Eden Research PLC (EDEN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:15PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.3500 | 4.4720 | 4.1200 | 4.2500 | 4.2500 | 180,756 |
| 02 May 2024 | 4.2500 | 4.4950 | 4.2700 | 4.3500 | 4.3500 | 142,382 |
| 01 May 2024 | 4.0750 | 4.2910 | 4.0750 | 4.2500 | 4.2500 | 463,018 |
| 30 Apr 2024 | 4.2500 | 4.2900 | 4.0600 | 4.0750 | 4.0750 | 1,068,871 |
| 29 Apr 2024 | 4.2500 | 4.3170 | 4.0440 | 4.2500 | 4.2500 | 596,972 |
| 26 Apr 2024 | 4.2500 | 4.3700 | 4.1700 | 4.2500 | 4.2500 | 255,065 |
| 25 Apr 2024 | 4.3500 | 4.3150 | 4.2550 | 4.2500 | 4.2500 | 372,801 |
| 24 Apr 2024 | 4.6000 | 4.5800 | 4.2000 | 4.3500 | 4.3500 | 1,047,016 |
| 23 Apr 2024 | 4.8500 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 123,819 |
| 22 Apr 2024 | 4.8500 | 4.9000 | 4.7000 | 4.8500 | 4.8500 | 304,822 |
| 19 Apr 2024 | 4.9500 | 4.9700 | 4.7700 | 4.8500 | 4.8500 | 383,710 |
| 18 Apr 2024 | 4.8500 | 4.8400 | 4.7550 | 4.8500 | 4.8500 | 56,585 |
| 17 Apr 2024 | 4.8000 | 4.8700 | 4.6100 | 4.8500 | 4.8500 | 300,969 |
| 16 Apr 2024 | 4.8000 | 4.7900 | 4.6000 | 4.8000 | 4.8000 | 356,947 |
| 15 Apr 2024 | 4.8000 | 5.0000 | 4.4000 | 4.8000 | 4.8000 | 334,352 |
| 12 Apr 2024 | 5.0500 | 5.0000 | 4.6100 | 4.7000 | 4.7000 | 864,492 |
| 11 Apr 2024 | 4.4750 | 5.2220 | 4.6700 | 5.0500 | 5.0500 | 2,369,683 |
| 10 Apr 2024 | 4.3750 | 4.6100 | 4.4000 | 4.4750 | 4.4750 | 91,118 |
| 09 Apr 2024 | 4.3000 | 4.4500 | 4.1600 | 4.3750 | 4.3750 | 339,932 |
| 08 Apr 2024 | 4.4000 | 4.3500 | 4.0000 | 4.3000 | 4.3000 | 850,430 |
| 05 Apr 2024 | 4.4000 | 4.4600 | 4.3110 | 4.4000 | 4.4000 | 97,532 |
| 04 Apr 2024 | 4.4000 | 4.4600 | 4.3010 | 4.4000 | 4.4000 | 746,288 |
| 03 Apr 2024 | 4.5000 | 4.4220 | 4.3100 | 4.4000 | 4.4000 | 194,232 |
| 02 Apr 2024 | 4.5500 | 4.6200 | 4.3000 | 4.5000 | 4.5000 | 320,943 |
| 28 Mar 2024 | 4.5500 | 4.6000 | 4.3300 | 4.5500 | 4.5500 | 496,424 |
| 27 Mar 2024 | 4.6500 | 4.6300 | 4.5000 | 4.5500 | 4.5500 | 154,476 |
| 26 Mar 2024 | 4.6500 | 4.7000 | 4.5030 | 4.6500 | 4.6500 | 54,729 |
| 25 Mar 2024 | 4.6000 | 4.6900 | 4.6000 | 4.6500 | 4.6500 | 282,890 |
| 22 Mar 2024 | 4.7000 | 4.6450 | 4.4000 | 4.6000 | 4.6000 | 472,942 |
| 21 Mar 2024 | 4.9750 | 4.9700 | 4.5040 | 4.7000 | 4.7000 | 1,020,494 |
| 20 Mar 2024 | 4.9750 | 5.1950 | 4.7090 | 4.9750 | 4.9750 | 137,958 |
| 19 Mar 2024 | 5.1250 | 5.1250 | 4.7170 | 4.8500 | 4.8500 | 12,656 |
