Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-20 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 43,275 |
| 2023-03-17 | 4.250 | 4.295 | 4.103 | 4.250 | 4.250 | 1,686 |
| 2023-03-16 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 2,272 |
| 2023-03-15 | 4.300 | 4.350 | 4.100 | 4.300 | 4.300 | 27,999 |
| 2023-03-14 | 4.350 | 4.380 | 4.220 | 4.300 | 4.300 | 32,542 |
| 2023-03-13 | 4.660 | 4.660 | 4.210 | 4.350 | 4.350 | 615,639 |
| 2023-03-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 19,870 |
| 2023-03-09 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 25,710 |
| 2023-03-08 | 4.850 | 4.886 | 4.700 | 4.850 | 4.850 | 211,149 |
| 2023-03-07 | 4.850 | 4.940 | 4.700 | 4.850 | 4.850 | 152,019 |
| 2023-03-06 | 4.850 | 4.850 | 4.755 | 4.850 | 4.850 | 17,873 |
| 2023-03-03 | 4.850 | 5.000 | 4.755 | 4.850 | 4.850 | 80,068 |
| 2023-03-01 | 4.850 | 4.850 | 4.755 | 4.850 | 4.850 | 12,574 |
| 2023-02-28 | 4.850 | 5.100 | 4.775 | 4.850 | 4.850 | 551,697 |
| 2023-02-27 | 4.750 | 4.975 | 4.660 | 4.850 | 4.850 | 12,468 |
| 2023-02-24 | 4.750 | 4.925 | 4.750 | 4.750 | 4.750 | 166,323 |
| 2023-02-20 | 4.500 | 4.600 | 4.355 | 4.500 | 4.500 | 43,569 |
| 2023-02-17 | 4.500 | 4.680 | 4.500 | 4.500 | 4.500 | 2,213 |
| 2023-02-15 | 4.400 | 4.650 | 4.360 | 4.650 | 4.650 | 50,082 |
| 2023-02-14 | 4.400 | 4.486 | 4.355 | 4.400 | 4.400 | 22,370 |
| 2023-02-13 | 4.400 | 4.490 | 4.400 | 4.400 | 4.400 | 11,452 |
| 2023-02-10 | 4.590 | 4.590 | 4.300 | 4.500 | 4.500 | 97,633 |
| 2023-02-09 | 4.650 | 4.650 | 4.500 | 4.650 | 4.650 | 93,223 |
| 2023-02-08 | 4.650 | 4.685 | 4.500 | 4.650 | 4.650 | 21,013 |
| 2023-02-07 | 4.650 | 4.710 | 4.650 | 4.650 | 4.650 | 6,158 |
| 2023-02-06 | 5.000 | 5.000 | 4.500 | 4.650 | 4.650 | 215,332 |
| 2023-02-03 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 30,490 |
| 2023-02-02 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 19,531 |
| 2023-01-31 | 5.150 | 5.150 | 5.140 | 5.150 | 5.150 | 77 |
| 2023-01-30 | 5.150 | 5.400 | 5.150 | 5.150 | 5.150 | 50,201 |
| 2023-01-27 | 4.650 | 4.900 | 4.580 | 4.750 | 4.750 | 474,272 |
| 2023-01-26 | 4.475 | 4.650 | 4.400 | 4.650 | 4.650 | 132,435 |
| 2023-01-25 | 4.475 | 4.634 | 4.475 | 4.475 | 4.475 | 533,036 |
| 2023-01-24 | 4.510 | 4.510 | 4.475 | 4.475 | 4.475 | 15,000 |
| 2023-01-23 | 4.650 | 4.650 | 4.580 | 4.650 | 4.650 | 13,302 |
| 2023-01-20 | 4.800 | 4.850 | 4.610 | 4.800 | 4.800 | 22,968 |
| 2023-01-19 | 4.800 | 4.850 | 4.600 | 4.800 | 4.800 | 42,652 |
| 2023-01-18 | 4.800 | 4.840 | 4.650 | 4.800 | 4.800 | 11,993 |
| 2023-01-17 | 4.550 | 4.800 | 4.450 | 4.800 | 4.800 | 670,278 |
| 2023-01-16 | 4.450 | 4.890 | 4.450 | 4.600 | 4.600 | 982,130 |
| 2023-01-13 | 4.450 | 4.450 | 4.235 | 4.300 | 4.300 | 1,513,180 |
| 2023-01-12 | 4.450 | 4.500 | 4.235 | 4.450 | 4.450 | 159,860 |
| 2023-01-11 | 4.450 | 4.600 | 4.200 | 4.450 | 4.450 | 544,131 |
| 2023-01-10 | 4.650 | 4.800 | 4.150 | 4.450 | 4.450 | 717,269 |
| 2023-01-09 | 4.650 | 4.720 | 4.250 | 4.250 | 4.250 | 83,987 |
| 2023-01-06 | 4.750 | 4.800 | 4.515 | 4.650 | 4.650 | 505,555 |
| 2023-01-05 | 4.900 | 4.925 | 4.750 | 4.750 | 4.750 | 131,876 |
| 2023-01-04 | 5.150 | 5.240 | 4.900 | 4.900 | 4.900 | 365,648 |
| 2023-01-03 | 4.750 | 5.400 | 4.640 | 5.150 | 5.150 | 528,762 |
| 2022-12-30 | 5.300 | 5.985 | 4.200 | 4.750 | 4.750 | 2,438,166 |
| 2022-12-29 | 5.300 | 5.300 | 5.101 | 5.300 | 5.300 | 86,550 |
| 2022-12-28 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 10,108 |
| 2022-12-23 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 72,878 |
| 2022-12-21 | 5.750 | 5.750 | 5.505 | 5.750 | 5.750 | 4,436 |
| 2022-12-20 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 176,991 |
| 2022-12-19 | 5.750 | 5.800 | 5.550 | 5.750 | 5.750 | 1,744 |
| 2022-12-16 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 35,975 |
| 2022-12-15 | 5.750 | 5.750 | 5.520 | 5.750 | 5.750 | 159,831 |
| 2022-12-14 | 5.650 | 5.740 | 5.620 | 5.650 | 5.650 | 1,667,795 |
| 2022-12-13 | 5.750 | 5.780 | 5.500 | 5.650 | 5.650 | 560,386 |
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.