/2022 | 3.75p | 3.95p | 3.75p | 3.95p | 281741 |
| 10/08/2022 | 3.70p | 3.85p | 3.52p | 3.75p | 58718 |
| 09/08/2022 | 3.70p | 3.75p | 3.51p | 3.70p | 307814 |
| 08/08/2022 | 3.70p | 3.77p | 3.70p | 3.70p | 1326 |
| 05/08/2022 | 3.55p | 3.70p | 3.52p | 3.70p | 409865 |
| 04/08/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 03/08/2022 | 3.55p | 3.55p | 3.55p | 3.55p | 0 |
| 02/08/2022 | 3.55p | 3.60p | 3.40p | 3.55p | 119314 |
| 01/08/2022 | 3.78p | 3.78p | 3.26p | 3.55p | 676696 |
| 29/07/2022 | 3.68p | 3.68p | 3.68p | 3.68p | 0 |
| 28/07/2022 | 3.68p | 3.69p | 3.41p | 3.68p | 82083 |
| 27/07/2022 | 3.78p | 3.78p | 3.41p | 3.68p | 33696 |
| 26/07/2022 | 3.63p | 3.78p | 3.52p | 3.78p | 500000 |
| 25/07/2022 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 22/07/2022 | 3.93p | 4.20p | 3.46p | 3.63p | 599282 |
| 21/07/2022 | 3.93p | 3.93p | 3.65p | 3.93p | 495 |
| 20/07/2022 | 4.03p | 4.03p | 3.60p | 3.93p | 339956 |
| 19/07/2022 | 4.03p | 4.04p | 3.85p | 4.03p | 52175 |
| 18/07/2022 | 4.03p | 4.04p | 4.03p | 4.03p | 90396 |
| 15/07/2022 | 4.03p | 4.03p | 3.88p | 4.03p | 1728 |
| 14/07/2022 | 4.03p | 4.03p | 4.03p | 4.03p | 0 |
| 13/07/2022 | 4.18p | 4.18p | 3.85p | 4.03p | 158309 |
| 12/07/2022 | 4.18p | 4.18p | 3.85p | 4.18p | 62303 |
| 11/07/2022 | 3.93p | 4.18p | 3.85p | 4.18p | 226020 |
| 08/07/2022 | 4.18p | 4.50p | 3.85p | 4.50p | 228937 |
| 07/07/2022 | 4.18p | 4.18p | 4.18p | 4.18p | 0 |
| 06/07/2022 | 3.85p | 4.24p | 3.85p | 4.18p | 510710 |
| 05/07/2022 | 3.85p | 3.93p | 3.85p | 3.85p | 10006 |
| 04/07/2022 | 3.80p | 3.97p | 3.61p | 3.85p | 613607 |
| 01/07/2022 | 4.15p | 4.15p | 3.65p | 3.80p | 401769 |
| 30/06/2022 | 4.10p | 4.15p | 3.80p | 4.15p | 236550 |
| 29/06/2022 | 4.15p | 4.15p | 4.00p | 4.15p | 150000 |
| 28/06/2022 | 4.15p | 4.15p | 4.04p | 4.15p | 495 |
| 27/06/2022 | 4.15p | 4.15p | 3.81p | 4.15p | 27884 |
| 24/06/2022 | 4.30p | 4.30p | 3.71p | 4.15p | 530645 |
| 23/06/2022 | 4.35p | 4.35p | 4.00p | 4.30p | 150000 |
| 22/06/2022 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 21/06/2022 | 4.35p | 4.35p | 4.27p | 4.35p | 188 |
| 20/06/2022 | 4.30p | 4.35p | 4.11p | 4.35p | 485312 |
| 17/06/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 16/06/2022 | 4.30p | 4.36p | 4.10p | 4.30p | 79317 |
| 15/06/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 14/06/2022 | 4.30p | 4.30p | 4.30p | 4.30p | 0 |
| 13/06/2022 | 4.30p | 4.44p | 4.16p | 4.30p | 45000 |
| 10/06/2022 | 4.25p | 4.43p | 4.00p | 4.30p | 371201 |
| 09/06/2022 | 4.25p | 4.29p | 4.25p | 4.25p | 60503 |
| 08/06/2022 | 4.25p | 4.32p | 4.25p | 4.25p | 114825 |
| 07/06/2022 | 4.35p | 4.40p | 4.00p | 4.25p | 516144 |
| 06/06/2022 | 4.45p | 4.47p | 4.20p | 4.35p | 237827 |
| 03/06/2022 | 4.45p | 4.65p | 4.20p | 4.45p | 1758556 |
| 02/06/2022 | 4.45p | 4.65p | 4.20p | 4.45p | 1758556 |
| 01/06/2022 | 4.45p | 4.65p | 4.20p | 4.45p | 1758556 |
| 31/05/2022 | 4.65p | 4.65p | 4.22p | 4.45p | 855022 |
| 30/05/2022 | 4.65p | 4.67p | 4.50p | 4.65p | 67200 |
| 27/05/2022 | 4.65p | 4.69p | 4.50p | 4.65p | 97881 |
