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 Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Buy NATWEST GROUP (NWG) by Harvey Jones in The Motley Fool
- Buy Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
Eden Research (EDEN) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/02/2018 | 9.00p | 9.00p | 8.80p | 9.00p | 48500 |
| 07/02/2018 | 8.25p | 9.25p | 8.25p | 9.00p | 259271 |
| 06/02/2018 | 8.13p | 8.38p | 8.13p | 8.25p | 17907 |
| 05/02/2018 | 8.48p | 8.60p | 8.15p | 8.38p | 17817 |
| 02/02/2018 | 8.50p | 8.70p | 8.39p | 8.50p | 84627 |
| 01/02/2018 | 8.50p | 8.70p | 8.38p | 8.50p | 24229 |
| 31/01/2018 | 8.50p | 8.68p | 8.50p | 8.50p | 11463 |
| 30/01/2018 | 8.50p | 8.70p | 8.50p | 8.50p | 22902 |
| 29/01/2018 | 8.38p | 8.70p | 8.17p | 8.50p | 60437 |
| 26/01/2018 | 8.38p | 8.60p | 8.07p | 8.38p | 121804 |
| 25/01/2018 | 8.50p | 8.50p | 8.25p | 8.38p | 55000 |
| 24/01/2018 | 8.50p | 8.50p | 8.33p | 8.50p | 20000 |
| 23/01/2018 | 8.50p | 8.67p | 8.33p | 8.50p | 34067 |
| 22/01/2018 | 8.25p | 8.50p | 8.25p | 8.50p | 135011 |
| 19/01/2018 | 8.38p | 8.40p | 8.25p | 8.25p | 151059 |
| 18/01/2018 | 8.63p | 8.63p | 8.00p | 8.38p | 172623 |
| 17/01/2018 | 8.63p | 8.63p | 8.58p | 8.63p | 40775 |
| 16/01/2018 | 8.75p | 8.75p | 8.50p | 8.63p | 140630 |
| 15/01/2018 | 9.00p | 9.00p | 8.50p | 8.75p | 110042 |
| 12/01/2018 | 9.00p | 9.00p | 8.63p | 9.00p | 77500 |
| 11/01/2018 | 9.50p | 10.04p | 8.70p | 9.00p | 184794 |
| 10/01/2018 | 8.88p | 9.00p | 8.78p | 9.00p | 76204 |
| 09/01/2018 | 8.75p | 8.98p | 8.75p | 8.88p | 94807 |
| 08/01/2018 | 8.75p | 8.80p | 8.52p | 8.75p | 34350 |
| 05/01/2018 | 8.38p | 8.83p | 8.38p | 8.75p | 194044 |
| 04/01/2018 | 8.38p | 8.55p | 8.00p | 8.38p | 57031 |
| 03/01/2018 | 8.25p | 8.38p | 8.00p | 8.38p | 191799 |
| 02/01/2018 | 8.50p | 8.50p | 8.00p | 8.25p | 112031 |
| 29/12/2017 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 28/12/2017 | 8.38p | 8.50p | 8.28p | 8.50p | 28532 |
| 27/12/2017 | 8.25p | 8.48p | 8.25p | 8.38p | 6948 |
| 22/12/2017 | 8.25p | 8.48p | 8.25p | 8.25p | 9657 |
| 21/12/2017 | 8.50p | 8.50p | 8.25p | 8.25p | 91654 |
| 20/12/2017 | 8.13p | 8.50p | 8.02p | 8.50p | 227880 |
| 19/12/2017 | 8.25p | 8.25p | 8.02p | 8.13p | 166800 |
| 18/12/2017 | 8.63p | 8.63p | 8.13p | 8.25p | 162978 |
| 15/12/2017 | 8.50p | 8.68p | 8.50p | 8.63p | 90000 |
| 14/12/2017 | 8.38p | 8.57p | 8.25p | 8.50p | 181975 |
| 13/12/2017 | 8.38p | 8.44p | 8.25p | 8.38p | 17759 |
| 12/12/2017 | 8.63p | 8.93p | 8.25p | 8.38p | 164566 |
| 11/12/2017 | 8.75p | 8.75p | 8.33p | 8.38p | 131790 |
| 08/12/2017 | 8.75p | 8.75p | 8.50p | 8.75p | 867 |
| 07/12/2017 | 8.88p | 8.88p | 8.50p | 8.75p | 118657 |
| 06/12/2017 | 8.63p | 8.90p | 8.50p | 8.88p | 118025 |
| 05/12/2017 | 8.63p | 8.63p | 8.63p | 8.63p | 0 |
| 04/12/2017 | 8.88p | 8.88p | 8.50p | 8.63p | 94309 |
| 01/12/2017 | 9.25p | 9.25p | 8.53p | 8.88p | 270985 |
| 30/11/2017 | 9.63p | 9.63p | 9.15p | 9.25p | 80000 |
| 29/11/2017 | 9.63p | 9.63p | 9.25p | 9.63p | 13871 |
| 28/11/2017 | 9.75p | 9.75p | 9.30p | 9.63p | 57798 |
