Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eden Research Historic Prices

 
     
Date Open High Low Close Volume
Feb 14, 2020 8.999 8.999 8.77 8.75 50,000
Feb 13, 2020 8.99 8.99 8.815 8.75 41,123
Feb 12, 2020 8.90 8.90 8.445 8.75 82,848
Feb 11, 2020 8.495 8.75 8.495 8.625 175,701
Feb 10, 2020 8.495 8.495 8.155 8.25 40,552
Feb 7, 2020 8.50 8.50 8.50 8.25 10,141
Feb 6, 2020 7.81 8.20 7.72 8.00 95,828
Feb 5, 2020 7.50 7.50 7.50 8.00 2,000
Feb 4, 2020 0.00 0.00 0.00 8.00 0
Feb 3, 2020 7.88 7.88 7.88 8.00 80,160
Jan 31, 2020 8.495 8.495 8.099 8.00 5,962
Jan 30, 2020 8.07 8.40 8.07 8.25 100,984
Jan 29, 2020 8.15 8.15 8.07 8.10 13,259
Jan 28, 2020 7.80 7.83 7.80 8.10 65,106
Jan 27, 2020 7.90 7.90 7.76 8.10 214,968
Jan 24, 2020 7.73 7.76 7.73 7.85 30,250
Jan 23, 2020 7.70 7.70 7.70 7.85 114,623
Jan 22, 2020 8.25 8.25 8.096 7.85 352,693
Jan 21, 2020 8.18 8.18 8.00 7.975 214,022
Jan 20, 2020 8.07 8.20 8.07 8.20 28,335
Jan 17, 2020 7.61 8.15 7.55 7.875 463,420
Jan 16, 2020 8.05 8.05 7.53 7.75 354,156
Jan 15, 2020 8.38 8.48 8.25 8.375 330,293
Jan 14, 2020 8.61 8.93 8.199 8.375 663,412
Jan 13, 2020 9.90 9.90 9.90 9.60 5,003
Jan 10, 2020 10.00 10.00 9.40 9.60 286,801
Jan 9, 2020 9.77 9.94 9.77 9.60 30,443
Jan 8, 2020 10.55 10.57 9.58 9.85 487,474
Jan 7, 2020 9.45 10.15 9.40 9.85 1,140,388
Jan 6, 2020 0.00 0.00 0.00 9.00 0
Jan 3, 2020 8.80 9.33 8.80 9.00 42,829
Jan 2, 2020 9.36 9.36 9.36 9.00 10,000
Jan 1, 2020 0.00 0.00 0.00 9.00 0
Dec 31, 2019 0.00 0.00 0.00 9.00 0
Dec 30, 2019 0.00 0.00 0.00 9.00 0
Dec 27, 2019 9.01 9.01 9.01 9.25 331,456
Dec 26, 2019 0.00 0.00 0.00 9.25 250,000
Dec 25, 2019 0.00 0.00 0.00 9.25 250,000
Dec 24, 2019 0.00 0.00 0.00 9.25 250,000
Dec 23, 2019 8.51 9.43 8.51 9.25 1,060,110
Dec 20, 2019 0.00 0.00 0.00 8.75 0
Dec 19, 2019 8.41 8.90 8.41 8.75 1,189,106
Dec 18, 2019 8.20 8.20 8.00 7.80 377,000
Dec 17, 2019 8.60 8.60 8.25 8.25 310,902
Dec 16, 2019 8.10 8.70 8.10 8.65 368,624
Dec 13, 2019 7.35 8.10 7.35 7.80 356,500
Dec 12, 2019 7.70 7.70 7.70 7.525 32,299
Dec 11, 2019 7.80 7.80 7.57 7.525 264,000
Dec 10, 2019 7.79 7.79 7.79 7.65 132,092
Dec 9, 2019 7.32 7.70 7.32 7.55 132,930
Showing 1 to 50 of 259