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:  
9.75p
on 24-05-2016 at 16:13:51
Change:   0.12p rise 1.30 %
Buy:   10.00p
Sell:   9.50p
   
Eden Research (EDEN, EDEN.L, LON:EDEN) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 8,200 at 9.90p Days Range: 9.00 - 10.23p
Day's Volume: 1,027,686 52wk Range: 8.38 - 25.00p
Last Close: 9.62p Market Capitalisation:* £ 18.04 m
Open: 9.62p VWAP: 9.56p
ISIN: GB0001646941 Shares in Issue: 185.00 m
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy82009.90p1443554295604502Ordinary Trade16:13:45 - 24/05
Buy152659.74p1443554295595437Ordinary Trade15:24:03 - 24/05
Sell2750009.00p1443554295575435Ordinary Trade -Delayed Publication12:21:29 - 24/05
Buy500009.70p1443554295592463Ordinary Trade15:02:19 - 24/05
Buy500009.70p1443554295587551Ordinary Trade14:26:33 - 24/05
Buy25009.69p1443554295583257Ordinary Trade13:43:01 - 24/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
23 May 2016 (Mon) 10.38 10.40 9.52 9.62 117,576
20 May 2016 (Fri) 10.50 10.50 10.25 10.38 54,270
19 May 2016 (Thu) 11.12 11.12 10.03 10.50 312,072
18 May 2016 (Wed) 11.12 11.12 10.88 11.12 75,250
17 May 2016 (Tue) 11.25 11.25 10.84 11.12 174,577
16 May 2016 (Mon) 11.62 12.00 11.05 11.25 435,729
13 May 2016 (Fri) 11.75 11.75 11.52 11.62 86,205
12 May 2016 (Thu) 12.25 12.25 11.70 11.75 90,000
11 May 2016 (Wed) 11.25 12.70 11.25 12.25 393,200
10 May 2016 (Tue) 11.12 11.75 11.06 11.25 357,782
9 May 2016 (Mon) 11.12 11.50 11.12 11.12 0
6 May 2016 (Fri) 11.00 11.25 11.00 11.12 49,133
5 May 2016 (Thu) 10.75 11.20 10.53 11.00 225,637
4 May 2016 (Wed) 11.25 11.25 10.50 10.75 196,525
3 May 2016 (Tue) 11.25 11.42 11.00 11.25 71,945
2 May 2016 (Mon) 11.25 11.50 11.00 11.13 389,415
29 Apr 2016 (Fri) 11.25 11.50 11.00 11.12 389,415
28 Apr 2016 (Thu) 11.25 11.25 11.11 11.25 6,134
27 Apr 2016 (Wed) 11.25 11.44 11.08 11.25 49,691
26 Apr 2016 (Tue) 11.75 11.75 11.08 11.25 142,582
25 Apr 2016 (Mon) 11.25 11.88 11.00 11.75 545,777

FTSE 100 Latest

ValueChange
6,226.4990.06  % rise
 

SSL