Shares Magazine
3.95p+0.00 (+0.00%)24 Dec 2024, 08:03
Eden Research PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 24, 2024 | 3.95p | 3.88p | 3.88p | 3.95p | 11,763 |
| Dec 23, 2024 | 3.95p | 4.04p | 3.80p | 3.95p | 160,892 |
| Dec 20, 2024 | 3.90p | 4.05p | 3.85p | 3.95p | 98,880 |
| Dec 19, 2024 | 3.85p | 4.00p | 3.60p | 3.85p | 998,716 |
| Dec 18, 2024 | 3.90p | 3.84p | 3.82p | 3.90p | 100,000 |
| Dec 17, 2024 | 3.95p | 3.97p | 3.70p | 3.90p | 445,027 |
| Dec 16, 2024 | 3.95p | 4.00p | 3.92p | 3.95p | 490,446 |
| Dec 13, 2024 | 3.85p | 4.08p | 3.90p | 3.95p | 1,388,718 |
| Dec 12, 2024 | 3.85p | 3.99p | 3.80p | 3.85p | 433,020 |
| Dec 11, 2024 | 3.85p | 4.00p | 3.73p | 3.85p | 296,780 |
| Dec 10, 2024 | 3.85p | 3.88p | 3.72p | 3.85p | 4,593 |
| Dec 9, 2024 | 3.85p | 4.00p | 3.70p | 3.85p | 367,733 |
| Dec 5, 2024 | 3.85p | 3.87p | 3.86p | 3.85p | 687,699 |
| Dec 4, 2024 | 3.95p | 3.93p | 3.92p | 3.85p | 289,325 |
| Dec 3, 2024 | 3.95p | 4.05p | 3.80p | 3.95p | 199,285 |
| Dec 2, 2024 | 3.95p | 4.10p | 4.00p | 3.95p | 500,693 |
| Nov 29, 2024 | 3.90p | 4.08p | 3.91p | 3.95p | 306,655 |
| Nov 28, 2024 | 3.90p | 4.00p | 3.85p | 3.90p | 154,409 |
| Nov 27, 2024 | 3.80p | 4.00p | 3.81p | 3.90p | 442,500 |
| Nov 26, 2024 | 3.80p | 4.00p | 3.73p | 3.80p | 205,010 |
| Nov 25, 2024 | 3.95p | 4.08p | 3.93p | 3.80p | 223,579 |
| Nov 22, 2024 | 3.95p | 4.00p | 3.90p | 3.95p | 180,125 |
| Nov 21, 2024 | 3.80p | 4.00p | 3.81p | 3.90p | 1,494,153 |
| Nov 20, 2024 | 3.50p | 3.95p | 3.48p | 3.80p | 1,630,187 |
| Nov 19, 2024 | 3.50p | 3.52p | 3.43p | 3.50p | 61,772 |
| Nov 18, 2024 | 3.50p | 3.60p | 3.40p | 3.50p | 1,163,854 |
| Nov 15, 2024 | 3.60p | 3.69p | 3.30p | 3.50p | 1,905,593 |
| Nov 14, 2024 | 3.60p | 3.64p | 3.50p | 3.60p | 153,094 |
| Nov 13, 2024 | 3.65p | 3.67p | 3.50p | 3.60p | 531,892 |
| Nov 12, 2024 | 3.65p | 3.80p | 3.50p | 3.65p | 117,722 |
| Nov 11, 2024 | 3.65p | 3.80p | 3.50p | 3.65p | 316,315 |
| Nov 8, 2024 | 3.75p | 4.05p | 3.50p | 3.65p | 461,654 |
| Nov 7, 2024 | 4.05p | 4.30p | 3.79p | 3.75p | 1,522,970 |
| Nov 6, 2024 | 3.80p | 3.89p | 3.71p | 3.80p | 124,460 |
| Nov 5, 2024 | 3.80p | 3.90p | 3.76p | 3.80p | 125,277 |
| Nov 4, 2024 | 3.80p | 3.85p | 3.75p | 3.80p | 84,636 |
| Nov 1, 2024 | 3.80p | 3.90p | 3.80p | 3.80p | 199,062 |
| Oct 31, 2024 | 3.85p | 3.87p | 3.80p | 3.80p | 131,053 |
| Oct 30, 2024 | 3.80p | 3.89p | 3.89p | 3.85p | 6,426 |
| Oct 29, 2024 | 3.80p | 3.90p | 3.70p | 3.80p | 173,484 |
| Oct 28, 2024 | 3.75p | 3.90p | 3.71p | 3.80p | 167,669 |
| Oct 25, 2024 | 3.75p | 3.80p | 3.80p | 3.75p | 61,210 |
| Oct 24, 2024 | 3.85p | 3.85p | 3.75p | 3.75p | 641,624 |
| Oct 23, 2024 | 3.85p | 3.94p | 3.81p | 3.85p | 353,865 |
| Oct 22, 2024 | 3.85p | 3.80p | 3.80p | 3.85p | 64,717 |
| Oct 21, 2024 | 3.85p | 3.90p | 3.82p | 3.85p | 95,100 |
| Oct 18, 2024 | 3.95p | 3.97p | 3.83p | 3.85p | 310,154 |
| Oct 17, 2024 | 4.00p | 4.10p | 3.90p | 3.95p | 38,812 |
| Oct 16, 2024 | 4.00p | 4.10p | 3.92p | 4.00p | 279,561 |
| Oct 15, 2024 | 4.05p | 4.00p | 3.92p | 4.00p | 446,538 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| North Atlantic Smaller Companies Investment Trust PLC | 3,770.00 | 4.72 |
| Harworth Group PLC | 176.50 | 4.44 |
| Mobico Group PLC | 79.85 | 4.17 |
| Ithaca Energy PLC | 107.00 | 3.88 |
| Airtel Africa PLC | 112.80 | 3.87 |
| Bakkavor Group PLC | 149.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vistry Group PLC | 547.50 | -16.28 |
| Persimmon PLC | 1,182.00 | -2.39 |
| Entain PLC | 681.40 | -1.25 |
| Firstgroup PLC | 164.40 | -1.20 |
| Jpmorgan Japanese Investment Trust PLC | 555.00 | -1.07 |
| Puretech Health PLC | 154.80 | -1.02 |
Risers/fallers data from previous trading day.