1. Share Prices

  2. Eden Research PLC (EDEN)

3.95p+0.05 (+1.28%)22 Nov 2024, 16:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Eden Research PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 20243.95p4.00p3.90p3.95p180,125
Nov 21, 20243.80p4.00p3.81p3.90p1,494,153
Nov 20, 20243.50p3.95p3.48p3.80p1,630,187
Nov 19, 20243.50p3.52p3.43p3.50p61,772
Nov 18, 20243.50p3.60p3.40p3.50p1,163,854
Nov 15, 20243.60p3.69p3.30p3.50p1,905,593
Nov 14, 20243.60p3.64p3.50p3.60p153,094
Nov 13, 20243.65p3.67p3.50p3.60p531,892
Nov 12, 20243.65p3.80p3.50p3.65p117,722
Nov 11, 20243.65p3.80p3.50p3.65p316,315
Nov 8, 20243.75p4.05p3.50p3.65p461,654
Nov 7, 20244.05p4.30p3.79p3.75p1,522,970
Nov 6, 20243.80p3.89p3.71p3.80p124,460
Nov 5, 20243.80p3.90p3.76p3.80p125,277
Nov 4, 20243.80p3.85p3.75p3.80p84,636
Nov 1, 20243.80p3.90p3.80p3.80p199,062
Oct 31, 20243.85p3.87p3.80p3.80p131,053
Oct 30, 20243.80p3.89p3.89p3.85p6,426
Oct 29, 20243.80p3.90p3.70p3.80p173,484
Oct 28, 20243.75p3.90p3.71p3.80p167,669
Oct 25, 20243.75p3.80p3.80p3.75p61,210
Oct 24, 20243.85p3.85p3.75p3.75p641,624
Oct 23, 20243.85p3.94p3.81p3.85p353,865
Oct 22, 20243.85p3.80p3.80p3.85p64,717
Oct 21, 20243.85p3.90p3.82p3.85p95,100
Oct 18, 20243.95p3.97p3.83p3.85p310,154
Oct 17, 20244.00p4.10p3.90p3.95p38,812
Oct 16, 20244.00p4.10p3.92p4.00p279,561
Oct 15, 20244.05p4.00p3.92p4.00p446,538
Oct 14, 20244.05p4.05p3.95p4.05p40,586
Oct 11, 20244.05p4.20p4.05p4.05p210,234
Oct 10, 20244.05p4.08p4.05p4.05p34,518
Oct 9, 20244.05p4.08p4.04p4.05p269,633
Oct 8, 20244.10p4.20p4.00p4.10p3,168,124
Oct 7, 20244.05p4.08p4.00p4.10p650,000
Oct 4, 20244.05p4.15p3.90p4.15p82,998
Oct 3, 20243.90p4.20p3.98p4.05p573,877
Oct 2, 20244.00p4.08p3.90p3.90p208,669
Oct 1, 20244.00p4.10p3.98p4.00p278,663
Sep 30, 20244.00p4.03p4.00p4.00p59,384
Sep 27, 20244.00p4.09p3.98p4.00p109,697
Sep 26, 20244.00p4.04p3.98p4.00p313,532
Sep 25, 20244.00p4.03p3.98p4.00p116,322
Sep 24, 20244.00p4.09p3.91p4.00p1,098,856
Sep 23, 20244.20p4.19p3.88p4.00p873,852
Sep 20, 20244.00p4.16p3.80p4.05p1,426,615
Sep 19, 20243.90p4.10p3.92p4.00p88,830
Sep 18, 20243.90p3.99p3.80p3.90p448,997
Sep 17, 20244.00p4.18p3.80p3.90p202,044
Sep 16, 20244.10p4.19p3.80p4.00p33,380
12345
Showing 1 to 50 of 248

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.