| 26/05/2022 | 4.75p | 4.84p | 4.50p | 4.65p | 424639 |
| 25/05/2022 | 4.75p | 4.84p | 4.57p | 4.75p | 6048 |
| 24/05/2022 | 4.75p | 4.87p | 4.75p | 4.75p | 20450 |
| 23/05/2022 | 4.75p | 5.00p | 4.75p | 4.75p | 80698 |
| 20/05/2022 | 4.75p | 5.00p | 4.55p | 4.75p | 1057527 |
| 19/05/2022 | 4.75p | 4.92p | 4.75p | 4.75p | 70959 |
| 18/05/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 17/05/2022 | 4.75p | 4.95p | 4.70p | 4.75p | 395455 |
| 16/05/2022 | 4.75p | 4.75p | 4.61p | 4.75p | 2334 |
| 13/05/2022 | 4.75p | 4.95p | 4.55p | 4.75p | 476278 |
| 12/05/2022 | 4.75p | 4.89p | 4.70p | 4.75p | 200000 |
| 11/05/2022 | 5.10p | 5.10p | 4.71p | 4.75p | 182225 |
| 10/05/2022 | 5.25p | 5.25p | 5.01p | 5.10p | 141002 |
| 09/05/2022 | 4.85p | 4.90p | 4.62p | 4.75p | 209604 |
| 06/05/2022 | 4.85p | 5.00p | 4.85p | 4.85p | 30000 |
| 05/05/2022 | 4.85p | 4.95p | 4.85p | 4.85p | 100000 |
| 04/05/2022 | 5.10p | 5.10p | 4.60p | 4.85p | 20000 |
| 03/05/2022 | 5.10p | 5.10p | 4.34p | 5.10p | 350882 |
| 02/05/2022 | 5.10p | 5.10p | 4.70p | 5.10p | 82009 |
| 29/04/2022 | 5.10p | 5.10p | 4.70p | 5.10p | 82009 |
| 28/04/2022 | 5.10p | 5.10p | 4.70p | 5.10p | 1415525 |
| 27/04/2022 | 5.10p | 5.10p | 4.82p | 5.10p | 29748 |
| 26/04/2022 | 4.75p | 5.10p | 4.72p | 5.10p | 437141 |
| 25/04/2022 | 5.00p | 5.09p | 4.71p | 4.75p | 157455 |
| 22/04/2022 | 5.00p | 5.00p | 4.71p | 5.00p | 101768 |
| 21/04/2022 | 5.25p | 5.25p | 5.00p | 5.00p | 33827 |
| 20/04/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 213327 |
| 19/04/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/04/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 897309 |
| 15/04/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 897309 |
| 14/04/2022 | 5.25p | 5.25p | 5.00p | 5.25p | 517309 |
| 13/04/2022 | 5.25p | 5.25p | 5.19p | 5.25p | 38381 |
| 12/04/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 11/04/2022 | 5.25p | 5.25p | 5.03p | 5.25p | 169841 |
| 08/04/2022 | 5.25p | 5.25p | 5.10p | 5.25p | 109425 |
| 07/04/2022 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 06/04/2022 | 5.05p | 5.35p | 5.05p | 5.25p | 1332480 |
| 05/04/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 882408 |
| 04/04/2022 | 5.15p | 5.30p | 4.88p | 5.15p | 1262331 |
| 01/04/2022 | 5.75p | 5.75p | 5.00p | 5.15p | 476268 |
| 31/03/2022 | 5.75p | 5.79p | 5.55p | 5.75p | 251549 |
| 30/03/2022 | 5.75p | 5.79p | 5.55p | 5.75p | 43228 |
| 29/03/2022 | 5.88p | 5.92p | 5.60p | 5.75p | 230784 |
| 28/03/2022 | 5.88p | 5.98p | 5.75p | 5.88p | 382050 |
| 25/03/2022 | 5.63p | 5.92p | 5.63p | 5.88p | 488524 |
| 24/03/2022 | 5.25p | 5.65p | 5.15p | 5.63p | 386908 |
| 23/03/2022 | 5.88p | 5.88p | 5.25p | 5.25p | 62404 |
| 22/03/2022 | 5.88p | 5.88p | 5.76p | 5.88p | 67425 |
| 21/03/2022 | 5.75p | 5.94p | 5.58p | 5.88p | 580964 |
| 18/03/2022 | 5.75p | 5.90p | 5.50p | 5.75p | 381591 |
| 17/03/2022 | 6.25p | 6.27p | 5.50p | 5.75p | 228602 |
| 16/03/2022 | 6.38p | 6.38p | 6.25p | 6.25p | 88076 |
| 15/03/2022 | 6.38p | 6.42p | 6.38p | 6.38p | 77695 |