| 27/11/2017 | 9.63p | 9.75p | 9.50p | 9.75p | 259868 |
| 24/11/2017 | 9.50p | 9.63p | 9.30p | 9.63p | 132000 |
| 23/11/2017 | 9.13p | 9.50p | 8.75p | 9.50p | 120927 |
| 22/11/2017 | 9.13p | 9.19p | 9.00p | 9.13p | 222200 |
| 21/11/2017 | 9.38p | 9.38p | 9.00p | 9.13p | 69000 |
| 20/11/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 10000 |
| 17/11/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 47000 |
| 16/11/2017 | 9.38p | 9.38p | 9.34p | 9.38p | 10000 |
| 15/11/2017 | 9.38p | 9.38p | 9.38p | 9.38p | 0 |
| 14/11/2017 | 9.38p | 9.38p | 9.25p | 9.38p | 17571 |
| 13/11/2017 | 9.75p | 9.75p | 9.25p | 9.38p | 355882 |
| 10/11/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 0 |
| 09/11/2017 | 9.75p | 9.75p | 9.67p | 9.75p | 87000 |
| 08/11/2017 | 9.75p | 9.75p | 9.52p | 9.75p | 6000 |
| 07/11/2017 | 9.75p | 9.75p | 9.52p | 9.75p | 6531 |
| 06/11/2017 | 9.75p | 9.75p | 9.52p | 9.75p | 120817 |
| 03/11/2017 | 9.75p | 9.75p | 9.52p | 9.75p | 36764 |
| 02/11/2017 | 9.75p | 9.80p | 9.52p | 9.75p | 80865 |
| 01/11/2017 | 9.75p | 9.83p | 9.52p | 9.75p | 85935 |
| 31/10/2017 | 10.13p | 10.13p | 9.75p | 9.75p | 395172 |
| 30/10/2017 | 9.88p | 10.13p | 9.80p | 10.13p | 203527 |
| 27/10/2017 | 10.13p | 10.13p | 9.65p | 9.88p | 152530 |
| 26/10/2017 | 10.25p | 10.25p | 10.04p | 10.13p | 33000 |
| 25/10/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 24/10/2017 | 10.25p | 10.25p | 10.00p | 10.25p | 126400 |
| 23/10/2017 | 10.25p | 10.50p | 10.25p | 10.25p | 29977 |
| 20/10/2017 | 10.25p | 10.25p | 10.04p | 10.25p | 177104 |
| 19/10/2017 | 10.25p | 10.25p | 10.00p | 10.25p | 86151 |
| 18/10/2017 | 10.25p | 10.25p | 10.00p | 10.25p | 28489 |
| 17/10/2017 | 10.25p | 10.38p | 9.81p | 10.25p | 45783 |
| 16/10/2017 | 10.50p | 10.50p | 9.81p | 10.25p | 584296 |
| 13/10/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 21485 |
| 12/10/2017 | 10.63p | 10.63p | 9.88p | 10.50p | 390917 |
| 11/10/2017 | 10.63p | 10.63p | 10.50p | 10.63p | 5500 |
| 10/10/2017 | 10.50p | 10.50p | 10.13p | 10.50p | 322706 |
| 09/10/2017 | 11.13p | 11.13p | 10.38p | 10.38p | 437500 |
| 06/10/2017 | 11.00p | 11.13p | 11.00p | 11.13p | 109695 |
| 05/10/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 195714 |
| 04/10/2017 | 11.25p | 11.25p | 11.00p | 11.00p | 81000 |
| 03/10/2017 | 11.63p | 11.63p | 11.25p | 11.25p | 382729 |
| 02/10/2017 | 11.38p | 11.63p | 11.38p | 11.63p | 167473 |
| 29/09/2017 | 12.63p | 12.75p | 11.38p | 11.38p | 584121 |
| 28/09/2017 | 11.63p | 12.63p | 11.63p | 12.50p | 156869 |
| 27/09/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 35615 |
| 26/09/2017 | 12.00p | 12.00p | 11.63p | 11.63p | 110748 |
| 25/09/2017 | 12.25p | 12.25p | 11.25p | 12.00p | 330465 |
| 22/09/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 114762 |
| 21/09/2017 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 20/09/2017 | 11.38p | 11.38p | 11.25p | 11.25p | 20114 |
| 19/09/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 123458 |
| 18/09/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 137070 |
