Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4.750 | 4.950 | 4.700 | 4.750 | 4.750 | 395,455 |
| 2022-05-16 | 4.750 | 4.750 | 4.610 | 4.750 | 4.750 | 2,334 |
| 2022-05-13 | 4.750 | 5.000 | 4.550 | 4.750 | 4.750 | 1,176,278 |
| 2022-05-12 | 4.750 | 4.890 | 4.700 | 4.750 | 4.750 | 200,000 |
| 2022-05-11 | 5.080 | 5.080 | 4.705 | 4.750 | 4.750 | 182,225 |
| 2022-05-10 | 5.180 | 5.180 | 5.010 | 5.100 | 5.100 | 141,002 |
| 2022-05-09 | 4.850 | 4.900 | 4.622 | 4.750 | 4.750 | 209,604 |
| 2022-05-06 | 4.850 | 5.000 | 4.850 | 4.850 | 4.850 | 350,000 |
| 2022-05-05 | 4.850 | 4.950 | 4.850 | 4.850 | 4.850 | 100,000 |
| 2022-05-04 | 4.850 | 4.850 | 4.600 | 4.850 | 4.850 | 20,000 |
| 2022-05-03 | 5.100 | 5.100 | 4.343 | 5.100 | 5.100 | 350,882 |
| 2022-04-29 | 5.100 | 5.100 | 4.701 | 5.100 | 5.100 | 82,009 |
| 2022-04-28 | 5.100 | 5.100 | 4.700 | 5.100 | 5.100 | 1,415,525 |
| 2022-04-27 | 5.100 | 5.100 | 4.820 | 5.100 | 5.100 | 29,748 |
| 2022-04-26 | 4.750 | 5.100 | 4.716 | 5.100 | 5.100 | 437,141 |
| 2022-04-25 | 5.000 | 5.090 | 4.712 | 4.750 | 4.750 | 157,455 |
| 2022-04-22 | 5.000 | 5.000 | 4.712 | 5.000 | 5.000 | 101,768 |
| 2022-04-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 33,827 |
| 2022-04-20 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 213,327 |
| 2022-04-14 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 897,309 |
| 2022-04-13 | 5.250 | 5.250 | 5.190 | 5.250 | 5.250 | 38,381 |
| 2022-04-11 | 5.250 | 5.250 | 5.025 | 5.250 | 5.250 | 169,841 |
| 2022-04-08 | 5.250 | 5.250 | 5.100 | 5.250 | 5.250 | 109,425 |
| 2022-04-06 | 5.100 | 5.350 | 5.100 | 5.250 | 5.250 | 1,332,480 |
| 2022-04-05 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 882,408 |
| 2022-04-04 | 5.150 | 5.300 | 4.875 | 5.150 | 5.150 | 1,262,331 |
| 2022-04-01 | 5.550 | 5.550 | 5.000 | 5.150 | 5.150 | 476,268 |
| 2022-03-31 | 5.750 | 5.790 | 5.550 | 5.750 | 5.750 | 251,549 |
| 2022-03-30 | 5.750 | 5.790 | 5.550 | 5.750 | 5.750 | 43,228 |
| 2022-03-29 | 5.875 | 5.920 | 5.600 | 5.750 | 5.750 | 230,784 |
| 2022-03-28 | 5.875 | 5.975 | 5.750 | 5.875 | 5.875 | 632,050 |
| 2022-03-25 | 5.750 | 5.920 | 5.750 | 5.875 | 5.875 | 488,524 |
| 2022-03-24 | 5.250 | 5.650 | 5.150 | 5.625 | 5.625 | 386,908 |
| 2022-03-23 | 5.611 | 5.611 | 5.250 | 5.250 | 5.250 | 62,404 |
| 2022-03-22 | 5.875 | 5.875 | 5.755 | 5.875 | 5.875 | 67,425 |
| 2022-03-21 | 5.750 | 5.938 | 5.580 | 5.875 | 5.875 | 830,964 |
| 2022-03-18 | 5.750 | 5.900 | 5.500 | 5.750 | 5.750 | 381,591 |
| 2022-03-17 | 6.250 | 6.270 | 5.500 | 5.750 | 5.750 | 228,602 |
| 2022-03-16 | 6.265 | 6.265 | 6.250 | 6.250 | 6.250 | 88,076 |
| 2022-03-15 | 6.375 | 6.420 | 6.375 | 6.375 | 6.375 | 77,695 |
| 2022-03-14 | 6.125 | 6.611 | 6.055 | 6.375 | 6.375 | 642,678 |
| 2022-03-11 | 4.975 | 6.125 | 4.710 | 6.125 | 6.125 | 616,143 |
| 2022-03-10 | 4.750 | 4.975 | 4.510 | 4.975 | 4.975 | 404,834 |
| 2022-03-09 | 4.800 | 4.899 | 4.400 | 4.750 | 4.750 | 308,310 |
| 2022-03-08 | 4.800 | 5.000 | 4.500 | 4.800 | 4.800 | 506,960 |
| 2022-03-07 | 5.400 | 5.400 | 4.608 | 4.800 | 4.800 | 310,689 |
| 2022-03-04 | 5.965 | 5.965 | 5.055 | 5.625 | 5.625 | 577,778 |
| 2022-03-03 | 6.250 | 6.448 | 5.765 | 6.125 | 6.125 | 162,889 |
| 2022-03-02 | 6.250 | 6.250 | 6.035 | 6.250 | 6.250 | 31,000 |
| 2022-03-01 | 6.500 | 6.880 | 6.400 | 6.400 | 6.400 | 6,210 |
| 2022-02-28 | 6.500 | 6.700 | 6.080 | 6.500 | 6.500 | 179,399 |
| 2022-02-25 | 6.500 | 6.600 | 6.500 | 6.500 | 6.500 | 30,182 |
| 2022-02-23 | 6.500 | 6.500 | 6.080 | 6.500 | 6.500 | 8,916 |
| 2022-02-22 | 6.500 | 6.930 | 6.170 | 6.500 | 6.500 | 61,552 |
| 2022-02-21 | 6.360 | 6.500 | 6.360 | 6.500 | 6.500 | 15,731 |
| 2022-02-18 | 6.250 | 6.370 | 6.111 | 6.250 | 6.250 | 131,247 |
| 2022-02-17 | 6.250 | 6.288 | 6.111 | 6.250 | 6.250 | 55,120 |
| 2022-02-16 | 6.250 | 6.250 | 6.232 | 6.250 | 6.250 | 193,584 |
| 2022-02-15 | 6.250 | 6.250 | 6.025 | 6.250 | 6.250 | 3,831 |
| 2022-02-14 | 6.250 | 6.250 | 6.020 | 6.250 | 6.250 | 5,718 |
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.