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 |
|---|---|---|---|---|---|
| 12/03/2021 | 16.25p | 16.50p | 15.65p | 16.25p | 32296 |
| 11/03/2021 | 16.25p | 16.52p | 15.91p | 16.25p | 48144 |
| 10/03/2021 | 16.25p | 16.52p | 15.51p | 16.25p | 105402 |
| 09/03/2021 | 16.75p | 16.75p | 16.25p | 16.25p | 103373 |
| 08/03/2021 | 16.75p | 17.00p | 16.50p | 16.75p | 106519 |
| 05/03/2021 | 17.50p | 17.60p | 16.50p | 16.75p | 211331 |
| 04/03/2021 | 18.15p | 18.51p | 17.50p | 17.50p | 56590 |
| 03/03/2021 | 18.40p | 18.54p | 17.66p | 18.15p | 110435 |
| 02/03/2021 | 18.40p | 18.80p | 18.05p | 18.40p | 161898 |
| 01/03/2021 | 19.50p | 19.80p | 18.15p | 18.60p | 269952 |
| 26/02/2021 | 19.70p | 20.00p | 19.20p | 19.50p | 110655 |
| 25/02/2021 | 19.25p | 20.00p | 18.52p | 19.70p | 416049 |
| 24/02/2021 | 19.45p | 19.80p | 19.10p | 19.25p | 292636 |
| 23/02/2021 | 20.25p | 20.90p | 19.00p | 19.50p | 383508 |
| 22/02/2021 | 18.90p | 20.98p | 18.90p | 20.25p | 1364855 |
| 19/02/2021 | 16.25p | 19.60p | 16.08p | 19.60p | 1347166 |
| 18/02/2021 | 15.50p | 16.50p | 15.40p | 16.25p | 358770 |
| 17/02/2021 | 15.50p | 16.00p | 15.26p | 15.50p | 270432 |
| 16/02/2021 | 15.75p | 15.80p | 15.25p | 15.50p | 97045 |
| 15/02/2021 | 14.25p | 15.97p | 14.11p | 15.75p | 683814 |
| 12/02/2021 | 14.00p | 14.40p | 13.53p | 14.25p | 129506 |
| 11/02/2021 | 14.50p | 15.00p | 13.03p | 14.00p | 463054 |
| 10/02/2021 | 15.50p | 15.50p | 14.60p | 14.90p | 332610 |
| 09/02/2021 | 15.50p | 15.75p | 15.05p | 15.50p | 76311 |
| 08/02/2021 | 15.50p | 15.80p | 15.12p | 15.50p | 163038 |
| 05/02/2021 | 16.00p | 16.00p | 15.01p | 15.50p | 208504 |
| 04/02/2021 | 16.35p | 16.67p | 16.00p | 16.00p | 89800 |
| 03/02/2021 | 16.50p | 16.85p | 15.75p | 16.35p | 341456 |
| 02/02/2021 | 15.00p | 17.00p | 14.65p | 16.50p | 809768 |
| 01/02/2021 | 13.90p | 15.42p | 13.86p | 15.00p | 849446 |
| 29/01/2021 | 13.15p | 14.28p | 12.99p | 13.90p | 235497 |
| 28/01/2021 | 12.75p | 13.50p | 12.51p | 13.15p | 422010 |
| 27/01/2021 | 13.00p | 13.30p | 12.50p | 12.75p | 255772 |
| 26/01/2021 | 12.25p | 15.00p | 12.25p | 13.00p | 853479 |
| 25/01/2021 | 12.00p | 12.50p | 11.90p | 12.25p | 260376 |
| 22/01/2021 | 12.50p | 12.50p | 11.90p | 12.00p | 283395 |
| 21/01/2021 | 12.50p | 12.60p | 12.00p | 12.50p | 86592 |
