Eden Research Share Price (EDEN) - Buy EDEN Shares

View your Watch List Add EDEN to your Watch List
Time period:    Moving average:     Compare to: 
Eden Research (EDEN) share price history chart
Current Price:  
12.00p
on 25-05-2015 at 15:52:22
Change:   0.63p rise 5.49 %
Buy:   12.50p
Sell:   11.50p
   
Eden Research (EDEN, EDEN.L, LON:EDEN) Price Details (LSE AIM Listed Equity)
Last Trade: 10,000 at 12.00p Days Range: 11.38 - 12.40p
Day's Volume: 616,173 52wk Range: 6.88 - 12.75p
Last Close: 12.00p Market Capitalisation:* £ 18.48 m
Open: 11.38p VWAP: 11.87p
ISIN: GB0001646941 Shares in Issue: 154.00 m
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Unknown1000012.00p1215953241184911Ordinary Trade17:08:12 - 22/05
Sell1000012.00p1216545942466206Uncrossing Trade16:35:14 - 22/05
Sell5000012.00p1215953241182819Ordinary Trade11:13:41 - 22/05
Buy398412.40p1215953241171037Ordinary Trade15:36:00 - 22/05
Sell1000012.12p1215953241169998Ordinary Trade15:29:28 - 22/05
Buy5000012.25p1215953241169842Ordinary Trade15:28:48 - 22/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 May 2015 (Fri) 11.38 12.40 11.38 12.00 616,173
21 May 2015 (Thu) 10.88 11.50 10.88 11.38 556,235
20 May 2015 (Wed) 10.75 11.22 10.70 10.88 212,830
19 May 2015 (Tue) 10.50 10.75 10.50 10.50 185,407
18 May 2015 (Mon) 10.50 10.75 10.50 10.50 45,718
15 May 2015 (Fri) 10.50 10.85 10.50 10.50 461,302
14 May 2015 (Thu) 10.38 10.75 10.38 10.50 72,108
13 May 2015 (Wed) 10.88 11.00 10.35 10.38 624,799
12 May 2015 (Tue) 11.38 11.75 10.88 10.88 694,362
11 May 2015 (Mon) 10.38 11.62 10.25 11.38 1,031,443
8 May 2015 (Fri) 9.25 10.75 9.25 10.38 613,975
7 May 2015 (Thu) 8.62 9.25 8.50 9.25 233,592
6 May 2015 (Wed) 8.38 8.62 8.38 8.62 192,142
5 May 2015 (Tue) 8.00 8.50 8.00 8.38 414,293
4 May 2015 (Mon) 7.88 8.00 7.88 8.00 56,719
1 May 2015 (Fri) 7.88 8.00 7.88 8.00 56,719
30 Apr 2015 (Thu) 7.72 8.20 7.72 7.88 23,018
29 Apr 2015 (Wed) 7.72 7.95 7.72 7.72 108,887
28 Apr 2015 (Tue) 7.72 8.25 7.60 7.72 734,679
27 Apr 2015 (Mon) 7.72 7.92 7.66 7.72 129,794

FTSE 100 Latest

ValueChange
7,031.7218.25  % rise
 

SSL