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:  
19.75p
on 06-07-2015 at 17:20:04
Change:   0.25p fall 1.25 %
Buy:   20.50p
Sell:   19.50p
   
Eden Research (EDEN, EDEN.L, LON:EDEN) Price Details (LSE AIM Listed Equity)
Last Trade: Buy 50,000 at 20.12p Days Range: 19.22 - 20.12p
Day's Volume: 321,248 52wk Range: 6.88 - 24.12p
Last Close: 19.75p Market Capitalisation:* £ 30.42 m
Open: 19.50p VWAP: 19.67p
ISIN: GB0001646941 Shares in Issue: 154.00 m
Sector:  Pharmaceuticals & Biotechnology    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy5000020.12p1243784629246119Ordinary Trade -Delayed Publication16:20:04 - 06/07
Sell3800019.62p1243784629245621Ordinary Trade16:17:05 - 06/07
Buy2503819.93p1243784629244954Ordinary Trade16:12:54 - 06/07
Sell2000019.43p1243784629244120Ordinary Trade16:07:41 - 06/07
Sell515519.40p1243784629231582Ordinary Trade14:40:07 - 06/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
6 Jul 2015 (Mon) 19.50 20.12 19.22 19.75 321,248
3 Jul 2015 (Fri) 19.62 20.40 19.62 20.00 233,661
2 Jul 2015 (Thu) 18.88 19.62 18.88 19.62 100,782
1 Jul 2015 (Wed) 19.62 19.85 18.88 18.88 383,045
30 Jun 2015 (Tue) 19.25 19.95 19.25 19.62 117,690
29 Jun 2015 (Mon) 18.75 20.00 17.55 19.50 583,417
26 Jun 2015 (Fri) 20.25 21.00 19.00 19.00 844,880
25 Jun 2015 (Thu) 16.38 20.45 16.38 20.12 2,073,500
24 Jun 2015 (Wed) 17.62 17.62 15.88 16.12 684,142
23 Jun 2015 (Tue) 18.75 18.75 17.51 17.62 279,218
22 Jun 2015 (Mon) 19.00 19.25 18.50 18.75 279,983
19 Jun 2015 (Fri) 19.00 19.25 18.80 19.00 427,546
18 Jun 2015 (Thu) 18.88 19.00 18.75 19.00 345,172
17 Jun 2015 (Wed) 19.75 19.75 18.88 18.88 267,455
16 Jun 2015 (Tue) 19.38 20.00 19.28 19.75 250,875
15 Jun 2015 (Mon) 20.00 20.00 19.20 19.38 285,539
12 Jun 2015 (Fri) 21.75 21.80 19.51 21.00 853,410
11 Jun 2015 (Thu) 23.50 23.50 21.13 21.75 1,181,523
10 Jun 2015 (Wed) 23.88 24.80 23.12 23.25 838,630
9 Jun 2015 (Tue) 24.25 24.90 23.11 23.25 1,003,118
8 Jun 2015 (Mon) 21.62 24.25 21.62 24.12 2,180,598

FTSE 100 Latest

ValueChange
6,535.6850.10  % fall
 

SSL