Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 4.350 | 4.500 | 4.050 | 4.300 | 4.300 | 297,908 |
| 2024-06-04 | 4.350 | 4.500 | 4.206 | 4.350 | 4.350 | 180,918 |
| 2024-06-03 | 4.350 | 4.500 | 4.235 | 4.350 | 4.350 | 633,210 |
| 2024-05-31 | 4.350 | 4.500 | 4.275 | 4.350 | 4.350 | 41,771 |
| 2024-05-30 | 4.520 | 4.520 | 4.180 | 4.350 | 4.350 | 429,781 |
| 2024-05-29 | 4.750 | 4.788 | 4.500 | 4.650 | 4.650 | 36,296 |
| 2024-05-28 | 4.750 | 4.900 | 4.615 | 4.750 | 4.750 | 286,745 |
| 2024-05-24 | 4.900 | 5.000 | 4.710 | 4.850 | 4.850 | 111,468 |
| 2024-05-23 | 4.850 | 4.970 | 4.800 | 4.900 | 4.900 | 356,604 |
| 2024-05-22 | 4.850 | 4.996 | 4.718 | 4.850 | 4.850 | 59,551 |
| 2024-05-21 | 4.850 | 4.933 | 4.850 | 4.850 | 4.850 | 14,812 |
| 2024-05-20 | 4.850 | 4.950 | 4.750 | 4.850 | 4.850 | 247,473 |
| 2024-05-17 | 4.625 | 4.899 | 4.500 | 4.850 | 4.850 | 234,844 |
| 2024-05-16 | 4.625 | 4.670 | 4.522 | 4.625 | 4.625 | 163,486 |
| 2024-05-15 | 4.275 | 4.680 | 4.157 | 4.625 | 4.625 | 687,195 |
| 2024-05-14 | 4.300 | 4.400 | 4.170 | 4.275 | 4.275 | 235,179 |
| 2024-05-13 | 4.300 | 4.459 | 4.240 | 4.300 | 4.300 | 30,131 |
| 2024-05-10 | 4.097 | 4.449 | 4.097 | 4.300 | 4.300 | 356,840 |
| 2024-05-09 | 4.100 | 4.100 | 3.610 | 4.050 | 4.050 | 1,278,141 |
| 2024-05-08 | 4.125 | 4.138 | 4.000 | 4.125 | 4.125 | 409,911 |
| 2024-05-07 | 4.250 | 4.277 | 4.035 | 4.125 | 4.125 | 277,947 |
| 2024-05-03 | 4.350 | 4.472 | 4.120 | 4.250 | 4.250 | 180,756 |
| 2024-05-02 | 4.270 | 4.495 | 4.270 | 4.350 | 4.350 | 142,382 |
| 2024-05-01 | 4.075 | 4.291 | 4.075 | 4.250 | 4.250 | 463,018 |
| 2024-04-30 | 4.250 | 4.290 | 4.060 | 4.075 | 4.075 | 1,068,871 |
| 2024-04-29 | 4.250 | 4.317 | 4.044 | 4.250 | 4.250 | 596,972 |
| 2024-04-26 | 4.250 | 4.370 | 4.170 | 4.250 | 4.250 | 255,065 |
| 2024-04-25 | 4.315 | 4.315 | 4.250 | 4.250 | 4.250 | 372,801 |
| 2024-04-24 | 4.580 | 4.580 | 4.200 | 4.350 | 4.350 | 1,047,016 |
| 2024-04-23 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 123,819 |
| 2024-04-22 | 4.850 | 4.900 | 4.700 | 4.850 | 4.850 | 304,822 |
| 2024-04-19 | 4.950 | 4.970 | 4.770 | 4.850 | 4.850 | 383,710 |
| 2024-04-18 | 4.850 | 4.850 | 4.755 | 4.850 | 4.850 | 56,585 |
| 2024-04-17 | 4.800 | 4.870 | 4.610 | 4.850 | 4.850 | 300,969 |
| 2024-04-16 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 356,947 |
| 2024-04-15 | 4.800 | 5.000 | 4.400 | 4.800 | 4.800 | 334,352 |
| 2024-04-12 | 5.000 | 5.000 | 4.610 | 4.700 | 4.700 | 864,492 |
| 2024-04-11 | 4.670 | 5.222 | 4.670 | 5.050 | 5.050 | 2,369,683 |
| 2024-04-10 | 4.400 | 4.610 | 4.400 | 4.475 | 4.475 | 91,118 |
| 2024-04-09 | 4.300 | 4.450 | 4.160 | 4.375 | 4.375 | 339,932 |
| 2024-04-08 | 4.350 | 4.350 | 4.000 | 4.300 | 4.300 | 850,430 |
| 2024-04-05 | 4.400 | 4.460 | 4.311 | 4.400 | 4.400 | 97,532 |
| 2024-04-04 | 4.400 | 4.492 | 4.300 | 4.400 | 4.400 | 746,288 |
| 2024-04-03 | 4.422 | 4.422 | 4.310 | 4.400 | 4.400 | 194,232 |
| 2024-04-02 | 4.550 | 4.620 | 4.300 | 4.500 | 4.500 | 320,943 |
| 2024-03-28 | 4.550 | 4.600 | 4.330 | 4.550 | 4.550 | 496,424 |
| 2024-03-27 | 4.630 | 4.630 | 4.500 | 4.550 | 4.550 | 154,476 |
| 2024-03-26 | 4.650 | 4.700 | 4.503 | 4.650 | 4.650 | 54,729 |
| 2024-03-25 | 4.600 | 4.690 | 4.600 | 4.650 | 4.650 | 282,890 |
| 2024-03-22 | 4.645 | 4.645 | 4.400 | 4.600 | 4.600 | 472,942 |
| 2024-03-21 | 4.970 | 4.970 | 4.504 | 4.700 | 4.700 | 1,020,494 |
| 2024-03-20 | 4.975 | 5.195 | 4.709 | 4.975 | 4.975 | 137,958 |
| 2024-03-19 | 5.125 | 5.125 | 4.717 | 4.850 | 4.850 | 12,656 |
| 2024-03-15 | 5.125 | 5.245 | 5.015 | 5.125 | 5.125 | 66,485 |
| 2024-03-14 | 5.125 | 5.125 | 5.015 | 5.125 | 5.125 | 45,940 |
| 2024-03-13 | 5.150 | 5.264 | 5.055 | 5.125 | 5.125 | 186,890 |
| 2024-03-12 | 5.009 | 5.243 | 5.009 | 5.150 | 5.150 | 273,725 |
| 2024-03-11 | 5.000 | 5.200 | 4.750 | 5.000 | 5.000 | 34,578 |
| 2024-03-08 | 5.150 | 5.300 | 5.000 | 5.000 | 5.000 | 551,041 |
| 2024-03-07 | 5.150 | 5.300 | 5.009 | 5.150 | 5.150 | 61,341 |
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.