Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 6.250 | 6.379 | 6.020 | 6.250 | 6.250 | 42,705 |
| 2022-02-10 | 6.350 | 6.425 | 6.050 | 6.250 | 6.250 | 27,322 |
| 2022-02-08 | 6.375 | 6.400 | 6.000 | 6.250 | 6.250 | 210,732 |
| 2022-02-07 | 6.375 | 6.463 | 6.375 | 6.375 | 6.375 | 5,650 |
| 2022-02-04 | 6.375 | 6.438 | 6.238 | 6.375 | 6.375 | 150,754 |
| 2022-02-03 | 6.375 | 6.600 | 6.375 | 6.375 | 6.375 | 300,000 |
| 2022-02-02 | 6.375 | 6.375 | 6.300 | 6.375 | 6.375 | 21,500 |
| 2022-02-01 | 6.500 | 6.700 | 6.500 | 6.500 | 6.500 | 71,411 |
| 2022-01-28 | 6.500 | 6.500 | 6.350 | 6.500 | 6.500 | 10,000 |
| 2022-01-27 | 6.490 | 6.700 | 6.490 | 6.500 | 6.500 | 64,806 |
| 2022-01-26 | 6.675 | 6.700 | 6.270 | 6.375 | 6.375 | 121,673 |
| 2022-01-25 | 6.700 | 6.700 | 6.600 | 6.675 | 6.675 | 75,083 |
| 2022-01-24 | 7.100 | 7.100 | 6.700 | 7.100 | 7.100 | 14,647 |
| 2022-01-21 | 7.100 | 7.100 | 7.050 | 7.100 | 7.100 | 44,964 |
| 2022-01-20 | 7.100 | 7.100 | 6.700 | 7.100 | 7.100 | 115,342 |
| 2022-01-19 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 85,000 |
| 2022-01-18 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 16,736 |
| 2022-01-17 | 7.500 | 7.500 | 7.020 | 7.500 | 7.500 | 60,747 |
| 2022-01-14 | 7.250 | 7.600 | 7.020 | 7.500 | 7.500 | 68,721 |
| 2022-01-13 | 7.250 | 7.250 | 7.020 | 7.250 | 7.250 | 7,000 |
| 2022-01-12 | 7.212 | 7.250 | 7.212 | 7.250 | 7.250 | 3,465 |
| 2022-01-11 | 7.150 | 7.168 | 7.150 | 7.150 | 7.150 | 100,000 |
| 2022-01-10 | 7.025 | 7.160 | 6.809 | 7.025 | 7.025 | 352,630 |
| 2022-01-07 | 7.150 | 7.400 | 6.800 | 7.025 | 7.025 | 116,853 |
| 2022-01-06 | 7.400 | 7.500 | 7.000 | 7.150 | 7.150 | 273,479 |
| 2022-01-05 | 7.400 | 7.400 | 7.024 | 7.400 | 7.400 | 84,566 |
| 2022-01-04 | 7.600 | 7.608 | 7.200 | 7.500 | 7.500 | 85,467 |
| 2021-12-24 | 7.600 | 7.600 | 7.400 | 7.600 | 7.600 | 33,905 |
| 2021-12-20 | 7.650 | 7.725 | 7.650 | 7.650 | 7.650 | 647 |
| 2021-12-17 | 7.650 | 7.800 | 7.500 | 7.650 | 7.650 | 120,563 |
| 2021-12-15 | 7.650 | 7.670 | 7.501 | 7.650 | 7.650 | 41,269 |
| 2021-12-14 | 7.650 | 7.670 | 7.650 | 7.650 | 7.650 | 260 |
| 2021-12-13 | 7.650 | 7.725 | 7.500 | 7.650 | 7.650 | 33,250 |
| 2021-12-10 | 7.650 | 7.650 | 7.538 | 7.650 | 7.650 | 106,931 |
| 2021-12-09 | 7.625 | 8.000 | 7.598 | 7.875 | 7.875 | 227,327 |
| 2021-12-08 | 7.625 | 7.850 | 7.605 | 7.625 | 7.625 | 65,708 |
| 2021-12-07 | 8.218 | 8.218 | 7.600 | 7.625 | 7.625 | 346,442 |
| 2021-12-06 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 54,000 |
| 2021-12-03 | 8.500 | 9.000 | 8.100 | 8.500 | 8.500 | 33,911 |
| 2021-12-02 | 8.125 | 8.620 | 8.125 | 8.500 | 8.500 | 634,830 |
| 2021-12-01 | 8.000 | 8.230 | 7.500 | 7.625 | 7.625 | 337,439 |
| 2021-11-30 | 7.340 | 8.250 | 7.340 | 8.000 | 8.000 | 536,776 |
| 2021-11-29 | 7.400 | 7.400 | 7.313 | 7.400 | 7.400 | 79,806 |
| 2021-11-26 | 7.494 | 7.494 | 7.308 | 7.400 | 7.400 | 136,480 |
| 2021-11-25 | 7.650 | 7.650 | 7.550 | 7.650 | 7.650 | 3,105 |
| 2021-11-24 | 7.650 | 7.650 | 7.550 | 7.650 | 7.650 | 4,858 |
| 2021-11-23 | 7.650 | 7.811 | 7.550 | 7.650 | 7.650 | 22,787 |
| 2021-11-22 | 7.525 | 7.811 | 7.305 | 7.650 | 7.650 | 97,126 |
| 2021-11-19 | 7.629 | 7.629 | 7.300 | 7.525 | 7.525 | 164,285 |
| 2021-11-18 | 7.650 | 7.650 | 7.328 | 7.650 | 7.650 | 30,600 |
| 2021-11-17 | 7.925 | 7.930 | 7.600 | 7.650 | 7.650 | 40,112 |
| 2021-11-16 | 7.925 | 8.075 | 7.626 | 7.925 | 7.925 | 28,000 |
| 2021-11-12 | 8.100 | 8.100 | 7.750 | 7.925 | 7.925 | 70,433 |
| 2021-11-11 | 8.175 | 8.175 | 8.050 | 8.125 | 8.125 | 50,434 |
| 2021-11-10 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 60,000 |
| 2021-11-09 | 8.525 | 8.657 | 8.250 | 8.425 | 8.425 | 17,705 |
| 2021-11-08 | 8.475 | 8.583 | 8.250 | 8.250 | 8.250 | 175,070 |
| 2021-11-05 | 8.475 | 8.583 | 8.250 | 8.475 | 8.475 | 16,911 |
| 2021-11-04 | 8.475 | 8.587 | 8.300 | 8.475 | 8.475 | 14,218 |
| 2021-11-03 | 8.350 | 8.587 | 8.300 | 8.475 | 8.475 | 139,956 |
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.