Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.150 | 4.150 | 3.912 | 4.150 | 4.150 | 66,341 |
| 2022-08-25 | 4.150 | 4.150 | 4.028 | 4.150 | 4.150 | 243,400 |
| 2022-08-24 | 4.150 | 4.150 | 3.814 | 4.150 | 4.150 | 46,137 |
| 2022-08-23 | 4.150 | 4.150 | 4.045 | 4.150 | 4.150 | 4,672 |
| 2022-08-22 | 4.150 | 4.150 | 3.870 | 4.150 | 4.150 | 31,821 |
| 2022-08-19 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 45,975 |
| 2022-08-17 | 4.100 | 4.124 | 4.000 | 4.000 | 4.000 | 291,801 |
| 2022-08-16 | 4.100 | 4.100 | 4.004 | 4.100 | 4.100 | 67,408 |
| 2022-08-15 | 4.050 | 4.130 | 3.940 | 4.100 | 4.100 | 466,261 |
| 2022-08-12 | 3.980 | 4.130 | 3.980 | 4.050 | 4.050 | 296,347 |
| 2022-08-11 | 3.818 | 3.950 | 3.818 | 3.950 | 3.950 | 281,741 |
| 2022-08-10 | 3.700 | 3.850 | 3.520 | 3.750 | 3.750 | 58,718 |
| 2022-08-09 | 3.700 | 3.750 | 3.508 | 3.700 | 3.700 | 307,814 |
| 2022-08-08 | 3.700 | 3.770 | 3.700 | 3.700 | 3.700 | 1,326 |
| 2022-08-05 | 3.550 | 3.700 | 3.520 | 3.700 | 3.700 | 409,865 |
| 2022-08-02 | 3.550 | 3.600 | 3.400 | 3.550 | 3.550 | 119,314 |
| 2022-08-01 | 3.550 | 3.550 | 3.255 | 3.550 | 3.550 | 676,696 |
| 2022-07-28 | 3.675 | 3.690 | 3.410 | 3.675 | 3.675 | 82,083 |
| 2022-07-27 | 3.740 | 3.740 | 3.410 | 3.675 | 3.675 | 33,696 |
| 2022-07-26 | 3.625 | 3.775 | 3.520 | 3.775 | 3.775 | 500,000 |
| 2022-07-22 | 3.925 | 4.200 | 3.460 | 3.625 | 3.625 | 599,282 |
| 2022-07-21 | 3.925 | 3.925 | 3.651 | 3.925 | 3.925 | 495 |
| 2022-07-20 | 3.950 | 3.950 | 3.600 | 3.925 | 3.925 | 339,956 |
| 2022-07-19 | 4.025 | 4.038 | 3.854 | 4.025 | 4.025 | 52,175 |
| 2022-07-18 | 4.025 | 4.040 | 4.025 | 4.025 | 4.025 | 90,396 |
| 2022-07-15 | 4.025 | 4.025 | 3.880 | 4.025 | 4.025 | 1,728 |
| 2022-07-13 | 4.025 | 4.025 | 3.850 | 4.025 | 4.025 | 158,309 |
| 2022-07-12 | 4.175 | 4.175 | 3.850 | 4.175 | 4.175 | 62,303 |
| 2022-07-11 | 3.925 | 4.175 | 3.850 | 4.175 | 4.175 | 226,020 |
| 2022-07-08 | 4.175 | 4.500 | 3.852 | 4.500 | 4.500 | 228,937 |
| 2022-07-06 | 3.934 | 4.240 | 3.934 | 4.175 | 4.175 | 510,710 |
| 2022-07-05 | 3.850 | 3.934 | 3.850 | 3.850 | 3.850 | 10,006 |
| 2022-07-04 | 3.800 | 3.970 | 3.608 | 3.850 | 3.850 | 613,607 |
| 2022-07-01 | 4.030 | 4.030 | 3.650 | 3.800 | 3.800 | 401,769 |
| 2022-06-30 | 4.100 | 4.150 | 3.800 | 4.150 | 4.150 | 236,550 |
| 2022-06-29 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 150,000 |
| 2022-06-28 | 4.150 | 4.150 | 4.037 | 4.150 | 4.150 | 495 |
| 2022-06-27 | 4.150 | 4.150 | 3.814 | 4.150 | 4.150 | 27,884 |
| 2022-06-24 | 4.150 | 4.150 | 3.710 | 4.150 | 4.150 | 530,645 |
| 2022-06-23 | 4.300 | 4.300 | 4.000 | 4.300 | 4.300 | 150,000 |
| 2022-06-22 | 4.350 | 4.350 | 4.000 | 4.350 | 4.350 | 324,000 |
| 2022-06-21 | 4.350 | 4.350 | 4.266 | 4.350 | 4.350 | 188 |
| 2022-06-20 | 4.300 | 4.350 | 4.110 | 4.350 | 4.350 | 485,312 |
| 2022-06-16 | 4.300 | 4.360 | 4.104 | 4.300 | 4.300 | 79,317 |
| 2022-06-13 | 4.300 | 4.440 | 4.160 | 4.300 | 4.300 | 45,000 |
| 2022-06-10 | 4.250 | 4.427 | 4.000 | 4.300 | 4.300 | 371,201 |
| 2022-06-09 | 4.250 | 4.290 | 4.250 | 4.250 | 4.250 | 60,503 |
| 2022-06-08 | 4.250 | 4.320 | 4.250 | 4.250 | 4.250 | 114,825 |
| 2022-06-07 | 4.350 | 4.400 | 4.000 | 4.250 | 4.250 | 516,144 |
| 2022-06-06 | 4.450 | 4.468 | 4.203 | 4.350 | 4.350 | 237,827 |
| 2022-06-01 | 4.450 | 4.650 | 4.200 | 4.450 | 4.450 | 1,758,556 |
| 2022-05-31 | 4.630 | 4.630 | 4.216 | 4.450 | 4.450 | 855,022 |
| 2022-05-30 | 4.650 | 4.665 | 4.500 | 4.650 | 4.650 | 67,200 |
| 2022-05-27 | 4.650 | 4.690 | 4.500 | 4.650 | 4.650 | 97,881 |
| 2022-05-26 | 4.750 | 4.840 | 4.500 | 4.650 | 4.650 | 424,639 |
| 2022-05-25 | 4.750 | 4.840 | 4.570 | 4.750 | 4.750 | 6,048 |
| 2022-05-24 | 4.750 | 4.870 | 4.750 | 4.750 | 4.750 | 20,450 |
| 2022-05-23 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 80,698 |
| 2022-05-20 | 4.750 | 5.000 | 4.550 | 4.750 | 4.750 | 1,057,527 |
| 2022-05-19 | 4.750 | 4.919 | 4.750 | 4.750 | 4.750 | 70,959 |
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.