| 18 Mar 2024 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| 15 Mar 2024 | 5.1250 | 5.2450 | 5.0150 | 5.1250 | 5.1250 | 66,485 |
| 14 Mar 2024 | 5.1250 | 5.0380 | 5.0150 | 5.1250 | 5.1250 | 45,940 |
| 13 Mar 2024 | 5.1500 | 5.2640 | 5.0550 | 5.1250 | 5.1250 | 186,890 |
| 12 Mar 2024 | 5.0000 | 5.2430 | 5.0090 | 5.1500 | 5.1500 | 273,725 |
| 11 Mar 2024 | 5.0000 | 5.2000 | 4.7500 | 5.0000 | 5.0000 | 34,578 |
| 08 Mar 2024 | 5.1500 | 5.3000 | 5.0000 | 5.0000 | 5.0000 | 551,041 |
| 07 Mar 2024 | 5.1500 | 5.3000 | 5.0090 | 5.1500 | 5.1500 | 61,341 |
| 06 Mar 2024 | 5.1500 | 5.2950 | 5.0000 | 5.1500 | 5.1500 | 13,589 |
| 05 Mar 2024 | 5.5000 | 5.4910 | 5.0500 | 5.1500 | 5.1500 | 337,103 |
| 04 Mar 2024 | 5.7500 | 5.7980 | 5.2000 | 5.5000 | 5.5000 | 77,199 |
| 01 Mar 2024 | 5.7500 | 5.9820 | 5.5000 | 5.7500 | 5.7500 | 380,223 |
| 29 Feb 2024 | 5.7500 | 5.9000 | 5.6500 | 5.7500 | 5.7500 | 51,111 |
| 28 Feb 2024 | 5.7500 | 5.9820 | 5.5000 | 5.7500 | 5.7500 | 1,928 |
| 27 Feb 2024 | 5.9750 | 6.2000 | 5.6250 | 5.7500 | 5.7500 | 255,795 |
| 26 Feb 2024 | 5.9750 | 6.2000 | 6.0000 | 5.9750 | 5.9750 | 749,942 |
| 23 Feb 2024 | 5.9750 | 6.1400 | 6.0300 | 5.9750 | 5.9750 | 135,572 |
| 22 Feb 2024 | 5.9750 | 6.0550 | 5.8900 | 5.9750 | 5.9750 | 26,709 |
| 21 Feb 2024 | 5.9750 | 6.1200 | 5.7590 | 5.9750 | 5.9750 | 28,940 |
| 20 Feb 2024 | 5.9750 | 6.1450 | 5.8060 | 5.9750 | 5.9750 | 663,204 |
| 19 Feb 2024 | 5.8750 | 6.0990 | 5.7590 | 5.9750 | 5.9750 | 836,481 |
| 16 Feb 2024 | 5.4750 | 5.9500 | 5.5030 | 5.8750 | 5.8750 | 244,811 |
| 15 Feb 2024 | 5.4750 | 5.6400 | 5.5490 | 5.4750 | 5.4750 | 435,005 |
| 14 Feb 2024 | 5.4750 | 5.6400 | 5.2290 | 5.4750 | 5.4750 | 81,904 |
| 13 Feb 2024 | 5.6250 | 5.6000 | 5.2100 | 5.4750 | 5.4750 | 90,543 |
| 12 Feb 2024 | 5.8750 | 5.8890 | 5.5000 | 5.6250 | 5.6250 | 284,918 |
| 09 Feb 2024 | 5.6250 | 5.9000 | 5.7500 | 5.8750 | 5.8750 | 224,953 |
| 08 Feb 2024 | 5.6250 | 5.7500 | 5.5250 | 5.6250 | 5.6250 | 9,019 |
| 07 Feb 2024 | 5.8750 | 5.9870 | 5.8610 | 5.6250 | 5.6250 | 229,286 |
| 06 Feb 2024 | 5.8750 | 5.9870 | 5.7750 | 5.8750 | 5.8750 | 162,062 |
| 05 Feb 2024 | 6.0000 | 6.0320 | 5.8610 | 5.8750 | 5.8750 | 238,518 |
| 02 Feb 2024 | 6.1000 | 6.0500 | 5.8500 | 6.0000 | 6.0000 | 942,864 |
| 01 Feb 2024 | 5.7500 | 6.1450 | 5.6500 | 6.1000 | 6.1000 | 847,370 |
| 31 Jan 2024 | 5.9750 | 6.2000 | 5.7730 | 5.7500 | 5.7500 | 604,770 |
| 30 Jan 2024 | 5.9750 | 6.1000 | 5.8500 | 5.9750 | 5.9750 | 926,668 |
