Eden Research plc (EDEN.L) LSE

3.04

-0.06(-1.94%)

Updated at September 08 11:17AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.13.13.13.23.0295,700
September 04, 20253.053.13.13.13.05141,613
September 03, 20253.053.053.053.13.02362,815
September 02, 20253.13.053.053.13.05424,805
September 01, 20253.113.153.153.153.11110,000
August 29, 20253.173.153.153.173.1530,000
August 28, 20253.13.153.153.173.132,044
August 27, 20253.113.153.153.153.1123,378
August 26, 20253.23.153.153.23.15321,699
August 22, 20253.173.153.153.173.15438,209
August 21, 20253.43.153.153.483.11.34M
August 20, 20253.43.43.43.43.4294,126
August 19, 20253.43.43.43.43.33275,495
August 18, 20253.343.43.43.53.3450,229
August 15, 20253.323.43.43.453.32872,800
August 14, 20253.323.33.33.333.2618,802
August 13, 20253.333.33.33.333.2690,075
August 12, 20253.263.33.33.43.2646,867
August 11, 20253.393.33.33.43.27165,294
August 08, 20253.343.33.33.393.3184,921
August 07, 20253.343.33.33.343.382,767
August 06, 20253.353.33.33.353.25286,213
August 05, 20253.43.33.33.43.23138,857
August 04, 20253.353.33.33.43.2238,475
August 01, 20253.33.33.33.33.30
July 31, 20253.253.33.33.33.22369,179
July 30, 20253.53.43.43.53.2637,043
July 29, 20253.243.43.43.53.24164,578
July 28, 20253.23.43.43.593.2244,016
July 25, 20253.263.43.43.53.26151,000
July 24, 20253.43.43.43.43.40
July 23, 20253.263.33.33.33.2612,154
July 22, 20253.33.33.33.33.30
July 21, 20253.223.33.33.393.22234,217
July 18, 20253.433.33.33.433.3116,700
July 17, 20253.53.53.53.53.2887,630
July 16, 20253.513.553.553.553.4548,047
July 15, 20253.63.553.553.63.52330,987
July 14, 20253.53.553.553.683.5618,285
July 11, 20253.933.753.753.973.75289,630
July 10, 20253.673.753.753.93.66471,936
July 09, 20253.663.753.753.933.66173,838
July 08, 20253.663.753.753.753.668,020
July 07, 20253.633.753.7543.6398,239
July 04, 20253.753.753.753.753.750
July 03, 20253.953.753.753.953.752,948
July 02, 20253.753.753.753.753.750
July 01, 20253.643.753.753.973.5358,384
June 30, 20253.633.753.753.853.63174,765
June 27, 20253.653.753.753.853.5145,439
June 26, 202543.753.7543.7551,954
June 25, 20254.13.753.754.13.63202,732
June 24, 20253.83.753.753.93.55210,279
June 23, 20253.573.753.753.753.53464,271
June 20, 20253.63.753.7543.57229,705
June 19, 20253.693.63.63.73.697,511
June 18, 20253.693.63.63.693.695,645
June 17, 20253.553.63.63.633.55215,330
June 16, 20253.53.63.63.653.5324,827
June 13, 20253.653.63.63.693.43213,581