Shares Magazine
3.75p+0.00 (+0.00%)04 Feb 2025, 14:53
Eden Research PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 4, 2025 | 3.75p | 3.80p | 3.70p | 3.75p | 198,479 |
| Feb 3, 2025 | 4.05p | 3.98p | 3.63p | 3.75p | 218,038 |
| Jan 31, 2025 | 4.05p | 4.00p | 3.90p | 4.05p | 125,183 |
| Jan 30, 2025 | 4.05p | 3.94p | 3.94p | 4.05p | 120,000 |
| Jan 29, 2025 | 4.05p | 4.02p | 3.90p | 4.05p | 579,424 |
| Jan 28, 2025 | 3.60p | 4.18p | 3.58p | 4.05p | 11,326,099 |
| Jan 27, 2025 | 3.70p | 3.80p | 3.46p | 3.60p | 813,403 |
| Jan 24, 2025 | 3.70p | 3.80p | 3.60p | 3.70p | 29,203 |
| Jan 23, 2025 | 3.65p | 3.68p | 3.60p | 3.70p | 21,488 |
| Jan 22, 2025 | 3.80p | 3.71p | 3.60p | 3.65p | 1,208,939 |
| Jan 21, 2025 | 3.80p | 3.82p | 3.67p | 3.80p | 281,421 |
| Jan 20, 2025 | 3.80p | 3.84p | 3.72p | 3.80p | 265,742 |
| Jan 17, 2025 | 3.80p | 4.00p | 3.71p | 3.80p | 328,420 |
| Jan 16, 2025 | 3.95p | 3.81p | 3.67p | 3.80p | 2,489,798 |
| Jan 15, 2025 | 3.95p | 3.93p | 3.93p | 3.95p | 105,000 |
| Jan 14, 2025 | 4.05p | 4.05p | 3.91p | 3.95p | 573,331 |
| Jan 13, 2025 | 4.15p | 4.09p | 4.05p | 4.05p | 427,181 |
| Jan 10, 2025 | 4.00p | 4.13p | 3.98p | 4.05p | 1,136,836 |
| Jan 9, 2025 | 4.13p | 4.15p | 3.92p | 4.00p | 278,479 |
| Jan 8, 2025 | 4.22p | 4.21p | 4.00p | 4.13p | 1,013,036 |
| Jan 7, 2025 | 4.25p | 4.29p | 4.15p | 4.22p | 471,289 |
| Jan 6, 2025 | 3.95p | 4.30p | 3.92p | 4.25p | 4,162,072 |
| Jan 2, 2025 | 3.95p | 4.09p | 3.90p | 3.95p | 136,195 |
| Dec 31, 2024 | 3.95p | 4.09p | 3.90p | 3.95p | 252,175 |
| Dec 30, 2024 | 3.95p | 4.09p | 3.90p | 3.95p | 41,308 |
| Dec 27, 2024 | 3.95p | 4.04p | 4.02p | 3.95p | 97,316 |
| 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 |
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 |
|---|---|---|
| Entain PLC | 734.80 | 5.73 |
| Ferrexpo PLC | 80.00 | -22.78 |
| Raspberry Pi Holdings PLC | 744.50 | 1.71 |
| Helios Towers PLC | 96.40 | 0.94 |
| Pphe Hotel Group Limited | 1,360.00 | 3.03 |
| Future PLC | 935.50 | 3.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Vodafone Group PLC | 65.10 | -7.03 |
| Crest Nicholson Holdings PLC | 163.00 | -6.91 |
| Pennon Group PLC | 453.00 | -2.50 |
| Mitchells & Butlers PLC | 222.50 | -2.20 |
| Hicl Infrastructure PLC | 112.00 | -2.10 |
| Alpha Group International PLC | 2,500.00 | -1.57 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.