| 29 Jan 2024 | 6.2500 | 6.2000 | 6.0000 | 5.9750 | 5.9750 | 367,931 |
| 26 Jan 2024 | 6.2500 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 320,676 |
| 25 Jan 2024 | 5.9000 | 6.4000 | 5.5000 | 6.0000 | 6.0000 | 450,377 |
| 24 Jan 2024 | 5.9000 | 6.1890 | 5.9100 | 5.9000 | 5.9000 | 114,399 |
| 23 Jan 2024 | 5.7500 | 6.2600 | 5.6000 | 5.9000 | 5.9000 | 142,659 |
| 22 Jan 2024 | 6.0000 | 6.4500 | 5.9000 | 5.9000 | 5.9000 | 475,010 |
| 19 Jan 2024 | 5.7500 | 5.7700 | 5.3500 | 5.6250 | 5.6250 | 158,642 |
| 18 Jan 2024 | 5.7500 | 5.8300 | 5.5220 | 5.7500 | 5.7500 | 127,497 |
| 17 Jan 2024 | 6.1250 | 6.0000 | 5.6500 | 5.7500 | 5.7500 | 208,553 |
| 16 Jan 2024 | 6.1250 | 6.2400 | 6.0000 | 6.1250 | 6.1250 | 1,224,009 |
| 15 Jan 2024 | 6.2000 | 6.2500 | 6.0000 | 6.1250 | 6.1250 | 788,872 |
| 12 Jan 2024 | 6.2500 | 7.0000 | 6.0000 | 6.2500 | 6.2500 | 1,309,065 |
| 11 Jan 2024 | 6.1250 | 6.4500 | 6.0000 | 6.2500 | 6.2500 | 670,205 |
| 10 Jan 2024 | 6.1250 | 6.2500 | 6.0000 | 6.1250 | 6.1250 | 1,199,051 |
| 09 Jan 2024 | 6.4000 | 6.5670 | 6.0800 | 6.2500 | 6.2500 | 3,265,021 |
| 08 Jan 2024 | 6.2500 | 6.4000 | 5.6500 | 5.7500 | 5.7500 | 1,083,445 |
| 05 Jan 2024 | 6.2500 | 6.4300 | 6.0000 | 6.2500 | 6.2500 | 209,171 |
| 04 Jan 2024 | 6.2500 | 6.4780 | 6.1000 | 6.2500 | 6.2500 | 1,469,556 |
| 03 Jan 2024 | 6.2500 | 6.7830 | 6.1500 | 6.2500 | 6.2500 | 1,693,698 |
| 02 Jan 2024 | 5.7500 | 6.5000 | 5.6100 | 6.2500 | 6.2500 | 1,115,658 |
| 29 Dec 2023 | 6.1000 | 6.2000 | 5.6800 | 5.7500 | 5.7500 | 505,663 |
| 28 Dec 2023 | 6.0000 | 6.3000 | 5.8250 | 6.1000 | 6.1000 | 140,084 |
| 27 Dec 2023 | 5.8500 | 6.3000 | 5.8250 | 6.0000 | 6.0000 | 471,461 |
| 22 Dec 2023 | 5.8500 | 5.8000 | 5.7000 | 5.8500 | 5.8500 | 346,094 |
| 21 Dec 2023 | 6.2500 | 6.2500 | 5.7000 | 5.8500 | 5.8500 | 859,686 |
| 20 Dec 2023 | 5.9000 | 6.4950 | 5.7000 | 6.2500 | 6.2500 | 1,760,004 |
| 19 Dec 2023 | 4.9500 | 6.2600 | 5.1980 | 5.4500 | 5.4500 | 1,395,074 |
| 18 Dec 2023 | 4.2500 | 5.1010 | 4.1500 | 4.8500 | 4.8500 | 1,334,226 |
| 15 Dec 2023 | 4.1000 | 4.1200 | 4.0000 | 4.1000 | 4.1000 | 151,120 |
| 14 Dec 2023 | 4.1000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 160,793 |
| 13 Dec 2023 | 4.1000 | 4.1500 | 4.0100 | 4.1000 | 4.1000 | 141,664 |
| 12 Dec 2023 | 4.2000 | 4.3000 | 4.0800 | 4.1000 | 4.1000 | 126,346 |
| 11 Dec 2023 | 4.2000 | 4.3880 | 4.0600 | 4.2000 | 4.2000 | 74,249 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.