Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
28/08/2019 10.05p 10.05p 9.50p 9.75p 336253
27/08/2019 10.15p 10.15p 10.00p 10.05p 5000
23/08/2019 10.15p 10.15p 10.14p 10.15p 25987
22/08/2019 10.15p 10.27p 10.00p 10.15p 49619
21/08/2019 10.15p 10.15p 10.15p 10.15p 0
20/08/2019 10.15p 10.15p 10.00p 10.15p 76555
19/08/2019 10.25p 10.42p 10.15p 10.15p 99569
16/08/2019 10.25p 10.39p 10.25p 10.25p 43277
15/08/2019 10.25p 10.30p 10.05p 10.25p 30789
14/08/2019 9.85p 10.40p 9.85p 10.25p 221157
13/08/2019 9.85p 9.85p 9.62p 9.85p 2000
12/08/2019 9.85p 10.04p 9.85p 9.85p 10000
09/08/2019 10.10p 10.10p 9.62p 9.85p 49417
08/08/2019 10.10p 10.10p 10.09p 10.10p 14950
07/08/2019 10.10p 10.10p 10.00p 10.10p 20339
06/08/2019 10.10p 10.15p 10.00p 10.10p 152729
05/08/2019 10.25p 10.25p 10.00p 10.10p 209000
02/08/2019 10.35p 10.35p 10.25p 10.25p 0
01/08/2019 10.35p 10.39p 10.35p 10.35p 2800
31/07/2019 10.75p 10.80p 10.10p 10.60p 109242
30/07/2019 10.85p 11.05p 10.58p 10.75p 19461
29/07/2019 10.85p 11.07p 10.50p 10.85p 106515
26/07/2019 10.35p 10.35p 10.01p 10.35p 34000
25/07/2019 10.40p 10.40p 10.10p 10.35p 62000
24/07/2019 10.35p 10.35p 10.20p 10.35p 50500
23/07/2019 10.35p 10.35p 10.01p 10.35p 10100
22/07/2019 10.35p 10.35p 10.00p 10.35p 128914
19/07/2019 10.40p 10.45p 10.10p 10.35p 104674
18/07/2019 10.40p 10.53p 10.10p 10.40p 9793
17/07/2019 10.40p 10.55p 10.40p 10.40p 37829
16/07/2019 10.40p 10.56p 10.12p 10.40p 5201
15/07/2019 10.40p 10.40p 10.12p 10.40p 29500
12/07/2019 10.75p 10.75p 10.40p 10.40p 25000
11/07/2019 10.50p 10.75p 10.50p 10.75p 60117
10/07/2019 11.00p 11.00p 10.53p 10.75p 4610
09/07/2019 11.00p 11.00p 10.56p 11.00p 4253
08/07/2019 11.00p 11.00p 10.58p 11.00p 113000
05/07/2019 11.50p 11.50p 11.00p 11.00p 24781
04/07/2019 11.50p 11.50p 11.50p 11.50p 0
03/07/2019 11.50p 11.50p 11.00p 11.50p 36018
02/07/2019 11.50p 11.50p 11.14p 11.50p 200000
01/07/2019 11.50p 11.66p 11.00p 11.50p 149380
28/06/2019 11.25p 11.50p 11.10p 11.50p 116492
27/06/2019 10.50p 11.25p 10.25p 11.25p 419129
26/06/2019 10.50p 10.50p 10.50p 10.50p 59457
25/06/2019 10.60p 10.60p 10.20p 10.50p 93153
24/06/2019 10.60p 10.60p 10.20p 10.60p 5000
21/06/2019 10.60p 10.60p 10.25p 10.60p 76606
20/06/2019 10.60p 10.60p 10.38p 10.60p 14410
19/06/2019 10.60p 10.60p 10.60p 10.60p 200000
18/06/2019 10.60p 10.60p 10.20p 10.60p 1333
17/06/2019 10.60p 10.60p 10.20p 10.60p 7535
14/06/2019 10.60p 10.60p 10.60p 10.60p 0
13/06/2019 10.60p 10.60p 10.60p 10.60p 4169
12/06/2019 10.60p 10.60p 10.20p 10.60p 7000
11/06/2019 10.60p 10.60p 10.60p 10.60p 0
10/06/2019 10.60p 10.60p 10.20p 10.60p 12906
07/06/2019 10.60p 10.60p 10.20p 10.60p 4832
06/06/2019 10.90p 10.90p 10.50p 10.60p 19266
05/06/2019 11.00p 11.00p 10.50p 10.90p 28764
04/06/2019 11.00p 11.00p 11.00p 11.00p 0
03/06/2019 11.00p 11.00p 11.00p 11.00p 0
31/05/2019 11.00p 11.00p 10.68p 11.00p 35362
30/05/2019 11.00p 11.05p 10.68p 11.00p 22066
29/05/2019 11.00p 11.00p 10.68p 11.00p 7872
28/05/2019 11.00p 11.25p 11.00p 11.00p 39810