| 20/01/2021 | 12.50p | 12.75p | 12.16p | 12.50p | 217367 |
| 19/01/2021 | 13.00p | 13.00p | 12.00p | 12.50p | 280812 |
| 18/01/2021 | 13.35p | 13.40p | 12.53p | 13.00p | 98795 |
| 15/01/2021 | 14.00p | 14.13p | 12.52p | 13.35p | 287476 |
| 14/01/2021 | 14.40p | 14.50p | 13.50p | 14.00p | 120004 |
| 13/01/2021 | 14.85p | 15.20p | 13.80p | 14.40p | 111348 |
| 12/01/2021 | 15.00p | 15.40p | 14.66p | 14.85p | 335050 |
| 11/01/2021 | 14.00p | 15.50p | 14.00p | 15.00p | 394923 |
| 08/01/2021 | 13.70p | 14.50p | 13.25p | 14.00p | 212869 |
| 07/01/2021 | 15.25p | 15.25p | 13.28p | 13.70p | 550592 |
| 06/01/2021 | 15.60p | 16.00p | 14.10p | 15.25p | 1074213 |
| 05/01/2021 | 12.75p | 16.00p | 12.75p | 15.60p | 1562950 |
| 04/01/2021 | 11.50p | 13.00p | 11.45p | 12.50p | 527347 |
| 01/01/2021 | 10.50p | 11.77p | 10.50p | 11.50p | 392904 |
| 31/12/2020 | 10.50p | 11.77p | 10.50p | 11.50p | 392904 |
| 30/12/2020 | 10.15p | 10.70p | 9.51p | 10.50p | 797934 |
| 29/12/2020 | 9.75p | 10.56p | 9.50p | 10.15p | 161679 |
| 28/12/2020 | 9.45p | 10.05p | 9.30p | 9.75p | 317205 |
| 25/12/2020 | 9.45p | 10.05p | 9.30p | 9.75p | 317205 |
| 24/12/2020 | 9.45p | 10.05p | 9.30p | 9.75p | 317205 |
| 23/12/2020 | 8.25p | 9.65p | 8.25p | 9.45p | 338710 |
| 22/12/2020 | 8.13p | 8.85p | 8.13p | 8.25p | 109650 |
| 21/12/2020 | 7.75p | 8.47p | 7.75p | 8.13p | 259366 |
| 18/12/2020 | 7.25p | 8.00p | 7.25p | 7.75p | 231175 |
| 17/12/2020 | 7.25p | 7.25p | 7.13p | 7.25p | 18000 |
| 16/12/2020 | 7.50p | 7.55p | 7.11p | 7.25p | 265666 |
| 15/12/2020 | 7.63p | 7.65p | 7.12p | 7.50p | 187182 |
| 14/12/2020 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 11/12/2020 | 7.78p | 7.87p | 7.26p | 7.63p | 34547 |
| 10/12/2020 | 7.78p | 7.92p | 7.52p | 7.78p | 26708 |
| 09/12/2020 | 7.78p | 7.92p | 7.78p | 7.78p | 44000 |
| 08/12/2020 | 7.78p | 7.92p | 7.52p | 7.78p | 38246 |
| 07/12/2020 | 7.78p | 7.78p | 7.33p | 7.78p | 25000 |
| 04/12/2020 | 7.88p | 8.17p | 7.52p | 7.78p | 129801 |
| 03/12/2020 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 02/12/2020 | 7.88p | 8.12p | 7.66p | 7.88p | 83819 |
| 01/12/2020 | 7.88p | 8.12p | 7.65p | 7.88p | 72292 |
| 30/11/2020 | 7.90p | 7.90p | 7.62p | 7.88p | 236150 |
| 27/11/2020 | 7.90p | 8.12p | 7.90p | 7.90p | 392 |
| 26/11/2020 | 7.90p | 8.12p | 7.60p | 7.90p | 83980 |
