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:  
9.88p
on 29-05-2017 at 16:44:14
Change:   (no change) 0.00 %
Buy:   10.75p
Sell:   9.75p
   
Eden Research (EDEN, EDEN.L, LON:EDEN) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 100,000 at 9.75p Days Range: 9.75 - 9.99p
Day's Volume: 250,000 52wk Range: 7.12 - 14.75p
Last Close: 9.88p Market Capitalisation:* £ 18.28 m
Open: 9.88p VWAP: 9.89p
ISIN: GB0001646941 Shares in Issue: 185.00 m
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell1000009.75p1670534727288502Ordinary Trade -Delayed Publication16:26:46 - 26/05
Sell1050009.99p1670534727284251Ordinary Trade -Delayed Publication16:14:28 - 26/05
Buy200009.95p1670534727282534Ordinary Trade16:08:42 - 26/05
Buy250009.98p1670534727210423Ordinary Trade08:01:50 - 26/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 May 2017 (Mon) 9.88 9.99 9.75 9.88 250,000
26 May 2017 (Fri) 9.88 9.99 9.88 9.88 150,000
25 May 2017 (Thu) 9.88 10.00 9.76 9.88 710,525
24 May 2017 (Wed) 9.88 10.00 9.75 9.88 454,229
23 May 2017 (Tue) 10.50 10.50 9.79 9.88 1,075,075
22 May 2017 (Mon) 11.25 11.25 9.58 10.50 1,291,834
18 May 2017 (Thu) 11.25 11.50 11.12 11.25 95,433
17 May 2017 (Wed) 11.12 11.25 11.08 11.25 34,000
16 May 2017 (Tue) 10.88 11.30 10.80 11.12 259,733
15 May 2017 (Mon) 11.12 11.12 10.88 10.88 67,867
12 May 2017 (Fri) 11.13 11.28 11.13 11.13 2,074
11 May 2017 (Thu) 11.88 12.02 11.00 11.88 137,813
10 May 2017 (Wed) 11.00 11.20 11.00 11.00 1,000
9 May 2017 (Tue) 11.00 11.25 10.71 11.00 52,500
8 May 2017 (Mon) 11.25 11.25 10.68 11.00 122,096
5 May 2017 (Fri) 11.25 11.40 11.11 11.25 209,842
4 May 2017 (Thu) 11.50 11.50 11.14 11.25 93,019
3 May 2017 (Wed) 11.50 11.50 11.00 11.50 15,000
1 May 2017 (Mon) 11.50 11.90 11.30 11.50 95,000

FTSE 100 Latest

ValueChange
7,547.6329.92  % rise
 

SSL