| 14/03/2022 | 6.13p | 6.61p | 6.06p | 6.38p | 642678 |
| 11/03/2022 | 4.98p | 6.13p | 4.71p | 6.13p | 616143 |
| 10/03/2022 | 4.75p | 4.98p | 4.51p | 4.98p | 404834 |
| 09/03/2022 | 4.80p | 4.90p | 4.40p | 4.75p | 308310 |
| 08/03/2022 | 4.80p | 5.00p | 4.50p | 4.80p | 506960 |
| 07/03/2022 | 5.63p | 5.63p | 4.61p | 4.80p | 310689 |
| 04/03/2022 | 6.13p | 6.13p | 5.06p | 5.63p | 337778 |
| 03/03/2022 | 6.25p | 6.45p | 5.77p | 6.13p | 162889 |
| 02/03/2022 | 6.25p | 6.25p | 6.04p | 6.25p | 31000 |
| 01/03/2022 | 6.50p | 6.88p | 6.40p | 6.40p | 6210 |
| 28/02/2022 | 6.50p | 6.70p | 6.08p | 6.50p | 179399 |
| 25/02/2022 | 6.50p | 6.60p | 6.50p | 6.50p | 30182 |
| 24/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 23/02/2022 | 6.50p | 6.50p | 6.08p | 6.50p | 8916 |
| 22/02/2022 | 6.50p | 6.93p | 6.17p | 6.50p | 61552 |
| 21/02/2022 | 6.25p | 6.50p | 6.25p | 6.50p | 15731 |
| 18/02/2022 | 6.25p | 6.37p | 6.11p | 6.25p | 131247 |
| 17/02/2022 | 6.25p | 6.29p | 6.11p | 6.25p | 55120 |
| 16/02/2022 | 6.25p | 6.25p | 6.23p | 6.25p | 193584 |
| 15/02/2022 | 6.25p | 6.25p | 6.03p | 6.25p | 3831 |
| 14/02/2022 | 6.25p | 6.25p | 6.02p | 6.25p | 5718 |
| 11/02/2022 | 6.25p | 6.38p | 6.02p | 6.25p | 42705 |
| 10/02/2022 | 6.35p | 6.43p | 6.05p | 6.25p | 27322 |
| 09/02/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/02/2022 | 6.38p | 6.40p | 6.00p | 6.25p | 210732 |
| 07/02/2022 | 6.38p | 6.46p | 6.38p | 6.38p | 5650 |
| 04/02/2022 | 6.38p | 6.44p | 6.24p | 6.38p | 150754 |
| 03/02/2022 | 6.38p | 6.60p | 6.38p | 6.38p | 300000 |
| 02/02/2022 | 6.50p | 6.50p | 6.30p | 6.38p | 21500 |
| 01/02/2022 | 6.50p | 6.70p | 6.50p | 6.50p | 71411 |
| 31/01/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/01/2022 | 6.50p | 6.50p | 6.35p | 6.50p | 10000 |
| 27/01/2022 | 6.38p | 6.70p | 6.38p | 6.50p | 64806 |
| 26/01/2022 | 6.68p | 6.70p | 6.27p | 6.38p | 121673 |
| 25/01/2022 | 7.10p | 7.10p | 6.60p | 6.68p | 75083 |
| 24/01/2022 | 7.10p | 7.10p | 6.70p | 7.10p | 14647 |
| 21/01/2022 | 7.10p | 7.10p | 7.05p | 7.10p | 44964 |
| 20/01/2022 | 7.25p | 7.25p | 6.70p | 7.10p | 115342 |
| 19/01/2022 | 7.25p | 7.25p | 7.10p | 7.25p | 85000 |
| 18/01/2022 | 7.50p | 7.50p | 7.00p | 7.25p | 16736 |
| 17/01/2022 | 7.50p | 7.50p | 7.02p | 7.50p | 60747 |
| 14/01/2022 | 7.25p | 7.60p | 7.02p | 7.50p | 68721 |
| 13/01/2022 | 7.25p | 7.25p | 7.02p | 7.25p | 7000 |
| 12/01/2022 | 7.15p | 7.25p | 7.15p | 7.25p | 3465 |
| 10/01/2022 | 7.03p | 7.16p | 6.81p | 7.03p | 352630 |
| 07/01/2022 | 7.15p | 7.40p | 6.80p | 7.03p | 116853 |
| 06/01/2022 | 7.40p | 7.50p | 7.00p | 7.15p | 273479 |
| 05/01/2022 | 7.50p | 7.50p | 7.02p | 7.40p | 84566 |
| 04/01/2022 | 7.60p | 7.61p | 7.20p | 7.50p | 85467 |
| 31/12/2021 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 30/12/2021 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 29/12/2021 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 24/12/2021 | 7.65p | 7.65p | 7.40p | 7.60p | 33905 |
| 23/12/2021 | 7.65p | 7.65p | 7.65p | 7.65p | 0 |
*Close Price adjusted for both dividends and splits