Eden Research (EDEN) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
06/06/2012 13.00p 13.60p 12.00p 13.00p 55290
01/06/2012 13.00p 13.38p 12.50p 13.38p 117478
31/05/2012 13.00p 13.40p 12.00p 13.00p 51900
30/05/2012 13.00p 13.40p 13.00p 13.00p 20000
29/05/2012 14.25p 14.25p 12.40p 14.00p 90000
28/05/2012 14.25p 14.25p 13.60p 14.25p 7800
25/05/2012 14.00p 14.30p 12.42p 14.25p 86496
24/05/2012 16.50p 16.50p 12.70p 14.50p 105286
23/05/2012 16.50p 16.90p 13.70p 16.50p 51737
22/05/2012 17.50p 17.50p 15.75p 16.50p 46037
21/05/2012 17.50p 18.00p 15.70p 17.50p 54617
18/05/2012 17.75p 17.75p 16.00p 17.50p 132675
17/05/2012 18.00p 18.60p 16.10p 17.75p 73505
16/05/2012 19.50p 19.50p 17.20p 18.00p 115063
15/05/2012 19.50p 20.70p 18.00p 19.50p 189784
14/05/2012 19.50p 20.80p 18.00p 19.50p 194578
11/05/2012 19.50p 20.40p 19.50p 19.50p 43988

*Close Price adjusted for both dividends and splits