Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 8.325 | 8.380 | 7.600 | 8.050 | 8.050 | 1,235,504 |
| 2023-06-20 | 8.750 | 8.900 | 7.900 | 8.325 | 8.325 | 2,640,727 |
| 2023-06-19 | 8.100 | 9.200 | 8.004 | 8.750 | 8.750 | 4,464,682 |
| 2023-06-16 | 8.600 | 8.700 | 7.575 | 7.900 | 7.900 | 3,816,554 |
| 2023-06-15 | 6.797 | 9.200 | 6.797 | 8.200 | 8.200 | 9,198,009 |
| 2023-06-14 | 5.950 | 6.782 | 5.900 | 6.700 | 6.700 | 3,910,704 |
| 2023-06-13 | 6.200 | 6.300 | 5.811 | 5.950 | 5.950 | 2,116,739 |
| 2023-06-12 | 4.980 | 6.397 | 4.980 | 6.100 | 6.100 | 9,115,964 |
| 2023-06-09 | 3.750 | 5.000 | 3.702 | 5.000 | 5.000 | 2,235,100 |
| 2023-06-08 | 3.650 | 3.795 | 3.620 | 3.750 | 3.750 | 842,798 |
| 2023-06-07 | 3.950 | 4.000 | 3.700 | 3.740 | 3.740 | 2,183,454 |
| 2023-06-06 | 3.750 | 4.000 | 3.711 | 3.950 | 3.950 | 2,158,366 |
| 2023-06-05 | 3.850 | 4.016 | 3.630 | 3.900 | 3.900 | 8,648,556 |
| 2023-06-02 | 3.650 | 3.790 | 3.650 | 3.650 | 3.650 | 576,250 |
| 2023-06-01 | 3.700 | 3.848 | 3.600 | 3.600 | 3.600 | 272,454 |
| 2023-05-31 | 3.690 | 3.850 | 3.690 | 3.700 | 3.700 | 529,833 |
| 2023-05-30 | 3.600 | 3.690 | 3.460 | 3.550 | 3.550 | 86,923 |
| 2023-05-26 | 3.450 | 3.485 | 3.420 | 3.450 | 3.450 | 80,715 |
| 2023-05-25 | 3.450 | 3.490 | 3.400 | 3.450 | 3.450 | 1,251 |
| 2023-05-24 | 3.450 | 3.490 | 3.450 | 3.450 | 3.450 | 678,902 |
| 2023-05-23 | 3.450 | 3.490 | 3.300 | 3.400 | 3.400 | 358,242 |
| 2023-05-22 | 3.900 | 3.940 | 3.350 | 3.450 | 3.450 | 367,175 |
| 2023-05-19 | 3.800 | 3.964 | 3.730 | 3.900 | 3.900 | 711,394 |
| 2023-05-18 | 3.800 | 3.800 | 3.790 | 3.800 | 3.800 | 62,020 |
| 2023-05-17 | 4.330 | 4.330 | 3.850 | 3.900 | 3.900 | 672,487 |
| 2023-05-16 | 4.700 | 4.745 | 4.504 | 4.600 | 4.600 | 257,619 |
| 2023-05-15 | 4.700 | 4.800 | 4.530 | 4.700 | 4.700 | 52,248 |
| 2023-05-12 | 4.700 | 4.829 | 4.363 | 4.700 | 4.700 | 519,739 |
| 2023-05-11 | 4.250 | 4.300 | 4.080 | 4.250 | 4.250 | 166,094 |
| 2023-05-09 | 4.250 | 4.323 | 4.060 | 4.250 | 4.250 | 183,452 |
| 2023-05-05 | 4.650 | 4.875 | 4.000 | 4.250 | 4.250 | 371,016 |
| 2023-05-04 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 130,169 |
| 2023-05-03 | 4.750 | 4.750 | 4.690 | 4.750 | 4.750 | 15,744 |
| 2023-05-02 | 4.750 | 5.000 | 4.680 | 4.750 | 4.750 | 6,783 |
| 2023-04-28 | 4.750 | 4.750 | 4.660 | 4.750 | 4.750 | 20,175 |
| 2023-04-27 | 4.750 | 4.950 | 4.750 | 4.750 | 4.750 | 109,859 |
| 2023-04-26 | 4.750 | 4.960 | 4.625 | 4.750 | 4.750 | 80,917 |
| 2023-04-24 | 4.875 | 4.980 | 4.770 | 4.875 | 4.875 | 54,792 |
| 2023-04-21 | 4.875 | 5.000 | 4.500 | 4.875 | 4.875 | 895,429 |
| 2023-04-20 | 4.750 | 5.145 | 4.725 | 4.875 | 4.875 | 799,247 |
| 2023-04-19 | 4.750 | 4.970 | 4.575 | 4.750 | 4.750 | 176,932 |
| 2023-04-18 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 635,059 |
| 2023-04-17 | 4.550 | 5.000 | 4.500 | 4.750 | 4.750 | 1,822,257 |
| 2023-04-14 | 3.900 | 4.700 | 3.770 | 4.400 | 4.400 | 876,887 |
| 2023-04-13 | 3.850 | 3.900 | 3.725 | 3.900 | 3.900 | 22,159 |
| 2023-04-12 | 3.850 | 3.885 | 3.710 | 3.850 | 3.850 | 83,749 |
| 2023-04-11 | 3.608 | 3.850 | 3.608 | 3.850 | 3.850 | 706,408 |
| 2023-04-06 | 3.300 | 3.625 | 3.200 | 3.500 | 3.500 | 466,841 |
| 2023-04-05 | 3.200 | 3.300 | 3.180 | 3.300 | 3.300 | 245,000 |
| 2023-04-04 | 3.300 | 3.300 | 3.000 | 3.200 | 3.200 | 1,113,207 |
| 2023-04-03 | 3.350 | 3.500 | 3.000 | 3.350 | 3.350 | 1,151,528 |
| 2023-03-31 | 3.375 | 3.500 | 3.375 | 3.375 | 3.375 | 64,052 |
| 2023-03-30 | 3.375 | 3.400 | 3.250 | 3.375 | 3.375 | 472,185 |
| 2023-03-29 | 3.400 | 3.450 | 3.260 | 3.375 | 3.375 | 228,626 |
| 2023-03-28 | 3.450 | 3.450 | 3.300 | 3.400 | 3.400 | 38,552 |
| 2023-03-27 | 3.750 | 3.780 | 3.400 | 3.525 | 3.525 | 40,636 |
| 2023-03-24 | 3.750 | 3.790 | 3.510 | 3.750 | 3.750 | 436,865 |
| 2023-03-23 | 4.000 | 4.180 | 3.700 | 3.750 | 3.750 | 704,967 |
| 2023-03-22 | 3.800 | 3.900 | 3.525 | 3.625 | 3.625 | 207,046 |
| 2023-03-21 | 4.200 | 4.240 | 3.600 | 3.800 | 3.800 | 193,844 |
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.