Market data

Select a section

Eden Research

(EDEN)
Sector: Pharmaceuticals & Biotechnology
4.05p
0.10p 2.53
Last updated: 10:50:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 3.95p 4.00p 3.90p 3.90p 180,125
21/11/2024 3.80p 4.00p 3.80p 3.90p 1,494,153
20/11/2024 3.50p 3.95p 3.48p 3.80p 1,630,187
19/11/2024 3.50p 3.53p 3.43p 3.50p 61,772
18/11/2024 3.50p 3.60p 3.40p 3.50p 1,163,854
15/11/2024 3.60p 3.69p 3.30p 3.60p 1,905,593
14/11/2024 3.60p 3.64p 3.50p 3.60p 153,094
13/11/2024 3.65p 3.67p 3.50p 3.65p 531,892
12/11/2024 3.65p 3.80p 3.50p 3.65p 117,722
11/11/2024 3.65p 3.80p 3.50p 3.65p 316,315
08/11/2024 3.75p 4.05p 3.50p 3.65p 461,654
07/11/2024 4.05p 4.30p 3.75p 3.75p 1,522,970
06/11/2024 3.80p 3.89p 3.71p 3.80p 124,460
05/11/2024 3.80p 3.90p 3.76p 3.80p 125,277
04/11/2024 3.80p 3.85p 3.76p 3.80p 84,636
01/11/2024 3.80p 3.90p 3.80p 3.80p 199,062
31/10/2024 3.85p 3.87p 3.80p 3.80p 131,053
30/10/2024 3.80p 3.89p 3.80p 3.80p 6,426
29/10/2024 3.80p 3.90p 3.70p 3.80p 173,484
28/10/2024 3.75p 3.90p 3.71p 3.80p 167,669
25/10/2024 3.75p 3.80p 3.75p 3.75p 61,210
24/10/2024 3.85p 3.85p 3.62p 3.75p 641,624
23/10/2024 3.85p 3.94p 3.81p 3.85p 353,865
22/10/2024 3.85p 3.85p 3.80p 3.85p 64,717
21/10/2024 3.85p 3.90p 3.82p 3.85p 95,100
18/10/2024 3.95p 3.97p 3.83p 3.85p 310,154
17/10/2024 4.00p 4.10p 3.90p 3.95p 38,812
16/10/2024 4.00p 4.10p 3.92p 4.00p 279,561
15/10/2024 4.05p 4.05p 3.92p 4.00p 446,538
14/10/2024 4.05p 4.05p 3.95p 4.05p 40,586
11/10/2024 4.05p 4.20p 4.05p 4.05p 210,234
10/10/2024 4.05p 4.08p 4.05p 4.05p 34,518
09/10/2024 4.05p 4.08p 4.04p 4.05p 269,633
08/10/2024 4.10p 4.20p 4.00p 4.10p 2,168,124
07/10/2024 4.05p 4.10p 4.00p 4.10p 650,000
04/10/2024 4.05p 4.15p 3.90p 4.15p 82,998
03/10/2024 3.90p 4.20p 3.90p 4.05p 573,877
02/10/2024 4.00p 4.09p 3.90p 3.90p 208,669
01/10/2024 4.00p 4.10p 3.98p 4.00p 278,663
30/09/2024 4.00p 4.03p 4.00p 4.00p 59,384
27/09/2024 4.00p 4.09p 3.98p 4.00p 109,697
26/09/2024 4.00p 4.04p 3.98p 4.00p 313,532
25/09/2024 4.00p 4.03p 3.98p 4.00p 116,322
24/09/2024 4.00p 4.09p 3.91p 4.00p 398,856
23/09/2024 4.20p 4.20p 3.88p 4.00p 873,852
20/09/2024 4.00p 4.16p 3.80p 4.05p 1,426,615
19/09/2024 3.90p 4.10p 3.90p 4.00p 88,830
18/09/2024 3.90p 3.99p 3.80p 3.90p 448,997
17/09/2024 4.00p 4.18p 3.80p 3.90p 202,044
16/09/2024 4.10p 4.19p 3.80p 4.00p 33,380
13/09/2024 4.10p 4.19p 4.00p 4.10p 336,389
12/09/2024 4.10p 4.19p 4.10p 4.10p 23
11/09/2024 4.15p 4.29p 4.05p 4.15p 783,893
10/09/2024 4.15p 4.21p 4.01p 4.15p 54,613
09/09/2024 4.15p 4.25p 4.11p 4.15p 192,625
06/09/2024 4.15p 4.25p 4.06p 4.15p 255,791
05/09/2024 4.10p 4.31p 4.06p 4.31p 490,680
04/09/2024 4.15p 4.18p 4.05p 4.10p 178,783
03/09/2024 4.35p 4.35p 4.05p 4.15p 358,867
02/09/2024 4.35p 4.38p 4.15p 4.10p 331,667
30/08/2024 4.10p 4.19p 4.10p 4.10p 112,207
29/08/2024 4.25p 4.25p 4.10p 4.10p 394,045
28/08/2024 4.25p 4.25p 4.20p 4.25p 124,266
