Shares Magazine
4.85p+0.00 (+0.00%)19 Apr 2024, 16:06
Eden Research PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 4.85p | 4.84p | 4.75p | 4.85p | 56,585 |
| Apr 17, 2024 | 4.80p | 4.87p | 4.61p | 4.85p | 300,969 |
| Apr 16, 2024 | 4.80p | 4.79p | 4.60p | 4.80p | 356,947 |
| Apr 15, 2024 | 4.80p | 5.00p | 4.40p | 4.80p | 334,352 |
| Apr 12, 2024 | 5.05p | 5.00p | 4.61p | 4.70p | 864,492 |
| Apr 11, 2024 | 4.47p | 5.22p | 4.67p | 5.05p | 2,369,683 |
| Apr 10, 2024 | 4.38p | 4.61p | 4.40p | 4.47p | 91,118 |
| Apr 9, 2024 | 4.30p | 4.45p | 4.16p | 4.38p | 339,932 |
| Apr 8, 2024 | 4.40p | 4.35p | 4.00p | 4.30p | 850,430 |
| Apr 5, 2024 | 4.40p | 4.46p | 4.31p | 4.40p | 97,532 |
| Apr 4, 2024 | 4.40p | 4.46p | 4.30p | 4.40p | 746,288 |
| Apr 3, 2024 | 4.50p | 4.42p | 4.31p | 4.40p | 194,232 |
| Apr 2, 2024 | 4.55p | 4.62p | 4.30p | 4.50p | 320,943 |
| Mar 28, 2024 | 4.55p | 4.60p | 4.33p | 4.55p | 496,424 |
| Mar 27, 2024 | 4.65p | 4.63p | 4.50p | 4.55p | 154,476 |
| Mar 26, 2024 | 4.65p | 4.70p | 4.50p | 4.65p | 54,729 |
| Mar 25, 2024 | 4.60p | 4.69p | 4.60p | 4.65p | 282,890 |
| Mar 22, 2024 | 4.70p | 4.64p | 4.40p | 4.60p | 472,942 |
| Mar 21, 2024 | 4.97p | 4.97p | 4.50p | 4.70p | 1,020,494 |
| Mar 20, 2024 | 4.97p | 5.19p | 4.71p | 4.97p | 137,958 |
| Mar 19, 2024 | 5.13p | 5.13p | 4.72p | 4.85p | 12,656 |
| Mar 15, 2024 | 5.13p | 5.24p | 5.01p | 5.13p | 66,485 |
| Mar 14, 2024 | 5.13p | 5.04p | 5.01p | 5.13p | 45,940 |
| Mar 13, 2024 | 5.15p | 5.26p | 5.05p | 5.13p | 186,890 |
| Mar 12, 2024 | 5.00p | 5.24p | 5.01p | 5.15p | 273,725 |
| Mar 11, 2024 | 5.00p | 5.20p | 4.75p | 5.00p | 34,578 |
| Mar 8, 2024 | 5.15p | 5.30p | 5.00p | 5.00p | 551,041 |
| Mar 7, 2024 | 5.15p | 5.30p | 5.01p | 5.15p | 61,341 |
| Mar 6, 2024 | 5.15p | 5.29p | 5.00p | 5.15p | 13,589 |
| Mar 5, 2024 | 5.50p | 5.49p | 5.05p | 5.15p | 337,103 |
| Mar 4, 2024 | 5.75p | 5.80p | 5.20p | 5.50p | 77,199 |
| Mar 1, 2024 | 5.75p | 5.98p | 5.50p | 5.75p | 380,223 |
| Feb 29, 2024 | 5.75p | 5.90p | 5.65p | 5.75p | 51,111 |
| Feb 28, 2024 | 5.75p | 5.98p | 5.50p | 5.75p | 1,928 |
| Feb 27, 2024 | 5.97p | 6.20p | 5.63p | 5.75p | 255,795 |
| Feb 26, 2024 | 5.97p | 6.20p | 6.00p | 5.97p | 749,942 |
| Feb 23, 2024 | 5.97p | 6.14p | 6.03p | 5.97p | 135,572 |
| Feb 22, 2024 | 5.97p | 6.05p | 5.89p | 5.97p | 26,709 |
| Feb 21, 2024 | 5.97p | 6.12p | 5.76p | 5.97p | 28,940 |
| Feb 20, 2024 | 5.97p | 6.14p | 5.81p | 5.97p | 663,204 |
| Feb 19, 2024 | 5.88p | 6.10p | 5.76p | 5.97p | 836,481 |
| Feb 16, 2024 | 5.47p | 5.95p | 5.50p | 5.88p | 244,811 |
| Feb 15, 2024 | 5.47p | 5.64p | 5.55p | 5.47p | 435,005 |
| Feb 14, 2024 | 5.47p | 5.64p | 5.23p | 5.47p | 81,904 |
| Feb 13, 2024 | 5.63p | 5.60p | 5.21p | 5.47p | 90,543 |
| Feb 12, 2024 | 5.88p | 5.89p | 5.50p | 5.63p | 284,918 |
| Feb 9, 2024 | 5.63p | 5.90p | 5.75p | 5.88p | 224,953 |
| Feb 8, 2024 | 5.63p | 5.75p | 5.53p | 5.63p | 9,019 |
| Feb 7, 2024 | 5.88p | 5.99p | 5.86p | 5.63p | 229,286 |
| Feb 6, 2024 | 5.88p | 5.99p | 5.78p | 5.88p | 162,062 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Mondi PLC | 1,502.57 | 9.16 |
| Darktrace PLC | 476.20 | 3.88 |
| Energean PLC | 1,019.00 | 3.87 |
| Close Brothers Group PLC | 453.20 | 3.09 |
| Ashmore Group PLC | 184.80 | 2.44 |
| Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Instruments PLC | 20.70 | -99.01 |
| Smurfit Kappa Group PLC | 34.62 | -99.01 |
| Weir Group PLC | 19.81 | -99.01 |
| Smith (Ds) PLC | 358.60 | -10.26 |
| Man Group PLC | 251.00 | -6.55 |
| Marshalls PLC | 257.50 | -4.10 |