| 15/09/2017 | 11.38p | 11.38p | 11.38p | 11.38p | 88983 |
| 14/09/2017 | 10.75p | 11.38p | 10.75p | 11.38p | 634346 |
| 13/09/2017 | 10.63p | 10.75p | 10.63p | 10.75p | 9186 |
| 12/09/2017 | 10.63p | 10.63p | 10.63p | 10.63p | 5000 |
| 11/09/2017 | 11.13p | 11.13p | 10.63p | 10.63p | 347606 |
| 08/09/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 652284 |
| 07/09/2017 | 10.75p | 11.13p | 10.75p | 11.13p | 110500 |
| 06/09/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 13429 |
| 05/09/2017 | 11.13p | 11.13p | 10.75p | 10.75p | 285368 |
| 04/09/2017 | 11.50p | 11.50p | 11.13p | 11.13p | 205476 |
| 01/09/2017 | 11.25p | 11.50p | 11.25p | 11.50p | 164477 |
| 31/08/2017 | 11.25p | 11.50p | 11.25p | 11.25p | 15000 |
| 30/08/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 87519 |
| 29/08/2017 | 11.88p | 11.88p | 11.50p | 11.50p | 85486 |
| 25/08/2017 | 11.88p | 11.88p | 11.88p | 11.88p | 121134 |
| 24/08/2017 | 11.50p | 11.88p | 11.50p | 11.88p | 201477 |
| 23/08/2017 | 11.75p | 11.75p | 11.25p | 11.50p | 355847 |
| 22/08/2017 | 11.88p | 11.88p | 11.75p | 11.75p | 481898 |
| 21/08/2017 | 12.00p | 12.00p | 11.88p | 11.88p | 50000 |
| 18/08/2017 | 11.00p | 12.00p | 11.00p | 12.00p | 466000 |
| 17/08/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 23000 |
| 16/08/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 40000 |
| 15/08/2017 | 10.75p | 11.00p | 10.75p | 11.00p | 199893 |
| 14/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 14000 |
| 11/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 85452 |
| 10/08/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 162500 |
| 09/08/2017 | 10.88p | 10.88p | 10.63p | 10.75p | 138626 |
| 08/08/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 144081 |
| 07/08/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 04/08/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 215494 |
| 03/08/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 7000 |
| 02/08/2017 | 11.13p | 11.38p | 10.88p | 10.88p | 219433 |
| 01/08/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 100000 |
| 31/07/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 50001 |
| 28/07/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 25000 |
| 27/07/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 46255 |
| 26/07/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 44554 |
| 25/07/2017 | 10.88p | 11.13p | 10.88p | 11.13p | 185000 |
| 24/07/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 0 |
| 21/07/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 20000 |
| 20/07/2017 | 10.88p | 10.88p | 10.88p | 10.88p | 8648 |
| 19/07/2017 | 10.88p | 11.13p | 10.88p | 10.88p | 18091 |
| 18/07/2017 | 11.13p | 11.13p | 11.13p | 11.13p | 36291 |
| 17/07/2017 | 11.63p | 11.63p | 11.13p | 11.13p | 261800 |
| 14/07/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 5400 |
| 13/07/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 17610 |
| 12/07/2017 | 11.63p | 11.63p | 11.63p | 11.63p | 0 |
| 11/07/2017 | 11.75p | 11.75p | 11.63p | 11.63p | 32502 |
