4.55p+0.00 (+0.00%)28 Mar 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Eden Research PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20244.55p4.60p4.33p4.55p496,424
Mar 27, 20244.65p4.63p4.50p4.55p154,476
Mar 26, 20244.65p4.70p4.50p4.65p54,729
Mar 25, 20244.60p4.69p4.60p4.65p282,890
Mar 22, 20244.70p4.64p4.40p4.60p472,942
Mar 21, 20244.97p4.97p4.50p4.70p1,020,494
Mar 20, 20244.97p5.19p4.71p4.97p137,958
Mar 19, 20245.13p5.13p4.72p4.85p12,656
Mar 15, 20245.13p5.24p5.01p5.13p66,485
Mar 14, 20245.13p5.04p5.01p5.13p45,940
Mar 13, 20245.15p5.26p5.05p5.13p186,890
Mar 12, 20245.00p5.24p5.01p5.15p273,725
Mar 11, 20245.00p5.20p4.75p5.00p34,578
Mar 8, 20245.15p5.30p5.00p5.00p551,041
Mar 7, 20245.15p5.30p5.01p5.15p61,341
Mar 6, 20245.15p5.29p5.00p5.15p13,589
Mar 5, 20245.50p5.49p5.05p5.15p337,103
Mar 4, 20245.75p5.80p5.20p5.50p77,199
Mar 1, 20245.75p5.98p5.50p5.75p380,223
Feb 29, 20245.75p5.90p5.65p5.75p51,111
Feb 28, 20245.75p5.98p5.50p5.75p1,928
Feb 27, 20245.97p6.20p5.63p5.75p255,795
Feb 26, 20245.97p6.20p6.00p5.97p749,942
Feb 23, 20245.97p6.14p6.03p5.97p135,572
Feb 22, 20245.97p6.05p5.89p5.97p26,709
Feb 21, 20245.97p6.12p5.76p5.97p28,940
Feb 20, 20245.97p6.14p5.81p5.97p663,204
Feb 19, 20245.88p6.10p5.76p5.97p836,481
Feb 16, 20245.47p5.95p5.50p5.88p244,811
Feb 15, 20245.47p5.64p5.55p5.47p435,005
Feb 14, 20245.47p5.64p5.23p5.47p81,904
Feb 13, 20245.63p5.60p5.21p5.47p90,543
Feb 12, 20245.88p5.89p5.50p5.63p284,918
Feb 9, 20245.63p5.90p5.75p5.88p224,953
Feb 8, 20245.63p5.75p5.53p5.63p9,019
Feb 7, 20245.88p5.99p5.86p5.63p229,286
Feb 6, 20245.88p5.99p5.78p5.88p162,062
Feb 5, 20246.00p6.03p5.86p5.88p238,518
Feb 2, 20246.10p6.05p5.85p6.00p942,864
Feb 1, 20245.75p6.14p5.65p6.10p847,370
Jan 31, 20245.97p6.20p5.77p5.75p604,770
Jan 30, 20245.97p6.10p5.85p5.97p926,668
Jan 29, 20246.25p6.20p6.00p5.97p367,931
Jan 26, 20246.25p6.50p6.00p6.00p320,676
Jan 25, 20245.90p6.40p5.50p6.00p450,377
Jan 24, 20245.90p6.19p5.91p5.90p114,399
Jan 23, 20245.75p6.26p5.60p5.90p142,659
Jan 22, 20246.00p6.45p5.90p5.90p475,010
Jan 19, 20245.75p5.77p5.35p5.63p158,642
Jan 18, 20245.75p5.83p5.52p5.75p127,497
Showing 1 to 50 of 249