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
Jul 8, 2020 8.09 8.09 8.09 8.125 25,000
Jul 7, 2020 0.00 0.00 0.00 8.15 0
Jul 6, 2020 7.81 8.10 7.80 8.15 133,424
Jul 3, 2020 7.95 7.95 7.95 8.275 130,000
Jul 2, 2020 8.03 8.35 7.95 8.275 86,660
Jul 1, 2020 8.39 8.49 8.00 8.275 417,636
Jun 30, 2020 8.45 8.45 8.39 8.275 27,203
Jun 29, 2020 8.322 8.45 7.92 8.275 239,336
Jun 26, 2020 8.37 8.37 8.322 8.275 395,445
Jun 25, 2020 8.4999 8.7499 8.00 8.275 455,361
Jun 24, 2020 7.51 7.51 7.51 7.675 200
Jun 23, 2020 7.51 7.51 7.51 7.675 1,540
Jun 22, 2020 7.73 8.025 7.62 7.675 242,654
Jun 19, 2020 8.025 8.025 7.80 7.875 165,000
Jun 18, 2020 7.975 8.025 7.72 7.875 349,249
Jun 17, 2020 7.875 8.22 7.875 7.875 531,003
Jun 16, 2020 7.675 7.875 7.675 7.625 82,000
Jun 15, 2020 7.875 7.875 7.50 7.75 86,969
Jun 12, 2020 7.53 7.94 7.50 7.85 46,500
Jun 11, 2020 7.70 7.9999 7.50 7.875 240,803
Jun 10, 2020 8.00 8.00 7.515 7.875 379,471
Jun 9, 2020 7.75 7.75 7.56 7.875 125,650
Jun 8, 2020 7.85 8.25 7.85 8.00 738,532
Jun 5, 2020 7.78 8.14 7.75 8.00 434,982
Jun 4, 2020 8.15 8.15 7.90 8.00 336,142
Jun 3, 2020 8.15 8.47 8.15 8.00 238,522
Jun 2, 2020 7.80 8.40 7.80 8.00 1,255,888
Jun 1, 2020 6.60 7.88 6.44 7.50 777,562
May 29, 2020 6.15 6.69 6.15 6.375 977,812
May 28, 2020 6.50 6.50 6.15 6.375 345,093
May 27, 2020 6.70 6.70 6.51 6.625 839,961
May 26, 2020 6.55 6.55 6.375 6.375 145,534
May 25, 2020 6.50 0.00 0.00 6.35 0
May 22, 2020 6.50 6.55 6.075 6.35 121,514
May 21, 2020 6.7025 6.7025 6.06 6.375 146,637
May 20, 2020 7.00 7.07 6.779 6.95 325,884
May 19, 2020 6.498 6.498 6.4025 6.35 211,410
May 18, 2020 6.498 6.498 6.498 6.35 600
May 15, 2020 6.498 6.498 6.373 6.35 150,000
May 14, 2020 6.325 6.498 6.325 6.35 130,106
May 13, 2020 6.40 6.50 6.35 6.35 449,321
May 12, 2020 5.925 6.18 5.82 6.125 261,730
May 11, 2020 6.15 6.15 5.50 5.875 1,306,128
May 8, 2020 0.00 0.00 0.00 6.125 0
May 7, 2020 6.648 6.648 5.80 6.125 1,267,326
May 6, 2020 7.30 7.30 7.19 7.05 37,771
May 5, 2020 7.125 7.20 6.55 6.90 323,403
May 4, 2020 6.62 6.62 6.55 6.90 13,323
May 1, 2020 7.125 7.125 6.90 6.90 131,242
Apr 30, 2020 0.00 0.00 0.00 6.90 0
Showing 1 to 50 of 260