Shares Magazine
4.00p+0.00 (+0.00%)01 Oct 2024, 14:09
Eden Research PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 1, 2024 | 4.00p | 4.10p | 3.98p | 4.00p | 278,663 |
| Sep 30, 2024 | 4.00p | 4.03p | 4.00p | 4.00p | 59,384 |
| Sep 27, 2024 | 4.00p | 4.09p | 3.98p | 4.00p | 109,697 |
| Sep 26, 2024 | 4.00p | 4.04p | 3.98p | 4.00p | 313,532 |
| Sep 25, 2024 | 4.00p | 4.03p | 3.98p | 4.00p | 116,322 |
| Sep 24, 2024 | 4.00p | 4.09p | 3.91p | 4.00p | 1,098,856 |
| Sep 23, 2024 | 4.20p | 4.19p | 3.88p | 4.00p | 873,852 |
| Sep 20, 2024 | 4.00p | 4.16p | 3.80p | 4.05p | 1,426,615 |
| Sep 19, 2024 | 3.90p | 4.10p | 3.92p | 4.00p | 88,830 |
| Sep 18, 2024 | 3.90p | 3.99p | 3.80p | 3.90p | 448,997 |
| Sep 17, 2024 | 4.00p | 4.18p | 3.80p | 3.90p | 202,044 |
| Sep 16, 2024 | 4.10p | 4.19p | 3.80p | 4.00p | 33,380 |
| Sep 13, 2024 | 4.10p | 4.19p | 4.00p | 4.10p | 336,389 |
| Sep 12, 2024 | 4.10p | 4.19p | 4.19p | 4.10p | 23 |
| Sep 11, 2024 | 4.15p | 4.29p | 4.05p | 4.10p | 783,893 |
| Sep 10, 2024 | 4.15p | 4.21p | 4.01p | 4.15p | 54,613 |
| Sep 9, 2024 | 4.15p | 4.25p | 4.11p | 4.15p | 192,625 |
| Sep 6, 2024 | 4.15p | 4.25p | 4.05p | 4.15p | 255,791 |
| Sep 5, 2024 | 4.10p | 4.31p | 4.05p | 4.31p | 490,680 |
| Sep 4, 2024 | 4.15p | 4.18p | 4.05p | 4.10p | 178,783 |
| Sep 3, 2024 | 4.35p | 4.28p | 4.05p | 4.15p | 358,867 |
| Sep 2, 2024 | 4.35p | 4.38p | 4.15p | 4.35p | 331,667 |
| Aug 30, 2024 | 4.10p | 4.19p | 4.09p | 4.10p | 112,207 |
| Aug 29, 2024 | 4.25p | 4.20p | 4.12p | 4.10p | 394,045 |
| Aug 28, 2024 | 4.25p | 4.25p | 4.20p | 4.25p | 124,266 |
| Aug 27, 2024 | 4.30p | 4.29p | 4.21p | 4.25p | 145,290 |
| Aug 23, 2024 | 4.30p | 4.31p | 4.29p | 4.30p | 294,578 |
| Aug 22, 2024 | 4.30p | 4.21p | 4.21p | 4.30p | 5,247 |
| Aug 21, 2024 | 4.30p | 4.39p | 4.32p | 4.30p | 29,037 |
| Aug 19, 2024 | 4.35p | 4.34p | 4.20p | 4.30p | 298,166 |
| Aug 16, 2024 | 4.35p | 4.50p | 4.22p | 4.35p | 240,717 |
| Aug 15, 2024 | 4.35p | 4.47p | 4.20p | 4.35p | 740,211 |
| Aug 14, 2024 | 4.45p | 4.50p | 4.33p | 4.35p | 272,379 |
| Aug 13, 2024 | 4.25p | 4.67p | 4.25p | 4.45p | 971,303 |
| Aug 12, 2024 | 4.10p | 4.20p | 4.06p | 4.15p | 387,594 |
| Aug 9, 2024 | 4.10p | 4.16p | 4.05p | 4.10p | 50,052 |
| Aug 8, 2024 | 4.15p | 4.17p | 4.01p | 4.10p | 245,132 |
| Aug 7, 2024 | 4.20p | 4.15p | 4.10p | 4.15p | 215,856 |
| Aug 6, 2024 | 4.25p | 4.17p | 4.10p | 4.20p | 393,557 |
| Aug 5, 2024 | 4.35p | 4.21p | 4.11p | 4.25p | 185,441 |
| Aug 1, 2024 | 4.35p | 4.31p | 4.20p | 4.35p | 430,827 |
| Jul 31, 2024 | 4.35p | 4.32p | 4.25p | 4.35p | 186,631 |
| Jul 29, 2024 | 4.35p | 4.37p | 4.24p | 4.35p | 792,727 |
| Jul 25, 2024 | 4.35p | 4.37p | 4.37p | 4.35p | 20,703 |
| Jul 24, 2024 | 4.35p | 4.37p | 4.23p | 4.35p | 107,840 |
| Jul 23, 2024 | 4.35p | 4.38p | 4.28p | 4.35p | 280,609 |
| Jul 22, 2024 | 4.35p | 4.39p | 4.20p | 4.35p | 246,006 |
| Jul 19, 2024 | 4.40p | 4.27p | 4.27p | 4.35p | 11,505 |
| Jul 18, 2024 | 4.35p | 4.39p | 4.27p | 4.35p | 153,119 |
| Jul 17, 2024 | 4.20p | 4.30p | 4.20p | 4.35p | 181,387 |
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 |
|---|---|---|
| Fidelity China Special Situations PLC | 238.06 | 6.51 |
| W.A.G Payment Solutions PLC | 83.60 | 3.98 |
| Prudential PLC | 716.80 | 3.64 |
| Harbour Energy PLC | 279.70 | 3.10 |
| Shell PLC | 2,544.28 | 2.67 |
| BP PLC | 411.45 | 2.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 111.70 | -4.69 |
| Jd Sports Fashion PLC | 143.15 | -4.25 |
| Wizz Air Holdings PLC | 1,320.00 | -3.44 |
| Harworth Group PLC | 189.14 | -2.25 |
| Derwent London PLC | 2,380.00 | -2.06 |
| Severn Trent PLC | 2,638.00 | -1.93 |