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 21, 2020 9.05 9.2685 8.50 8.90 290,659
Oct 20, 2020 8.70 9.30 8.30 8.90 827,058
Oct 19, 2020 7.58 8.75 7.58 8.50 623,731
Oct 16, 2020 7.8728 7.9925 7.40 7.625 183,439
Oct 15, 2020 7.90 8.20 7.55 7.625 367,196
Oct 14, 2020 7.10 7.44 7.10 7.50 198,831
Oct 13, 2020 6.50 7.1464 6.50 7.10 246,545
Oct 12, 2020 6.66 7.20 6.66 7.00 80,861
Oct 9, 2020 0.00 0.00 0.00 7.00 100,000
Oct 8, 2020 6.66 6.66 6.66 7.00 12,500
Oct 7, 2020 6.87 7.30 6.87 7.00 54,041
Oct 6, 2020 6.9075 6.9075 6.87 7.125 380,168
Oct 5, 2020 6.65 6.65 6.6001 7.125 129,060
Oct 2, 2020 6.5751 7.34 6.5751 7.00 117,907
Oct 1, 2020 7.445 7.445 6.50 6.875 188,744
Sep 30, 2020 7.50 7.50 7.15 7.25 195,754
Sep 29, 2020 7.3499 7.3499 6.915 7.125 14,511
Sep 28, 2020 7.3499 7.3499 7.3499 7.125 2,000
Sep 25, 2020 7.35 7.35 6.9362 7.125 89,370
Sep 24, 2020 7.33 7.33 7.33 7.125 50,000
Sep 23, 2020 7.25 7.35 6.82 7.175 290,041
Sep 22, 2020 6.82 6.82 6.82 7.00 23,000
Sep 21, 2020 6.9751 7.38 6.9751 7.00 206,171
Sep 18, 2020 7.45 7.45 6.763 7.025 488,968
Sep 17, 2020 7.45 7.45 6.80 7.275 621,350
Sep 16, 2020 7.00 7.00 6.80 7.15 110,408
Sep 15, 2020 6.6001 7.075 6.6001 7.275 358,786
Sep 14, 2020 6.48 6.48 6.48 6.575 38,704
Sep 11, 2020 6.625 6.625 6.45251 6.575 40,969
Sep 10, 2020 6.47 6.47 6.4526 6.575 291,360
Sep 9, 2020 6.6125 6.6125 6.309 6.525 599,474
Sep 8, 2020 0.00 0.00 0.00 6.625 0
Sep 7, 2020 6.625 0.00 0.00 6.625 0
Sep 4, 2020 6.625 6.625 6.625 6.625 16,094
Sep 3, 2020 6.55 6.55 6.50 6.625 75,000
Sep 2, 2020 6.74 6.74 6.551 6.625 53,565
Sep 1, 2020 6.75 7.00 6.75 6.65 233,948
Aug 31, 2020 6.50 0.00 0.00 6.65 0
Aug 28, 2020 6.50 6.75 6.50 6.65 165,907
Aug 27, 2020 7.06 7.06 6.80 6.85 358,766
Aug 26, 2020 7.0737 7.50 7.048 7.20 305,079
Aug 25, 2020 7.425 7.425 7.00 7.25 543,682
Aug 24, 2020 6.9399 7.28 6.62 7.075 474,995
Aug 21, 2020 6.75 6.90 6.75 6.85 318,569
Aug 20, 2020 6.40 6.50 6.40 6.625 503,815
Aug 19, 2020 0.00 0.00 0.00 6.575 0
Aug 18, 2020 6.51 6.79 6.40 6.575 225,815
Aug 17, 2020 6.605 6.77 6.50 6.75 143,855
Aug 14, 2020 6.97 6.97 6.5001 6.75 37,400
Aug 13, 2020 6.88 6.88 6.875 6.90 91,834
Showing 1 to 50 of 261