27/08/2024 4.30p 4.30p 4.21p 4.25p 145,290
26/08/2024 4.30p 4.30p 4.21p 4.30p 5,247
23/08/2024 4.30p 4.30p 4.21p 4.30p 5,247
22/08/2024 4.30p 4.30p 4.21p 4.30p 5,247
21/08/2024 4.30p 4.39p 4.30p 4.30p 29,037
20/08/2024 4.30p 4.30p 4.25p 4.30p 0
19/08/2024 4.35p 4.35p 4.20p 4.30p 298,166
16/08/2024 4.35p 4.50p 4.22p 4.35p 240,717
15/08/2024 4.35p 4.47p 4.20p 4.35p 740,211
14/08/2024 4.45p 4.50p 4.33p 4.35p 272,379
13/08/2024 4.25p 4.67p 4.25p 4.45p 971,303
12/08/2024 4.10p 4.20p 4.06p 4.15p 387,594
09/08/2024 4.10p 4.16p 4.05p 4.10p 50,052
08/08/2024 4.15p 4.17p 4.01p 4.10p 245,132
07/08/2024 4.20p 4.20p 4.10p 4.15p 215,856
06/08/2024 4.25p 4.25p 4.10p 4.20p 393,557
05/08/2024 4.35p 4.35p 4.11p 4.25p 185,441
02/08/2024 4.35p 4.40p 4.35p 4.35p 0
01/08/2024 4.35p 4.35p 4.20p 4.35p 430,827
31/07/2024 4.35p 4.35p 4.25p 4.35p 186,631
30/07/2024 4.35p 4.40p 4.35p 4.35p 0
29/07/2024 4.35p 4.37p 4.24p 4.35p 792,727
26/07/2024 4.35p 4.40p 4.35p 4.35p 0
25/07/2024 4.35p 4.37p 4.35p 4.35p 20,703
24/07/2024 4.35p 4.37p 4.23p 4.35p 107,840
23/07/2024 4.35p 4.38p 4.28p 4.35p 280,609
22/07/2024 4.35p 4.39p 4.20p 4.35p 246,006
19/07/2024 4.40p 4.40p 4.27p 4.35p 11,505
18/07/2024 4.35p 4.39p 4.27p 4.35p 153,119
17/07/2024 4.20p 4.35p 4.20p 4.35p 181,387
16/07/2024 4.20p 4.30p 4.20p 4.20p 252,644
15/07/2024 4.50p 4.50p 4.11p 4.20p 1,147,316
12/07/2024 4.50p 4.50p 4.50p 4.50p 152,001
11/07/2024 4.50p 4.69p 4.04p 4.50p 327,454
10/07/2024 4.50p 4.62p 4.41p 4.50p 711,358
09/07/2024 4.50p 4.69p 4.39p 4.50p 133,017
08/07/2024 4.40p 4.67p 4.40p 4.50p 625,805
05/07/2024 4.40p 4.50p 4.38p 4.40p 291,809
04/07/2024 4.40p 4.69p 4.30p 4.40p 314,992
03/07/2024 4.55p 4.79p 4.33p 4.40p 292,979
02/07/2024 4.45p 4.65p 4.42p 4.55p 1,054,099
01/07/2024 4.45p 4.55p 4.40p 4.45p 343,084
28/06/2024 4.45p 4.60p 4.32p 4.45p 287,855
27/06/2024 4.35p 4.65p 4.35p 4.45p 1,923,369
26/06/2024 4.35p 4.55p 4.25p 4.35p 489,664
25/06/2024 4.40p 4.59p 4.12p 4.35p 298,136
24/06/2024 4.25p 4.65p 4.22p 4.40p 1,458,822
21/06/2024 4.00p 4.28p 3.81p 4.25p 216,839
20/06/2024 4.30p 4.49p 3.81p 4.00p 846,569
19/06/2024 4.25p 4.50p 4.21p 4.30p 305,222
18/06/2024 4.35p 4.35p 4.10p 4.25p 460,000
17/06/2024 4.20p 4.80p 4.18p 4.35p 1,035,391
14/06/2024 4.15p 4.35p 3.82p 4.20p 929,935
13/06/2024 4.15p 4.15p 4.00p 4.15p 38,053
12/06/2024 4.35p 4.50p 4.02p 4.15p 778,539
11/06/2024 4.35p 4.47p 4.28p 4.35p 33,456
10/06/2024 4.35p 4.47p 4.21p 4.35p 21,282
07/06/2024 4.30p 4.48p 4.21p 4.35p 442,218
06/06/2024 4.30p 4.33p 4.11p 4.30p 60,336
05/06/2024 4.35p 4.50p 4.05p 4.30p 297,908
04/06/2024 4.35p 4.50p 4.21p 4.35p 180,918
03/06/2024 4.35p 4.50p 4.24p 4.35p 633,210
31/05/2024 4.35p 4.50p 4.28p 4.35p 41,771
30/05/2024 4.65p 4.65p 4.18p 4.35p 429,781
29/05/2024 4.75p 4.79p 4.50p 4.65p 36,296
28/05/2024 4.75p 4.90p 4.62p 4.75p 286,745
27/05/2024 4.90p 5.00p 4.71p 4.85p 111,468

Market data

Select a section