Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 3.814 | 4.000 | 3.814 | 3.900 | 3.900 | 442,500 |
| 2024-11-26 | 3.800 | 4.000 | 3.733 | 3.800 | 3.800 | 205,010 |
| 2024-11-25 | 3.950 | 4.080 | 3.800 | 3.800 | 3.800 | 223,579 |
| 2024-11-22 | 3.950 | 4.000 | 3.901 | 3.950 | 3.950 | 180,125 |
| 2024-11-21 | 3.812 | 4.000 | 3.812 | 3.900 | 3.900 | 1,494,153 |
| 2024-11-20 | 3.500 | 3.950 | 3.480 | 3.800 | 3.800 | 1,630,187 |
| 2024-11-19 | 3.500 | 3.525 | 3.426 | 3.500 | 3.500 | 61,772 |
| 2024-11-18 | 3.500 | 3.600 | 3.401 | 3.500 | 3.500 | 1,163,854 |
| 2024-11-15 | 3.600 | 3.691 | 3.300 | 3.500 | 3.500 | 1,905,593 |
| 2024-11-14 | 3.600 | 3.637 | 3.500 | 3.600 | 3.600 | 153,094 |
| 2024-11-13 | 3.650 | 3.674 | 3.500 | 3.600 | 3.600 | 531,892 |
| 2024-11-12 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 117,722 |
| 2024-11-11 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 316,315 |
| 2024-11-08 | 3.750 | 4.050 | 3.500 | 3.650 | 3.650 | 461,654 |
| 2024-11-07 | 4.050 | 4.300 | 3.750 | 3.750 | 3.750 | 1,522,970 |
| 2024-11-06 | 3.800 | 3.892 | 3.706 | 3.800 | 3.800 | 124,460 |
| 2024-11-05 | 3.800 | 3.900 | 3.761 | 3.800 | 3.800 | 125,277 |
| 2024-11-04 | 3.800 | 3.850 | 3.755 | 3.800 | 3.800 | 84,636 |
| 2024-11-01 | 3.800 | 3.900 | 3.800 | 3.800 | 3.800 | 199,062 |
| 2024-10-31 | 3.850 | 3.870 | 3.800 | 3.800 | 3.800 | 131,053 |
| 2024-10-30 | 3.850 | 3.890 | 3.850 | 3.850 | 3.850 | 6,426 |
| 2024-10-29 | 3.800 | 3.900 | 3.704 | 3.800 | 3.800 | 173,484 |
| 2024-10-28 | 3.750 | 3.900 | 3.712 | 3.800 | 3.800 | 167,669 |
| 2024-10-25 | 3.750 | 3.800 | 3.750 | 3.750 | 3.750 | 61,210 |
| 2024-10-24 | 3.800 | 3.800 | 3.622 | 3.750 | 3.750 | 641,624 |
| 2024-10-23 | 3.850 | 3.940 | 3.810 | 3.850 | 3.850 | 353,865 |
| 2024-10-22 | 3.850 | 3.850 | 3.800 | 3.850 | 3.850 | 64,717 |
| 2024-10-21 | 3.850 | 3.900 | 3.820 | 3.850 | 3.850 | 95,100 |
| 2024-10-18 | 3.950 | 3.967 | 3.830 | 3.850 | 3.850 | 310,154 |
| 2024-10-17 | 4.000 | 4.098 | 3.900 | 3.950 | 3.950 | 38,812 |
| 2024-10-16 | 4.000 | 4.098 | 3.915 | 4.000 | 4.000 | 279,561 |
| 2024-10-15 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 446,538 |
| 2024-10-14 | 4.050 | 4.050 | 3.950 | 4.050 | 4.050 | 40,586 |
| 2024-10-11 | 4.050 | 4.197 | 4.050 | 4.050 | 4.050 | 210,234 |
| 2024-10-10 | 4.050 | 4.077 | 4.050 | 4.050 | 4.050 | 34,518 |
| 2024-10-09 | 4.050 | 4.080 | 4.040 | 4.050 | 4.050 | 269,633 |
| 2024-10-08 | 4.100 | 4.198 | 4.000 | 4.100 | 4.100 | 3,168,124 |
| 2024-10-07 | 4.050 | 4.100 | 4.000 | 4.100 | 4.100 | 650,000 |
| 2024-10-04 | 4.050 | 4.150 | 3.904 | 4.150 | 4.150 | 82,998 |
| 2024-10-03 | 3.979 | 4.200 | 3.979 | 4.050 | 4.050 | 573,877 |
| 2024-10-02 | 4.000 | 4.085 | 3.900 | 3.900 | 3.900 | 208,669 |
| 2024-10-01 | 4.000 | 4.100 | 3.977 | 4.000 | 4.000 | 278,663 |
| 2024-09-30 | 4.000 | 4.027 | 4.000 | 4.000 | 4.000 | 59,384 |
| 2024-09-27 | 4.000 | 4.094 | 3.980 | 4.000 | 4.000 | 109,697 |
| 2024-09-26 | 4.000 | 4.040 | 3.977 | 4.000 | 4.000 | 313,532 |
| 2024-09-25 | 4.000 | 4.025 | 3.977 | 4.000 | 4.000 | 116,322 |
| 2024-09-24 | 4.000 | 4.095 | 3.906 | 4.000 | 4.000 | 1,098,856 |
| 2024-09-23 | 4.195 | 4.195 | 3.882 | 4.000 | 4.000 | 873,852 |
| 2024-09-20 | 4.000 | 4.160 | 3.800 | 4.050 | 4.050 | 1,426,615 |
| 2024-09-19 | 3.920 | 4.100 | 3.920 | 4.000 | 4.000 | 88,830 |
| 2024-09-18 | 3.900 | 3.990 | 3.800 | 3.900 | 3.900 | 448,997 |
| 2024-09-17 | 4.000 | 4.180 | 3.800 | 3.900 | 3.900 | 202,044 |
| 2024-09-16 | 4.100 | 4.190 | 3.800 | 4.000 | 4.000 | 33,380 |
| 2024-09-13 | 4.100 | 4.193 | 4.000 | 4.100 | 4.100 | 336,389 |
| 2024-09-12 | 4.100 | 4.193 | 4.100 | 4.100 | 4.100 | 23 |
| 2024-09-11 | 4.150 | 4.290 | 4.050 | 4.100 | 4.100 | 783,893 |
| 2024-09-10 | 4.150 | 4.210 | 4.008 | 4.150 | 4.150 | 54,613 |
| 2024-09-09 | 4.150 | 4.250 | 4.110 | 4.150 | 4.150 | 192,625 |
| 2024-09-06 | 4.150 | 4.250 | 4.055 | 4.150 | 4.150 | 255,791 |
| 2024-09-05 | 4.100 | 4.310 | 4.055 | 4.310 | 4.310 | 490,680 |
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.