| 25/11/2020 | 7.90p | 7.90p | 7.66p | 7.90p | 44043 |
| 24/11/2020 | 7.90p | 8.28p | 7.61p | 7.90p | 169500 |
| 23/11/2020 | 7.65p | 7.95p | 7.65p | 7.90p | 170000 |
| 20/11/2020 | 7.53p | 7.85p | 7.53p | 7.65p | 65790 |
| 19/11/2020 | 7.63p | 7.63p | 7.42p | 7.53p | 141928 |
| 18/11/2020 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 17/11/2020 | 7.63p | 7.68p | 7.60p | 7.63p | 37179 |
| 16/11/2020 | 7.75p | 7.75p | 7.55p | 7.63p | 25000 |
| 13/11/2020 | 8.10p | 8.11p | 7.50p | 7.75p | 243638 |
| 12/11/2020 | 8.10p | 8.38p | 7.76p | 8.10p | 102291 |
| 10/11/2020 | 7.35p | 7.99p | 7.35p | 7.85p | 204960 |
| 09/11/2020 | 7.35p | 7.58p | 7.35p | 7.35p | 1320 |
| 06/11/2020 | 7.35p | 7.35p | 7.35p | 7.35p | 0 |
| 05/11/2020 | 7.35p | 7.40p | 7.35p | 7.35p | 55244 |
| 04/11/2020 | 7.75p | 7.75p | 7.10p | 7.35p | 308211 |
| 03/11/2020 | 7.75p | 7.75p | 7.66p | 7.75p | 300 |
| 02/11/2020 | 7.75p | 7.75p | 7.50p | 7.75p | 3678 |
| 30/10/2020 | 7.75p | 8.00p | 7.51p | 7.75p | 25280 |
| 29/10/2020 | 8.20p | 8.20p | 7.75p | 7.75p | 58817 |
| 28/10/2020 | 8.38p | 8.38p | 8.00p | 8.25p | 37812 |
| 27/10/2020 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 26/10/2020 | 8.50p | 8.70p | 8.00p | 8.38p | 212307 |
| 23/10/2020 | 8.65p | 8.80p | 8.16p | 8.50p | 183139 |
| 22/10/2020 | 8.90p | 8.90p | 8.38p | 8.65p | 6931 |
| 21/10/2020 | 8.90p | 9.27p | 8.50p | 8.90p | 290659 |
| 20/10/2020 | 8.50p | 9.30p | 8.30p | 8.90p | 452521 |
| 19/10/2020 | 7.63p | 8.75p | 7.58p | 8.50p | 473731 |
| 16/10/2020 | 7.63p | 7.99p | 7.40p | 7.63p | 183439 |
| 15/10/2020 | 7.50p | 8.20p | 7.50p | 7.63p | 367196 |
| 14/10/2020 | 7.10p | 7.50p | 7.10p | 7.50p | 163831 |
| 13/10/2020 | 7.00p | 7.15p | 6.50p | 7.10p | 117000 |
| 12/10/2020 | 7.00p | 7.20p | 6.66p | 7.00p | 80861 |
| 09/10/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 100000 |
| 08/10/2020 | 7.00p | 7.00p | 6.66p | 7.00p | 12500 |
| 07/10/2020 | 7.13p | 7.30p | 6.87p | 7.00p | 54041 |
| 06/10/2020 | 7.13p | 7.13p | 6.87p | 7.13p | 45168 |
| 05/10/2020 | 7.00p | 7.13p | 6.60p | 7.13p | 29060 |
| 02/10/2020 | 6.88p | 7.34p | 6.58p | 7.00p | 27690 |
| 01/10/2020 | 7.25p | 7.45p | 6.50p | 6.88p | 188744 |
| 30/09/2020 | 7.13p | 7.50p | 7.13p | 7.25p | 195754 |
| 29/09/2020 | 7.13p | 7.35p | 6.92p | 7.13p | 14511 |
