Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4.150 | 4.180 | 4.050 | 4.100 | 4.100 | 178,783 |
| 2024-09-03 | 4.281 | 4.281 | 4.050 | 4.150 | 4.150 | 358,867 |
| 2024-09-02 | 4.350 | 4.380 | 4.150 | 4.350 | 4.350 | 331,667 |
| 2024-08-30 | 4.100 | 4.194 | 4.095 | 4.100 | 4.100 | 112,207 |
| 2024-08-29 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 394,045 |
| 2024-08-28 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 124,266 |
| 2024-08-27 | 4.295 | 4.295 | 4.210 | 4.250 | 4.250 | 145,290 |
| 2024-08-23 | 4.300 | 4.315 | 4.295 | 4.300 | 4.300 | 294,578 |
| 2024-08-22 | 4.300 | 4.300 | 4.210 | 4.300 | 4.300 | 5,247 |
| 2024-08-21 | 4.300 | 4.392 | 4.300 | 4.300 | 4.300 | 29,037 |
| 2024-08-19 | 4.340 | 4.340 | 4.200 | 4.300 | 4.300 | 298,166 |
| 2024-08-16 | 4.350 | 4.500 | 4.220 | 4.350 | 4.350 | 240,717 |
| 2024-08-15 | 4.350 | 4.470 | 4.200 | 4.350 | 4.350 | 740,211 |
| 2024-08-14 | 4.450 | 4.500 | 4.333 | 4.350 | 4.350 | 272,379 |
| 2024-08-13 | 4.250 | 4.668 | 4.250 | 4.450 | 4.450 | 971,303 |
| 2024-08-12 | 4.100 | 4.200 | 4.061 | 4.150 | 4.150 | 387,594 |
| 2024-08-09 | 4.100 | 4.160 | 4.051 | 4.100 | 4.100 | 50,052 |
| 2024-08-08 | 4.150 | 4.170 | 4.011 | 4.100 | 4.100 | 245,132 |
| 2024-08-07 | 4.150 | 4.150 | 4.100 | 4.150 | 4.150 | 215,856 |
| 2024-08-06 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 393,557 |
| 2024-08-05 | 4.250 | 4.250 | 4.111 | 4.250 | 4.250 | 185,441 |
| 2024-08-01 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 430,827 |
| 2024-07-31 | 4.350 | 4.350 | 4.251 | 4.350 | 4.350 | 186,631 |
| 2024-07-29 | 4.350 | 4.374 | 4.242 | 4.350 | 4.350 | 792,727 |
| 2024-07-25 | 4.350 | 4.370 | 4.350 | 4.350 | 4.350 | 20,703 |
| 2024-07-24 | 4.350 | 4.374 | 4.230 | 4.350 | 4.350 | 107,840 |
| 2024-07-23 | 4.350 | 4.378 | 4.280 | 4.350 | 4.350 | 280,609 |
| 2024-07-22 | 4.350 | 4.390 | 4.200 | 4.350 | 4.350 | 246,006 |
| 2024-07-19 | 4.350 | 4.350 | 4.268 | 4.350 | 4.350 | 11,505 |
| 2024-07-18 | 4.350 | 4.390 | 4.266 | 4.350 | 4.350 | 153,119 |
| 2024-07-17 | 4.200 | 4.350 | 4.200 | 4.350 | 4.350 | 181,387 |
| 2024-07-16 | 4.200 | 4.299 | 4.200 | 4.200 | 4.200 | 252,644 |
| 2024-07-15 | 4.420 | 4.420 | 4.110 | 4.200 | 4.200 | 1,147,316 |
| 2024-07-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 652,001 |
| 2024-07-11 | 4.500 | 4.690 | 4.044 | 4.500 | 4.500 | 327,454 |
| 2024-07-10 | 4.500 | 4.622 | 4.410 | 4.500 | 4.500 | 711,358 |
| 2024-07-09 | 4.500 | 4.692 | 4.390 | 4.500 | 4.500 | 133,017 |
| 2024-07-08 | 4.500 | 4.670 | 4.500 | 4.500 | 4.500 | 625,805 |
| 2024-07-05 | 4.400 | 4.500 | 4.377 | 4.400 | 4.400 | 291,809 |
| 2024-07-04 | 4.400 | 4.688 | 4.300 | 4.400 | 4.400 | 314,992 |
| 2024-07-03 | 4.550 | 4.785 | 4.325 | 4.400 | 4.400 | 292,979 |
| 2024-07-02 | 4.450 | 4.650 | 4.423 | 4.550 | 4.550 | 1,054,099 |
| 2024-07-01 | 4.450 | 4.550 | 4.400 | 4.450 | 4.450 | 343,084 |
| 2024-06-28 | 4.450 | 4.597 | 4.315 | 4.450 | 4.450 | 287,855 |
| 2024-06-27 | 4.450 | 4.650 | 4.450 | 4.450 | 4.450 | 1,923,369 |
| 2024-06-26 | 4.350 | 4.548 | 4.251 | 4.350 | 4.350 | 489,664 |
| 2024-06-25 | 4.400 | 4.592 | 4.115 | 4.350 | 4.350 | 298,136 |
| 2024-06-24 | 4.250 | 4.650 | 4.223 | 4.400 | 4.400 | 1,458,822 |
| 2024-06-21 | 4.000 | 4.275 | 3.807 | 4.250 | 4.250 | 216,839 |
| 2024-06-20 | 4.300 | 4.492 | 3.806 | 4.000 | 4.000 | 846,569 |
| 2024-06-19 | 4.250 | 4.500 | 4.210 | 4.300 | 4.300 | 305,222 |
| 2024-06-18 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 460,000 |
| 2024-06-17 | 4.200 | 4.800 | 4.175 | 4.350 | 4.350 | 1,035,391 |
| 2024-06-14 | 4.150 | 4.400 | 3.820 | 4.200 | 4.200 | 1,526,850 |
| 2024-06-13 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 38,053 |
| 2024-06-12 | 4.350 | 4.500 | 4.015 | 4.150 | 4.150 | 778,539 |
| 2024-06-11 | 4.350 | 4.470 | 4.275 | 4.350 | 4.350 | 33,456 |
| 2024-06-10 | 4.350 | 4.470 | 4.209 | 4.350 | 4.350 | 21,282 |
| 2024-06-07 | 4.300 | 4.480 | 4.206 | 4.350 | 4.350 | 442,218 |
| 2024-06-06 | 4.300 | 4.330 | 4.107 | 4.300 | 4.300 | 60,336 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.