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
Oct 15, 2019 0.00 0.00 0.00 7.98 0
Oct 14, 2019 7.73 8.03 7.73 7.98 15,953
Oct 11, 2019 7.83 8.07 7.73 7.98 104,048
Oct 10, 2019 7.83 8.08 7.70 8.10 75,661
Oct 9, 2019 7.90 8.10 7.76 8.10 57,223
Oct 8, 2019 8.03 8.25 8.00 8.10 260,300
Oct 7, 2019 8.08 8.40 8.00 8.25 125,000
Oct 4, 2019 8.40 8.40 8.40 8.25 40,000
Oct 3, 2019 8.20 8.20 8.10 8.25 64,000
Oct 2, 2019 8.12 8.50 8.12 8.25 40,597
Oct 1, 2019 8.60 8.60 8.05 8.25 206,364
Sep 30, 2019 8.71 0.00 0.00 8.63 145,000
Sep 27, 2019 8.71 8.71 8.26 8.63 49,107
Sep 26, 2019 8.25 8.71 8.25 8.63 39,798
Sep 25, 2019 8.25 8.25 8.25 8.63 5,000
Sep 24, 2019 9.00 9.00 9.00 8.88 19,720
Sep 23, 2019 8.51 9.00 8.50 8.88 26,098
Sep 20, 2019 9.15 9.15 8.70 8.75 155,307
Sep 19, 2019 9.40 9.40 8.61 9.15 133,261
Sep 18, 2019 9.15 9.60 8.88 9.60 436,388
Sep 17, 2019 10.14 10.14 9.75 9.90 41,741
Sep 16, 2019 9.60 10.14 9.53 9.90 215,073
Sep 13, 2019 0.00 0.00 0.00 9.90 0
Sep 12, 2019 9.65 9.65 9.65 9.90 30,319
Sep 11, 2019 10.10 10.10 9.65 9.90 22,000
Sep 10, 2019 9.68 9.68 9.59 9.90 85,000
Sep 9, 2019 9.75 0.00 0.00 9.90 0
Sep 6, 2019 9.75 9.75 9.75 9.90 18,338
Sep 5, 2019 9.76 9.76 9.76 9.90 40,000
Sep 4, 2019 10.22 10.22 10.22 9.90 4,893
Sep 3, 2019 9.75 10.22 9.75 9.90 9,403
Sep 2, 2019 10.19 0.00 0.00 9.90 120,000
Aug 30, 2019 10.19 10.32 9.90 10.00 77,993
Aug 29, 2019 9.70 10.15 9.70 9.90 161,281
Aug 28, 2019 10.05 10.05 9.50 9.75 336,253
Aug 27, 2019 10.00 10.00 10.00 10.05 5,000
Aug 26, 2019 10.14 0.00 0.00 10.15 0
Aug 22, 2019 10.27 10.27 10.00 10.15 149,619
Aug 21, 2019 0.00 0.00 0.00 10.15 0
Aug 20, 2019 10.10 10.15 10.00 10.15 76,555
Aug 19, 2019 10.42 10.42 10.20 10.15 199,569
Aug 16, 2019 10.30 10.39 10.30 10.25 43,277
Aug 15, 2019 10.05 10.30 10.05 10.25 30,789
Aug 14, 2019 10.10 10.40 9.62 10.25 221,157
Aug 13, 2019 9.62 9.62 9.62 9.85 2,000
Aug 12, 2019 10.00 0.00 0.00 9.85 0
Aug 9, 2019 10.00 10.09 9.62 9.85 124,417
Aug 8, 2019 10.10 10.10 10.09 10.10 14,950
Aug 7, 2019 10.00 10.00 10.00 10.10 20,339
Aug 6, 2019 10.00 10.15 10.00 10.10 152,729
Showing 1 to 50 of 260