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:  
10.12p
on 18-01-2017 at 17:08:38
Change:   (no change) 0.00 %
Buy:   11.00p
Sell:   10.00p
   
Eden Research (EDEN, EDEN.L, LON:EDEN) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 5,000 at 10.19p Days Range: 10.02 - 10.20p
Day's Volume: 104,985 52wk Range: 7.12 - 16.12p
Last Close: 10.12p Market Capitalisation:* £ 18.72 m
Open: 10.12p VWAP: 10.11p
ISIN: GB0001646941 Shares in Issue: 185.00 m
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy500010.19p1591988365379576Ordinary Trade16:16:50 - 18/01
Buy1000010.20p1591988365366244Ordinary Trade15:22:57 - 18/01
Sell4998510.02p1591988365348640Ordinary Trade13:54:00 - 18/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
18 Jan 2017 (Wed) 10.12 10.20 10.02 10.12 104,985
17 Jan 2017 (Tue) 10.12 10.22 10.11 10.12 69,733
16 Jan 2017 (Mon) 10.38 10.38 10.20 10.25 25,161
13 Jan 2017 (Fri) 10.50 10.50 10.25 10.50 25,000
12 Jan 2017 (Thu) 10.50 10.62 10.25 10.50 147,319
11 Jan 2017 (Wed) 10.38 10.59 10.11 10.50 183,798
9 Jan 2017 (Mon) 10.62 10.62 10.50 10.50 71,789
6 Jan 2017 (Fri) 10.62 10.65 10.50 10.62 67,581
5 Jan 2017 (Thu) 10.88 10.88 10.50 10.62 181,502
4 Jan 2017 (Wed) 10.88 10.94 10.76 10.88 269,018
3 Jan 2017 (Tue) 11.50 11.50 10.75 10.88 443,726
2 Jan 2017 (Mon) 11.50 11.50 11.50 11.50 0
30 Dec 2016 (Fri) 11.50 11.50 11.50 11.50 0
29 Dec 2016 (Thu) 11.38 11.55 11.38 11.50 33,573
28 Dec 2016 (Wed) 11.12 11.44 11.07 11.38 188,942
27 Dec 2016 (Tue) 11.75 11.75 11.13 11.13 227,849
26 Dec 2016 (Mon) 11.75 11.75 11.13 11.13 227,849
23 Dec 2016 (Fri) 11.75 11.75 11.13 11.13 227,849
22 Dec 2016 (Thu) 11.50 12.18 11.27 11.75 594,000
21 Dec 2016 (Wed) 12.75 12.98 11.00 11.50 1,750,502
20 Dec 2016 (Tue) 14.00 14.30 13.72 14.00 39,953
19 Dec 2016 (Mon) 14.62 16.00 13.62 13.75 1,698,422

FTSE 100 Latest

ValueChange
7,247.6127.23  % rise
 

SSL