| 28/09/2020 | 7.13p | 7.35p | 7.13p | 7.13p | 2000 |
| 25/09/2020 | 7.13p | 7.35p | 6.94p | 7.13p | 89370 |
| 24/09/2020 | 7.13p | 7.33p | 7.13p | 7.13p | 50000 |
| 23/09/2020 | 7.00p | 7.35p | 6.82p | 7.18p | 290041 |
| 22/09/2020 | 7.00p | 7.00p | 6.82p | 7.00p | 23000 |
| 21/09/2020 | 7.03p | 7.38p | 6.98p | 7.00p | 206171 |
| 18/09/2020 | 7.28p | 7.45p | 6.76p | 7.03p | 353833 |
| 17/09/2020 | 7.28p | 7.45p | 6.80p | 7.28p | 621350 |
| 16/09/2020 | 7.28p | 7.28p | 6.80p | 7.15p | 9450 |
| 15/09/2020 | 6.88p | 7.28p | 6.60p | 7.28p | 358786 |
| 14/09/2020 | 6.58p | 6.58p | 6.48p | 6.58p | 38704 |
| 11/09/2020 | 6.58p | 6.63p | 6.45p | 6.58p | 40969 |
| 10/09/2020 | 6.53p | 6.58p | 6.45p | 6.58p | 64281 |
| 09/09/2020 | 6.63p | 6.63p | 6.31p | 6.53p | 327424 |
| 08/09/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 07/09/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/09/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 16094 |
| 03/09/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 75000 |
| 02/09/2020 | 6.65p | 6.74p | 6.55p | 6.63p | 53565 |
| 01/09/2020 | 6.75p | 7.00p | 6.65p | 6.65p | 29948 |
| 31/08/2020 | 6.85p | 6.85p | 6.50p | 6.65p | 165907 |
| 28/08/2020 | 6.85p | 6.85p | 6.50p | 6.65p | 165907 |
| 27/08/2020 | 7.20p | 7.20p | 6.80p | 6.85p | 358766 |
| 26/08/2020 | 7.25p | 7.50p | 7.05p | 7.20p | 205079 |
| 25/08/2020 | 7.25p | 7.43p | 7.00p | 7.25p | 433682 |
| 24/08/2020 | 6.85p | 7.28p | 6.62p | 7.08p | 364995 |
| 21/08/2020 | 6.63p | 6.90p | 6.63p | 6.85p | 91875 |
| 20/08/2020 | 6.58p | 6.63p | 6.40p | 6.63p | 155468 |
| 19/08/2020 | 6.58p | 6.58p | 6.58p | 6.58p | 0 |
| 18/08/2020 | 6.75p | 6.79p | 6.40p | 6.58p | 225815 |
| 17/08/2020 | 6.75p | 6.77p | 6.50p | 6.75p | 143855 |
| 14/08/2020 | 6.90p | 6.97p | 6.50p | 6.75p | 37400 |
| 13/08/2020 | 6.70p | 6.90p | 6.70p | 6.90p | 91834 |
| 12/08/2020 | 6.98p | 6.98p | 6.60p | 6.70p | 60000 |
| 11/08/2020 | 7.15p | 7.20p | 6.72p | 6.98p | 131613 |
| 10/08/2020 | 6.63p | 7.23p | 6.63p | 7.15p | 247515 |
| 07/08/2020 | 6.75p | 6.75p | 6.63p | 6.63p | 243232 |
| 06/08/2020 | 6.88p | 6.90p | 6.75p | 6.85p | 164368 |
| 05/08/2020 | 6.88p | 6.96p | 6.88p | 6.88p | 27795 |
| 04/08/2020 | 6.75p | 6.87p | 6.61p | 6.75p | 134333 |
| 03/08/2020 | 6.75p | 6.88p | 6.56p | 6.75p | 59775 |
