Market data

Select a section

Eden Research

(EDEN)
Sector: Pharmaceuticals & Biotechnology
2.40p
-0.10p -4.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/01/2025 4.00p 4.13p 3.98p 4.05p 136,836
09/01/2025 4.13p 4.15p 3.92p 4.00p 278,479
08/01/2025 4.23p 4.23p 4.00p 4.13p 1,013,036
07/01/2025 4.25p 4.29p 4.15p 4.23p 471,289
06/01/2025 3.95p 4.30p 3.92p 4.25p 4,162,072
03/01/2025 3.95p 4.00p 3.95p 3.95p 0
02/01/2025 3.95p 4.09p 3.90p 3.95p 136,195
01/01/2025 3.95p 4.09p 3.90p 3.95p 252,175
31/12/2024 3.95p 4.09p 3.90p 3.95p 252,175
30/12/2024 3.95p 4.09p 3.90p 3.95p 41,308
27/12/2024 3.95p 4.04p 3.95p 3.95p 97,316
26/12/2024 3.95p 3.95p 3.88p 3.95p 11,763
25/12/2024 3.95p 3.95p 3.88p 3.95p 11,763
24/12/2024 3.95p 3.95p 3.88p 3.95p 11,763
23/12/2024 3.95p 4.04p 3.80p 3.95p 160,892
20/12/2024 3.90p 4.05p 3.86p 3.95p 98,880
19/12/2024 3.85p 4.00p 3.60p 3.85p 998,716
18/12/2024 3.90p 3.90p 3.82p 3.90p 100,000
17/12/2024 3.95p 3.97p 3.70p 3.90p 445,027
16/12/2024 3.95p 4.00p 3.92p 3.95p 490,446
13/12/2024 3.85p 4.08p 3.85p 3.95p 1,388,718
12/12/2024 3.85p 3.99p 3.80p 3.85p 433,020
11/12/2024 3.85p 4.00p 3.73p 3.85p 296,780
10/12/2024 3.85p 3.88p 3.72p 3.85p 4,593
09/12/2024 3.85p 4.00p 3.70p 3.85p 367,733
06/12/2024 3.85p 3.85p 3.85p 3.85p 0
05/12/2024 3.85p 3.87p 3.85p 3.85p 687,699
04/12/2024 3.95p 3.95p 3.85p 3.85p 289,325
03/12/2024 3.95p 4.05p 3.80p 3.95p 199,285
02/12/2024 3.95p 4.10p 3.95p 3.95p 500,693
29/11/2024 3.90p 4.08p 3.90p 3.95p 306,655
28/11/2024 3.90p 4.00p 3.85p 3.90p 154,409
27/11/2024 3.80p 4.00p 3.80p 3.90p 442,500
26/11/2024 3.80p 4.00p 3.73p 3.80p 205,010
25/11/2024 3.95p 4.08p 3.80p 3.80p 223,579
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

Market data

Select a section