24/05/2019 11.00p 11.20p 10.67p 11.00p 120000
23/05/2019 11.00p 11.00p 10.65p 11.00p 3500
22/05/2019 11.00p 11.00p 10.60p 11.00p 26802
21/05/2019 11.00p 11.00p 10.60p 11.00p 11142
20/05/2019 11.00p 11.00p 10.55p 11.00p 7000
17/05/2019 11.30p 11.30p 10.50p 11.00p 46672
16/05/2019 11.30p 11.37p 10.80p 11.30p 39138
15/05/2019 11.30p 11.70p 10.88p 11.30p 20554
14/05/2019 11.30p 11.54p 11.30p 11.30p 49452
13/05/2019 11.30p 11.54p 10.92p 11.30p 12749
10/05/2019 11.15p 11.38p 10.90p 11.30p 99689
09/05/2019 10.90p 11.26p 10.90p 11.15p 38167
08/05/2019 10.90p 10.90p 10.68p 10.90p 162
07/05/2019 10.90p 10.90p 10.90p 10.90p 0
03/05/2019 10.90p 11.05p 10.90p 10.90p 8989
02/05/2019 11.00p 11.05p 10.90p 10.90p 10450
01/05/2019 11.00p 11.10p 10.65p 11.00p 113890
30/04/2019 11.00p 11.25p 11.00p 11.00p 27486
29/04/2019 11.00p 11.25p 10.65p 11.00p 76956
26/04/2019 10.70p 11.25p 10.45p 11.00p 385534
25/04/2019 10.80p 10.80p 10.20p 10.60p 20320
24/04/2019 11.00p 11.10p 10.70p 10.80p 21203
23/04/2019 11.00p 11.06p 10.50p 11.00p 159045
18/04/2019 10.40p 11.00p 10.40p 11.00p 135000
17/04/2019 10.30p 10.80p 10.22p 10.40p 84154
16/04/2019 10.10p 10.58p 10.10p 10.30p 218818
15/04/2019 10.10p 10.10p 9.78p 10.10p 7010
12/04/2019 10.10p 10.20p 9.68p 10.10p 94221
11/04/2019 10.10p 10.22p 10.10p 10.10p 5293
10/04/2019 10.05p 10.20p 9.74p 10.10p 47702
09/04/2019 9.95p 10.09p 9.95p 10.05p 19712
08/04/2019 9.75p 9.99p 9.50p 9.95p 11621
05/04/2019 9.75p 9.75p 9.75p 9.75p 0
04/04/2019 9.75p 9.80p 9.51p 9.75p 28935
03/04/2019 9.70p 9.75p 9.35p 9.75p 49704
02/04/2019 10.00p 10.00p 9.38p 9.70p 0
01/04/2019 10.00p 10.00p 9.50p 10.00p 24799
29/03/2019 10.15p 10.15p 9.65p 10.00p 60133
28/03/2019 10.15p 10.15p 9.83p 10.15p 45456
27/03/2019 10.15p 10.15p 9.88p 10.15p 7000
26/03/2019 10.15p 10.23p 9.90p 10.15p 7313
25/03/2019 10.15p 10.15p 10.15p 10.15p 0
22/03/2019 10.15p 10.35p 9.90p 10.15p 9649
21/03/2019 10.10p 10.18p 10.10p 10.15p 9764
20/03/2019 9.75p 10.22p 9.75p 10.10p 48129
19/03/2019 10.40p 10.40p 9.64p 9.75p 138468
18/03/2019 10.25p 10.50p 10.25p 10.40p 50137
15/03/2019 10.50p 10.95p 10.00p 10.25p 40870
14/03/2019 10.50p 10.50p 10.44p 10.50p 2500
13/03/2019 10.50p 10.50p 10.50p 10.50p 0
12/03/2019 10.50p 10.95p 10.50p 10.50p 9063
11/03/2019 10.50p 10.95p 10.00p 10.50p 65816
08/03/2019 10.50p 10.95p 10.26p 10.50p 5708
07/03/2019 10.50p 10.50p 10.44p 10.50p 64873
06/03/2019 10.40p 11.00p 10.22p 10.50p 68777
05/03/2019 10.05p 11.00p 9.72p 10.40p 91843
04/03/2019 10.00p 10.00p 9.58p 10.00p 24391
01/03/2019 9.95p 10.00p 9.85p 10.00p 66881
28/02/2019 9.95p 9.95p 9.90p 9.95p 2000
27/02/2019 10.00p 10.00p 9.75p 9.95p 69053
26/02/2019 10.00p 10.00p 10.00p 10.00p 0
25/02/2019 10.00p 10.00p 10.00p 10.00p 0
22/02/2019 10.05p 10.05p 10.00p 10.00p 206548
21/02/2019 10.00p 10.05p 9.65p 10.05p 59482
20/02/2019 9.63p 10.00p 9.38p 10.00p 222225
19/02/2019 9.25p 9.25p 9.01p 9.25p 67920
18/02/2019 9.25p 9.25p 9.00p 9.25p 89396
15/02/2019 9.75p 9.75p 9.03p 9.25p 193611
