Market data

Select a section

Eden Research

(EDEN)
Sector: Pharmaceuticals & Biotechnology
3.75p
0.00p 0.00
Last updated: 09:00:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 3.75p 3.90p 3.66p 3.75p 471,936
09/07/2025 3.75p 3.93p 3.66p 3.75p 173,838
08/07/2025 3.75p 3.75p 3.66p 3.75p 4,010
07/07/2025 3.75p 4.00p 3.63p 3.75p 98,239
04/07/2025 3.75p 3.75p 3.75p 3.75p 0
03/07/2025 3.75p 3.95p 3.75p 3.75p 2,948
02/07/2025 3.75p 3.75p 3.75p 3.75p 0
01/07/2025 3.75p 3.97p 3.50p 3.75p 358,384
30/06/2025 3.75p 3.85p 3.63p 3.75p 173,844
27/06/2025 3.75p 3.85p 3.50p 3.75p 119,536
26/06/2025 3.75p 4.00p 3.75p 3.75p 51,954
25/06/2025 3.75p 4.10p 3.63p 3.75p 189,846
24/06/2025 3.75p 3.90p 3.55p 3.75p 210,279
23/06/2025 3.75p 3.75p 3.53p 3.75p 357,320
20/06/2025 3.60p 4.00p 3.57p 3.75p 229,705
19/06/2025 3.60p 3.70p 3.60p 3.60p 53,911
18/06/2025 3.60p 3.69p 3.60p 3.60p 95,645
17/06/2025 3.60p 3.63p 3.55p 3.60p 187,892
16/06/2025 3.60p 3.65p 3.50p 3.60p 324,827
13/06/2025 3.70p 3.70p 3.43p 3.60p 213,581
12/06/2025 3.70p 3.70p 3.56p 3.70p 73,146
11/06/2025 3.80p 3.90p 3.41p 3.70p 301,179
10/06/2025 3.80p 3.80p 3.60p 3.80p 28,424
09/06/2025 3.80p 3.80p 3.60p 3.80p 40,152
06/06/2025 3.80p 4.00p 3.80p 3.80p 98,482
05/06/2025 3.80p 4.00p 3.60p 3.80p 147,222
04/06/2025 3.80p 4.00p 3.60p 3.80p 112,439
03/06/2025 3.85p 4.00p 3.70p 3.80p 122,380
02/06/2025 3.95p 3.95p 3.85p 3.85p 166,042
30/05/2025 3.85p 4.00p 3.85p 3.95p 247,065
29/05/2025 3.85p 4.00p 3.74p 3.85p 151,529
28/05/2025 3.90p 4.00p 3.70p 3.85p 476,918
27/05/2025 3.90p 3.94p 3.80p 3.90p 360,980
26/05/2025 4.05p 4.05p 3.81p 3.90p 323,037
23/05/2025 4.05p 4.05p 3.81p 3.90p 323,037
22/05/2025 4.25p 4.40p 4.00p 4.05p 768,905
21/05/2025 4.15p 4.29p 4.15p 4.25p 174,083
20/05/2025 4.15p 4.30p 4.13p 4.15p 27,140
19/05/2025 4.10p 4.40p 4.08p 4.15p 548,745
16/05/2025 3.90p 4.19p 3.85p 4.10p 300,765
15/05/2025 3.95p 4.02p 3.85p 3.90p 1,020,449
14/05/2025 3.35p 4.60p 3.35p 3.95p 2,366,644
13/05/2025 2.85p 3.48p 2.85p 3.35p 778,726
12/05/2025 2.75p 2.81p 2.70p 2.75p 231,756
09/05/2025 2.75p 2.77p 2.72p 2.75p 413,146
08/05/2025 2.75p 2.80p 2.70p 2.75p 58,114
07/05/2025 2.85p 2.85p 2.60p 2.75p 530,498
06/05/2025 3.00p 3.00p 2.80p 2.85p 549,240
05/05/2025 3.00p 3.00p 2.90p 3.00p 116,442
02/05/2025 3.00p 3.00p 2.90p 3.00p 116,442
01/05/2025 3.00p 3.00p 2.93p 3.00p 212,775
30/04/2025 2.95p 3.01p 2.84p 3.00p 351,042
29/04/2025 2.65p 3.09p 2.65p 2.95p 431,703
28/04/2025 2.60p 2.79p 2.50p 2.65p 659,864
25/04/2025 2.60p 2.69p 2.57p 2.60p 149,071
24/04/2025 2.60p 2.60p 2.50p 2.60p 70,887
23/04/2025 2.60p 2.60p 2.50p 2.60p 93,048
22/04/2025 2.55p 2.60p 2.50p 2.60p 853,681
21/04/2025 2.55p 2.58p 2.50p 2.55p 28,532
18/04/2025 2.55p 2.58p 2.50p 2.55p 28,532
17/04/2025 2.55p 2.58p 2.50p 2.55p 28,532
16/04/2025 2.55p 2.55p 2.51p 2.55p 114,200
15/04/2025 2.65p 2.76p 2.50p 2.76p 343,857