| 10/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 12831 |
| 07/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 41030 |
| 06/07/2017 | 11.75p | 11.75p | 11.75p | 11.75p | 113750 |
| 05/07/2017 | 11.88p | 11.75p | 11.63p | 11.75p | 193136 |
| 04/07/2017 | 12.75p | 12.75p | 11.75p | 11.75p | 612621 |
| 03/07/2017 | 12.50p | 12.50p | 12.50p | 12.50p | 13000 |
| 30/06/2017 | 10.75p | 12.50p | 10.50p | 12.50p | 1057094 |
| 29/06/2017 | 10.13p | 10.50p | 10.13p | 10.50p | 359386 |
| 28/06/2017 | 10.13p | 10.13p | 10.13p | 10.13p | 68100 |
| 27/06/2017 | 10.25p | 10.25p | 10.13p | 10.13p | 160372 |
| 26/06/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 326054 |
| 23/06/2017 | 9.63p | 10.25p | 9.63p | 10.25p | 402930 |
| 22/06/2017 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 21/06/2017 | 9.38p | 9.63p | 9.38p | 9.63p | 0 |
| 20/06/2017 | 9.88p | 9.88p | 9.38p | 9.38p | 0 |
| 19/06/2017 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 16/06/2017 | 9.88p | 9.88p | 9.75p | 9.88p | 74029 |
| 15/06/2017 | 9.88p | 9.90p | 9.88p | 9.88p | 90288 |
| 14/06/2017 | 10.13p | 10.13p | 9.78p | 9.88p | 50163 |
| 13/06/2017 | 10.13p | 10.13p | 9.78p | 10.13p | 117065 |
| 12/06/2017 | 10.13p | 10.20p | 9.78p | 10.13p | 81464 |
| 09/06/2017 | 10.50p | 10.50p | 9.80p | 10.13p | 411662 |
| 08/06/2017 | 9.75p | 10.62p | 9.71p | 10.50p | 312219 |
| 07/06/2017 | 9.88p | 10.10p | 9.63p | 9.75p | 210239 |
| 06/06/2017 | 9.50p | 9.88p | 9.50p | 9.88p | 463908 |
| 05/06/2017 | 9.38p | 9.50p | 9.29p | 9.50p | 307074 |
| 02/06/2017 | 9.63p | 9.63p | 9.25p | 9.38p | 347129 |
| 01/06/2017 | 9.75p | 9.88p | 9.58p | 9.63p | 252212 |
| 31/05/2017 | 9.88p | 9.88p | 9.53p | 9.75p | 301664 |
| 30/05/2017 | 9.88p | 9.91p | 9.84p | 9.88p | 83311 |
| 26/05/2017 | 9.88p | 9.99p | 9.88p | 9.88p | 250000 |
| 25/05/2017 | 9.88p | 10.00p | 9.76p | 9.88p | 710525 |
| 24/05/2017 | 9.88p | 10.00p | 9.75p | 9.88p | 454229 |
| 23/05/2017 | 10.50p | 10.50p | 9.79p | 9.88p | 1075075 |
| 22/05/2017 | 11.25p | 11.25p | 9.58p | 10.50p | 1291834 |
| 19/05/2017 | 11.25p | 11.75p | 11.25p | 11.75p | 17433 |
| 18/05/2017 | 11.25p | 11.50p | 11.13p | 11.25p | 95433 |
| 17/05/2017 | 11.13p | 11.25p | 11.08p | 11.25p | 34000 |
| 16/05/2017 | 10.88p | 11.30p | 10.80p | 11.13p | 259733 |
| 15/05/2017 | 11.13p | 11.13p | 10.88p | 10.88p | 67867 |
| 12/05/2017 | 11.13p | 11.35p | 11.13p | 11.13p | 75566 |
| 11/05/2017 | 11.88p | 12.03p | 11.00p | 11.13p | 247813 |
| 10/05/2017 | 11.00p | 11.88p | 10.68p | 11.88p | 365571 |
| 09/05/2017 | 11.00p | 11.25p | 10.71p | 11.00p | 52500 |
| 08/05/2017 | 11.25p | 11.25p | 10.68p | 11.00p | 122096 |
| 05/05/2017 | 11.25p | 11.40p | 11.11p | 11.25p | 209842 |
| 04/05/2017 | 11.50p | 11.50p | 11.14p | 11.25p | 93019 |
| 03/05/2017 | 11.50p | 11.50p | 11.00p | 11.50p | 15000 |
| 02/05/2017 | 11.50p | 11.87p | 11.30p | 11.50p | 17102 |
| 28/04/2017 | 11.50p | 11.90p | 11.30p | 11.50p | 95000 |
| 27/04/2017 | 11.50p | 11.70p | 11.00p | 11.50p | 185842 |
*Close Price adjusted for both dividends and splits