14/02/2019 9.95p 9.99p 9.61p 9.75p 74330
13/02/2019 9.95p 9.95p 9.50p 9.95p 98651
12/02/2019 10.05p 10.05p 9.61p 9.95p 65781
11/02/2019 10.05p 10.05p 9.01p 10.05p 121196
08/02/2019 10.10p 10.10p 9.82p 10.05p 75000
07/02/2019 10.10p 10.10p 10.10p 10.10p 0
06/02/2019 10.10p 10.11p 9.80p 10.10p 22727
05/02/2019 10.10p 10.11p 9.80p 10.10p 18964
04/02/2019 10.10p 10.22p 9.50p 10.10p 164365
01/02/2019 10.55p 10.80p 9.60p 10.10p 80795
31/01/2019 11.25p 11.25p 9.80p 10.55p 210376
30/01/2019 11.25p 11.25p 10.65p 11.25p 16042
29/01/2019 11.75p 11.75p 11.00p 11.25p 67833
28/01/2019 11.75p 11.75p 11.75p 11.75p 0
25/01/2019 11.75p 11.75p 11.11p 11.75p 40000
24/01/2019 11.75p 11.82p 11.75p 11.75p 5703
23/01/2019 11.75p 11.75p 11.75p 11.75p 0
22/01/2019 11.35p 11.82p 11.02p 11.75p 124442
21/01/2019 11.50p 11.50p 10.55p 11.35p 271250
18/01/2019 11.50p 11.50p 11.00p 11.50p 103585
17/01/2019 11.50p 11.50p 11.03p 11.50p 28000
16/01/2019 11.50p 11.75p 11.00p 11.50p 53527
15/01/2019 12.25p 12.25p 11.01p 11.50p 102407
14/01/2019 12.25p 12.61p 12.25p 12.25p 65733
11/01/2019 12.25p 12.61p 12.00p 12.25p 44821
10/01/2019 12.25p 12.25p 12.25p 12.25p 0
09/01/2019 12.25p 12.62p 12.25p 12.25p 15445
08/01/2019 11.75p 12.45p 11.21p 12.25p 73387
07/01/2019 12.50p 12.50p 11.10p 11.75p 214200
04/01/2019 12.50p 12.50p 12.50p 12.50p 0
03/01/2019 12.50p 12.50p 12.00p 12.50p 71446
02/01/2019 12.50p 12.86p 12.50p 12.50p 100670
31/12/2018 12.50p 12.50p 12.11p 12.50p 61659
28/12/2018 12.60p 13.15p 12.50p 12.50p 45691
27/12/2018 12.60p 12.60p 12.60p 12.60p 0
24/12/2018 12.60p 12.95p 12.18p 12.60p 51538
21/12/2018 12.10p 13.08p 11.72p 12.60p 179284
20/12/2018 12.00p 12.90p 11.63p 12.10p 248261
19/12/2018 12.00p 12.00p 12.00p 12.00p 0
18/12/2018 12.00p 12.00p 12.00p 12.00p 0
17/12/2018 12.25p 12.25p 11.55p 12.00p 20851
14/12/2018 12.25p 12.25p 11.53p 12.25p 3366
13/12/2018 12.25p 12.25p 12.25p 12.25p 0
12/12/2018 12.50p 12.50p 12.00p 12.25p 25000
11/12/2018 12.75p 12.75p 12.10p 12.50p 10000
10/12/2018 12.75p 12.99p 12.10p 12.75p 17601
07/12/2018 12.75p 12.75p 12.75p 12.75p 0
06/12/2018 13.25p 13.25p 12.10p 12.75p 47500
05/12/2018 13.25p 13.35p 12.75p 13.25p 10500
04/12/2018 13.25p 13.40p 13.25p 13.25p 5000
03/12/2018 13.25p 13.25p 12.50p 13.25p 760
30/11/2018 13.50p 13.50p 12.51p 13.25p 226424
29/11/2018 13.15p 13.92p 13.15p 13.50p 238003
28/11/2018 13.15p 13.65p 12.63p 13.15p 85266
27/11/2018 12.25p 13.44p 12.25p 13.00p 583424
26/11/2018 12.25p 13.00p 11.70p 12.25p 325761
23/11/2018 12.25p 12.60p 12.25p 12.30p 59000
22/11/2018 12.25p 12.50p 11.93p 12.25p 131000
21/11/2018 12.25p 13.00p 11.50p 12.25p 106300
20/11/2018 12.25p 12.25p 11.52p 12.25p 58280
19/11/2018 12.25p 12.25p 11.70p 12.25p 20576
16/11/2018 12.25p 12.25p 12.25p 12.25p 0
15/11/2018 12.25p 12.30p 12.25p 12.25p 5000
14/11/2018 12.50p 12.50p 12.00p 12.25p 10000
13/11/2018 12.50p 12.50p 12.03p 12.50p 49221
12/11/2018 12.50p 12.50p 12.50p 12.50p 15575

*Close Price adjusted for both dividends and splits