14/04/2025 2.75p 2.75p 2.65p 2.65p 254,646
11/04/2025 2.90p 2.90p 2.70p 2.75p 443,787
10/04/2025 2.90p 3.10p 2.76p 2.90p 373,659
09/04/2025 2.55p 2.99p 2.55p 2.80p 1,029,439
08/04/2025 2.45p 2.66p 2.40p 2.60p 1,022,059
07/04/2025 2.35p 2.44p 2.30p 2.35p 1,051,550
04/04/2025 2.50p 2.55p 2.40p 2.40p 166,081
03/04/2025 2.60p 2.70p 2.23p 2.50p 390,493
02/04/2025 2.60p 2.70p 2.60p 2.65p 397,781
01/04/2025 2.35p 2.60p 2.26p 2.60p 1,963,273
31/03/2025 2.68p 2.68p 2.26p 2.35p 1,771,149
28/03/2025 2.75p 2.81p 2.68p 2.68p 126,046
27/03/2025 2.93p 2.93p 2.75p 2.75p 265,615
26/03/2025 2.90p 2.93p 2.85p 2.93p 110,891
25/03/2025 2.85p 2.99p 2.81p 2.90p 710,642
24/03/2025 2.85p 2.89p 2.80p 2.85p 796,250
21/03/2025 2.95p 2.95p 2.80p 2.85p 741,715
20/03/2025 2.95p 2.97p 2.90p 2.95p 114,148
19/03/2025 2.95p 2.98p 2.90p 2.95p 258,375
18/03/2025 3.05p 3.05p 2.92p 2.95p 301,466
17/03/2025 3.05p 3.10p 3.00p 3.05p 58,536
14/03/2025 3.05p 3.05p 3.00p 3.05p 45,309
13/03/2025 3.23p 3.23p 3.00p 3.05p 976,045
12/03/2025 3.23p 3.23p 3.15p 3.23p 31,873
11/03/2025 3.23p 3.23p 3.15p 3.23p 17,900
10/03/2025 3.18p 3.30p 3.18p 3.23p 418,000
07/03/2025 3.18p 3.20p 3.16p 3.18p 378,937
06/03/2025 3.23p 3.29p 3.16p 3.18p 104,551
05/03/2025 3.08p 3.30p 3.04p 3.23p 1,410,037
04/03/2025 3.15p 3.15p 2.90p 3.08p 1,647,918
03/03/2025 3.15p 3.15p 3.11p 3.15p 31,263
28/02/2025 3.15p 3.15p 3.14p 3.15p 75,354
27/02/2025 3.15p 3.19p 3.15p 3.15p 6,164
26/02/2025 3.15p 3.19p 3.00p 3.15p 1,037,140
25/02/2025 3.15p 3.20p 3.10p 3.15p 788,025
24/02/2025 3.40p 3.40p 3.10p 3.15p 1,033,594
21/02/2025 3.60p 3.60p 3.30p 3.40p 450,985
20/02/2025 3.70p 3.70p 3.52p 3.60p 303,491
19/02/2025 3.80p 3.80p 3.62p 3.70p 110,627
18/02/2025 3.85p 3.85p 3.73p 3.80p 420,004
17/02/2025 3.85p 3.85p 3.70p 3.85p 187,320
14/02/2025 4.05p 4.05p 3.85p 3.85p 19,535
13/02/2025 4.10p 4.10p 3.90p 4.05p 242,081
12/02/2025 4.10p 4.10p 4.00p 4.10p 50,346
11/02/2025 4.10p 4.13p 4.00p 4.10p 170,384
10/02/2025 3.90p 4.18p 3.90p 4.10p 1,032,028
07/02/2025 3.90p 3.93p 3.80p 3.90p 30,508
06/02/2025 3.80p 4.00p 3.70p 3.80p 827,788
05/02/2025 3.75p 3.91p 3.70p 3.80p 298,372
04/02/2025 3.75p 3.80p 3.70p 3.75p 198,479
03/02/2025 4.05p 4.05p 3.63p 3.75p 218,038
31/01/2025 4.05p 4.05p 3.90p 4.05p 125,183
30/01/2025 4.05p 4.05p 3.94p 4.05p 120,000
29/01/2025 4.05p 4.05p 3.90p 4.05p 579,424
28/01/2025 3.60p 4.18p 3.58p 4.05p 11,326,099
27/01/2025 3.70p 3.80p 3.46p 3.60p 813,403
24/01/2025 3.70p 3.80p 3.60p 3.70p 29,203
23/01/2025 3.65p 3.70p 3.60p 3.70p 21,488
22/01/2025 3.80p 3.80p 3.60p 3.65p 1,208,939
21/01/2025 3.80p 3.82p 3.67p 3.80p 281,421
20/01/2025 3.80p 3.84p 3.72p 3.80p 265,742
17/01/2025 3.80p 4.00p 3.71p 3.80p 328,420
16/01/2025 3.95p 3.95p 3.67p 3.95p 2,489,798
15/01/2025 3.95p 3.95p 3.93p 3.95p 105,000
14/01/2025 4.05p 4.06p 3.91p 3.95p 573,331
13/01/2025 4.15p 4.15p 4.05p 4.05p 427,181

Market data

Select a section