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:  
9.25p
on 19-12-2014 at 16:57:20
Change:   0.25p fall 2.63 %
Buy:   10.00p
Sell:   9.00p
   
Eden Research (EDEN, EDEN.L, LON:EDEN) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 32,037 at 9.32p Days Range: 8.75 - 9.50p
Day's Volume: 309,542 52wk Range: 6.88 - 12.75p
Last Close: 9.25p Market Capitalisation:* £ 14.25 m
Open: 9.50p VWAP: 9.09p
ISIN: GB0001646941 Shares in Issue: 154.00 m
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy320379.32p1121328669182242Ordinary Trade16:22:40 - 19/12
Buy200009.33p1121328669174754Ordinary Trade15:36:04 - 19/12
Buy53639.32p1121328669172626Ordinary Trade15:19:57 - 19/12
Buy500009.30p1121328669169875Ordinary Trade14:52:28 - 19/12
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Dec 2014 (Fri) 9.50 9.50 8.75 9.25 309,542
18 Dec 2014 (Thu) 9.50 9.65 9.25 9.50 1,295,014
17 Dec 2014 (Wed) 9.50 9.75 9.25 9.50 328,625
16 Dec 2014 (Tue) 9.50 9.50 9.35 9.38 259,813
15 Dec 2014 (Mon) 9.50 9.50 9.25 9.50 230,238
12 Dec 2014 (Fri) 9.75 9.75 8.90 9.50 317,952
11 Dec 2014 (Thu) 9.88 9.97 9.50 9.75 125,630
10 Dec 2014 (Wed) 10.62 10.62 9.35 9.88 273,757
9 Dec 2014 (Tue) 11.12 11.12 10.29 10.62 126,734
8 Dec 2014 (Mon) 11.62 11.74 11.00 11.12 299,622
5 Dec 2014 (Fri) 12.38 12.41 11.55 11.62 349,258
4 Dec 2014 (Thu) 12.75 12.75 12.10 12.38 183,260
3 Dec 2014 (Wed) 12.75 12.99 12.50 12.75 343,856
2 Dec 2014 (Tue) 12.50 13.50 12.50 12.75 823,710
1 Dec 2014 (Mon) 11.50 13.00 11.50 12.50 1,245,525
28 Nov 2014 (Fri) 12.00 12.00 11.00 11.25 692,692
27 Nov 2014 (Thu) 12.25 12.48 11.63 11.88 372,979
26 Nov 2014 (Wed) 12.00 12.75 12.00 12.25 2,037,614
25 Nov 2014 (Tue) 10.50 12.50 10.50 12.00 1,089,129
24 Nov 2014 (Mon) 9.25 11.00 9.25 10.38 1,397,018
21 Nov 2014 (Fri) 8.50 9.75 8.35 9.12 1,072,721
20 Nov 2014 (Thu) 8.25 8.35 8.22 8.25 151,878

FTSE 100 Latest

ValueChange
6,545.2779.27  % rise
 

SSL