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:  
9.12p
on 21-11-2014 at 16:57:19
Change:   0.88p rise 10.61 %
Buy:   9.75p
Sell:   8.75p
   
Eden Research (EDEN, EDEN.L, LON:EDEN) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 53,034 at 9.41p Days Range: 8.35 - 9.75p
Day's Volume: 1,072,721 52wk Range: 6.88 - 12.75p
Last Close: 9.12p Market Capitalisation:* £ 11.22 m
Open: 8.50p VWAP: 9.14p
ISIN: GB0001646941 Shares in Issue: 123.00 m
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy530349.41p1104009213563570Ordinary Trade16:20:44 - 21/11
Buy50009.25p1104009213559244Ordinary Trade15:59:12 - 21/11
Sell610608.50p1104009213558753Ordinary Trade15:55:00 - 21/11
Sell135008.74p1104009213558064Ordinary Trade15:49:11 - 21/11
Buy50009.25p1104009213557957Ordinary Trade15:48:12 - 21/11
Buy19139.20p1104009213557500Ordinary Trade15:44:03 - 21/11
Time period :  to     Frequency :    
Date Open High Low Close Volume
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
19 Nov 2014 (Wed) 8.25 8.41 8.00 8.25 494,161
18 Nov 2014 (Tue) 7.12 8.50 7.12 8.25 952,345
17 Nov 2014 (Mon) 6.88 7.12 6.85 7.12 40,000
14 Nov 2014 (Fri) 7.00 7.00 6.88 6.88 28,214
13 Nov 2014 (Thu) 6.88 7.00 6.75 6.88 22,529
12 Nov 2014 (Wed) 7.18 7.18 6.50 6.88 139,854
11 Nov 2014 (Tue) 7.18 7.18 7.13 7.18 15,000
10 Nov 2014 (Mon) 7.12 7.20 6.85 7.18 79,378
7 Nov 2014 (Fri) 7.18 7.25 6.95 7.18 240,000
6 Nov 2014 (Thu) 7.18 7.18 7.18 7.18 0
5 Nov 2014 (Wed) 7.18 7.40 7.18 7.18 50,000
4 Nov 2014 (Tue) 7.25 7.25 7.18 7.18 0
3 Nov 2014 (Mon) 7.38 7.38 7.10 7.25 105,482
31 Oct 2014 (Fri) 7.38 7.75 7.38 7.38 125,000
30 Oct 2014 (Thu) 7.38 7.38 7.38 7.38 0
29 Oct 2014 (Wed) 7.30 7.71 6.85 7.38 496,235
28 Oct 2014 (Tue) 7.30 7.37 7.30 7.30 25,431
27 Oct 2014 (Mon) 7.00 7.75 6.86 7.30 311,076
24 Oct 2014 (Fri) 7.25 7.25 6.75 7.00 78,826

FTSE 100 Latest

ValueChange
6,750.7671.86  % rise