| 31/07/2020 | 6.75p | 6.88p | 6.75p | 6.75p | 43802 |
| 30/07/2020 | 6.75p | 6.75p | 6.56p | 6.75p | 21158 |
| 29/07/2020 | 6.75p | 6.75p | 6.56p | 6.75p | 15000 |
| 28/07/2020 | 6.85p | 6.88p | 6.56p | 6.75p | 61334 |
| 27/07/2020 | 7.10p | 7.10p | 6.74p | 6.85p | 177239 |
| 24/07/2020 | 7.25p | 7.25p | 7.00p | 7.25p | 35200 |
| 23/07/2020 | 7.43p | 7.43p | 7.00p | 7.25p | 52081 |
| 22/07/2020 | 7.43p | 7.66p | 7.43p | 7.43p | 65000 |
| 21/07/2020 | 7.43p | 7.75p | 7.43p | 7.43p | 1225073 |
| 20/07/2020 | 7.48p | 7.48p | 7.10p | 7.43p | 52604 |
| 17/07/2020 | 7.48p | 7.75p | 7.48p | 7.48p | 15000 |
| 16/07/2020 | 7.48p | 7.74p | 7.24p | 7.48p | 48050 |
| 15/07/2020 | 7.48p | 7.48p | 7.24p | 7.48p | 1105 |
| 14/07/2020 | 7.75p | 7.75p | 7.25p | 7.48p | 163251 |
| 13/07/2020 | 7.75p | 7.78p | 7.50p | 7.75p | 121961 |
| 10/07/2020 | 7.75p | 7.78p | 7.50p | 7.75p | 6000 |
| 09/07/2020 | 8.13p | 8.13p | 7.50p | 7.75p | 219121 |
| 08/07/2020 | 8.15p | 8.15p | 8.09p | 8.13p | 25000 |
| 07/07/2020 | 8.15p | 8.15p | 8.15p | 8.15p | 0 |
| 06/07/2020 | 8.28p | 8.28p | 7.80p | 8.15p | 133424 |
| 03/07/2020 | 8.28p | 8.28p | 7.95p | 8.28p | 30000 |
| 02/07/2020 | 8.28p | 8.35p | 7.95p | 8.28p | 86660 |
| 01/07/2020 | 8.28p | 8.49p | 8.00p | 8.28p | 172636 |
| 30/06/2020 | 8.28p | 8.45p | 8.28p | 8.28p | 27203 |
| 29/06/2020 | 8.28p | 8.45p | 7.92p | 8.28p | 239336 |
| 26/06/2020 | 8.28p | 8.37p | 8.28p | 8.28p | 245445 |
| 25/06/2020 | 8.05p | 8.75p | 8.00p | 8.28p | 455361 |
| 24/06/2020 | 7.68p | 7.68p | 7.51p | 7.68p | 200 |
| 23/06/2020 | 7.68p | 7.68p | 7.51p | 7.68p | 1540 |
| 22/06/2020 | 7.88p | 8.03p | 7.62p | 7.68p | 242654 |
| 19/06/2020 | 7.88p | 8.03p | 7.80p | 7.88p | 165000 |
| 18/06/2020 | 7.88p | 8.03p | 7.72p | 7.88p | 89249 |
| 17/06/2020 | 7.63p | 8.22p | 7.63p | 7.88p | 531003 |
| 16/06/2020 | 7.75p | 7.88p | 7.63p | 7.63p | 82000 |
| 15/06/2020 | 7.85p | 7.88p | 7.50p | 7.75p | 86969 |
| 12/06/2020 | 7.88p | 7.94p | 7.50p | 7.85p | 46500 |
| 11/06/2020 | 7.88p | 8.00p | 7.50p | 7.88p | 240803 |
| 10/06/2020 | 7.88p | 8.00p | 7.52p | 7.88p | 275471 |
| 09/06/2020 | 8.00p | 8.00p | 7.56p | 7.88p | 125650 |
| 08/06/2020 | 8.00p | 8.25p | 7.85p | 8.00p | 138032 |
| 05/06/2020 | 8.00p | 8.14p | 7.75p | 8.00p | 115222 |
*Close Price adjusted for both dividends and splits