Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Eden Research (EDEN) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Nov 2025 (Fri) 2.20 2.20 2.20 2.20 352,000
13th Nov 2025 (Thu) 2.30 2.30 2.20 2.20 404,789
12th Nov 2025 (Wed) 2.30 2.30 2.25 2.30 21,691
11th Nov 2025 (Tue) 2.40 2.40 2.30 2.30 425,511
10th Nov 2025 (Mon) 2.40 2.40 2.40 2.40 57,884
7th Nov 2025 (Fri) 2.40 2.40 2.40 2.40 85,555
6th Nov 2025 (Thu) 2.40 2.40 2.40 2.40 159,337
5th Nov 2025 (Wed) 2.50 2.50 2.40 2.40 40,412
4th Nov 2025 (Tue) 2.50 2.50 2.50 2.50 126,984
3rd Nov 2025 (Mon) 2.50 2.50 2.50 2.50 80,224
31st Oct 2025 (Fri) 2.50 2.50 2.50 2.50 198,378
30th Oct 2025 (Thu) 2.50 2.50 2.50 2.50 77,785
29th Oct 2025 (Wed) 2.65 2.80 2.80 2.80 941,458
28th Oct 2025 (Tue) 2.65 3.00 3.00 3.00 12,900
27th Oct 2025 (Mon) 2.65 2.65 2.65 2.65 264,950
24th Oct 2025 (Fri) 2.50 2.65 2.50 2.65 419,744
23rd Oct 2025 (Thu) 2.45 2.50 2.45 2.50 30,842
22nd Oct 2025 (Wed) 2.45 2.45 2.45 2.45 58,441
21st Oct 2025 (Tue) 2.45 2.45 2.45 2.45 244,903
20th Oct 2025 (Mon) 2.45 2.45 2.45 2.45 99,917
17th Oct 2025 (Fri) 2.55 2.55 2.45 2.45 784,236
16th Oct 2025 (Thu) 2.55 2.55 2.55 2.55 293,195
15th Oct 2025 (Wed) 2.55 2.55 2.55 2.55 1,041,862
14th Oct 2025 (Tue) 2.50 2.55 2.50 2.55 141,003
13th Oct 2025 (Mon) 2.50 2.50 2.50 2.50 266,907
10th Oct 2025 (Fri) 2.50 2.50 2.50 2.50 365,277
9th Oct 2025 (Thu) 2.50 2.50 2.50 2.50 506,952
8th Oct 2025 (Wed) 2.70 2.70 2.50 2.50 1,075,295
7th Oct 2025 (Tue) 2.75 2.75 2.70 2.70 202,521
6th Oct 2025 (Mon) 2.70 2.75 2.70 2.75 383,838
3rd Oct 2025 (Fri) 2.70 2.70 2.70 2.70 145,864
2nd Oct 2025 (Thu) 2.70 2.70 2.70 2.70 542,995
1st Oct 2025 (Wed) 2.70 2.70 2.70 2.70 477,711
30th Sep 2025 (Tue) 2.75 2.75 2.70 2.70 88,787
29th Sep 2025 (Mon) 2.60 2.75 2.60 2.75 1,330,637
26th Sep 2025 (Fri) 2.55 2.70 2.60 2.60 506,863
25th Sep 2025 (Thu) 2.55 2.60 2.60 2.55 62,155
24th Sep 2025 (Wed) 2.55 2.55 2.55 2.55 455,621
23rd Sep 2025 (Tue) 2.55 2.55 2.55 2.55 608,962
22nd Sep 2025 (Mon) 2.55 2.55 2.55 2.55 1,254,362
19th Sep 2025 (Fri) 2.80 2.80 2.55 2.55 1,379,586
18th Sep 2025 (Thu) 2.80 2.80 2.80 2.80 445,284
17th Sep 2025 (Wed) 2.75 2.80 2.60 2.80 2,594,871
16th Sep 2025 (Tue) 3.00 3.00 2.85 2.85 916,573
15th Sep 2025 (Mon) 3.05 3.05 3.00 3.00 220,955
FTSE 100 Latest
Value9,698.37
Change-109.31