4.55p+0.00 (+0.00%)28 Mar 2024, 16:47
Eden Research PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Feb 5, 2024 | 6.00p | 6.03p | 5.86p | 5.88p | 238,518 |
Feb 2, 2024 | 6.10p | 6.05p | 5.85p | 6.00p | 942,864 |
Feb 1, 2024 | 5.75p | 6.14p | 5.65p | 6.10p | 847,370 |
Jan 31, 2024 | 5.97p | 6.20p | 5.77p | 5.75p | 604,770 |
Jan 30, 2024 | 5.97p | 6.10p | 5.85p | 5.97p | 926,668 |
Jan 29, 2024 | 6.25p | 6.20p | 6.00p | 5.97p | 367,931 |
Jan 26, 2024 | 6.25p | 6.50p | 6.00p | 6.00p | 320,676 |
Jan 25, 2024 | 5.90p | 6.40p | 5.50p | 6.00p | 450,377 |
Jan 24, 2024 | 5.90p | 6.19p | 5.91p | 5.90p | 114,399 |
Jan 23, 2024 | 5.75p | 6.26p | 5.60p | 5.90p | 142,659 |
Jan 22, 2024 | 6.00p | 6.45p | 5.90p | 5.90p | 475,010 |
Jan 19, 2024 | 5.75p | 5.77p | 5.35p | 5.63p | 158,642 |
Jan 18, 2024 | 5.75p | 5.83p | 5.52p | 5.75p | 127,497 |
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 |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.