Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 6.090 | 6.090 | 5.630 | 5.750 | 5.750 | 389,295 |
| 2022-12-08 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 124,911 |
| 2022-12-06 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 63,861 |
| 2022-12-05 | 6.250 | 6.470 | 5.799 | 6.250 | 6.250 | 590,735 |
| 2022-12-02 | 6.250 | 6.250 | 6.240 | 6.250 | 6.250 | 29,001 |
| 2022-12-01 | 6.250 | 6.294 | 6.250 | 6.250 | 6.250 | 94,340 |
| 2022-11-30 | 6.400 | 6.880 | 6.200 | 6.250 | 6.250 | 2,156,520 |
| 2022-11-29 | 6.250 | 6.400 | 6.000 | 6.400 | 6.400 | 250,400 |
| 2022-11-28 | 6.055 | 6.490 | 6.055 | 6.250 | 6.250 | 143,612 |
| 2022-11-25 | 5.850 | 6.414 | 5.500 | 6.000 | 6.000 | 517,343 |
| 2022-11-24 | 5.850 | 6.000 | 5.850 | 5.850 | 5.850 | 47,424 |
| 2022-11-23 | 5.470 | 5.990 | 5.470 | 5.750 | 5.750 | 224,445 |
| 2022-11-22 | 5.450 | 5.660 | 5.450 | 5.450 | 5.450 | 145,825 |
| 2022-11-21 | 5.100 | 5.420 | 5.020 | 5.100 | 5.100 | 25,902 |
| 2022-11-18 | 4.900 | 5.700 | 4.534 | 5.100 | 5.100 | 1,656,229 |
| 2022-11-17 | 5.000 | 5.500 | 4.708 | 4.900 | 4.900 | 771,011 |
| 2022-11-16 | 4.750 | 5.000 | 4.733 | 5.000 | 5.000 | 55,970 |
| 2022-11-15 | 4.800 | 4.800 | 4.710 | 4.800 | 4.800 | 99,951 |
| 2022-11-14 | 5.050 | 5.290 | 4.722 | 5.050 | 5.050 | 23,193 |
| 2022-11-11 | 5.050 | 5.365 | 5.050 | 5.050 | 5.050 | 100,000 |
| 2022-11-10 | 5.050 | 5.050 | 4.750 | 5.050 | 5.050 | 204,204 |
| 2022-11-09 | 5.200 | 5.400 | 5.000 | 5.250 | 5.250 | 860,074 |
| 2022-11-08 | 5.200 | 5.380 | 5.100 | 5.200 | 5.200 | 62,121 |
| 2022-11-07 | 5.100 | 5.400 | 5.100 | 5.200 | 5.200 | 205,184 |
| 2022-11-04 | 4.500 | 5.000 | 4.100 | 4.950 | 4.950 | 348,628 |
| 2022-11-03 | 4.500 | 4.840 | 4.500 | 4.500 | 4.500 | 1,033 |
| 2022-11-02 | 4.500 | 4.500 | 4.350 | 4.500 | 4.500 | 200 |
| 2022-11-01 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 6,470 |
| 2022-10-31 | 4.500 | 4.550 | 4.500 | 4.500 | 4.500 | 156,000 |
| 2022-10-27 | 4.500 | 4.800 | 4.500 | 4.500 | 4.500 | 15,499 |
| 2022-10-25 | 4.500 | 4.900 | 4.500 | 4.500 | 4.500 | 10,204 |
| 2022-10-21 | 4.500 | 4.900 | 4.500 | 4.500 | 4.500 | 102 |
| 2022-10-20 | 4.500 | 4.890 | 4.188 | 4.500 | 4.500 | 31,610 |
| 2022-10-17 | 4.500 | 4.800 | 4.100 | 4.500 | 4.500 | 151,940 |
| 2022-10-14 | 4.500 | 4.500 | 4.177 | 4.500 | 4.500 | 9,000 |
| 2022-10-13 | 4.250 | 4.500 | 4.177 | 4.500 | 4.500 | 105,986 |
| 2022-10-12 | 4.550 | 4.550 | 4.250 | 4.250 | 4.250 | 123,957 |
| 2022-10-11 | 5.000 | 5.050 | 4.750 | 4.750 | 4.750 | 48,146 |
| 2022-10-10 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 3,346 |
| 2022-10-07 | 5.000 | 5.070 | 4.808 | 5.000 | 5.000 | 210,192 |
| 2022-10-06 | 5.000 | 5.070 | 5.000 | 5.000 | 5.000 | 52,445 |
| 2022-10-05 | 5.150 | 5.190 | 4.800 | 5.000 | 5.000 | 107,106 |
| 2022-10-04 | 5.150 | 5.500 | 4.850 | 5.150 | 5.150 | 140,106 |
| 2022-10-03 | 4.850 | 5.150 | 4.830 | 5.150 | 5.150 | 194,420 |
| 2022-09-30 | 4.700 | 5.000 | 4.700 | 4.850 | 4.850 | 737,992 |
| 2022-09-29 | 4.650 | 4.850 | 4.510 | 4.650 | 4.650 | 299,730 |
| 2022-09-28 | 4.850 | 5.100 | 4.536 | 4.850 | 4.850 | 158,593 |
| 2022-09-27 | 4.650 | 5.500 | 4.650 | 4.850 | 4.850 | 511,649 |
| 2022-09-26 | 4.250 | 5.330 | 4.070 | 4.600 | 4.600 | 1,544,719 |
| 2022-09-22 | 3.750 | 3.750 | 3.520 | 3.750 | 3.750 | 24,121 |
| 2022-09-21 | 3.750 | 3.800 | 3.750 | 3.750 | 3.750 | 85,841 |
| 2022-09-15 | 3.750 | 3.750 | 3.604 | 3.750 | 3.750 | 30,303 |
| 2022-09-09 | 3.800 | 3.800 | 3.604 | 3.800 | 3.800 | 2,455 |
| 2022-09-08 | 3.800 | 3.880 | 3.800 | 3.800 | 3.800 | 5,644 |
| 2022-09-07 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 5,058 |
| 2022-09-06 | 3.803 | 3.803 | 3.670 | 3.800 | 3.800 | 90,000 |
| 2022-09-05 | 3.950 | 3.950 | 3.810 | 3.950 | 3.950 | 80,400 |
| 2022-09-02 | 4.050 | 4.050 | 4.000 | 4.050 | 4.050 | 800,000 |
| 2022-08-31 | 4.050 | 4.050 | 3.810 | 4.050 | 4.050 | 2,933 |
| 2022-08-30 | 4.150 | 4.150 | 4.012 | 4.150 | 4.150 | 28,500 |
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.