Shares Magazine
3.30p+0.00 (+0.00%)06 Aug 2025, 15:13
Eden Research PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 3.30p | 3.35p | 3.25p | 3.30p | 286,213 |
| Aug 5, 2025 | 3.30p | 3.40p | 3.23p | 3.30p | 138,857 |
| Aug 4, 2025 | 3.30p | 3.40p | 3.20p | 3.30p | 238,475 |
| Jul 31, 2025 | 3.40p | 3.26p | 3.22p | 3.30p | 310,544 |
| Jul 30, 2025 | 3.40p | 3.50p | 3.26p | 3.40p | 37,043 |
| Jul 29, 2025 | 3.40p | 3.50p | 3.24p | 3.40p | 164,578 |
| Jul 28, 2025 | 3.40p | 3.59p | 3.20p | 3.40p | 244,016 |
| Jul 25, 2025 | 3.40p | 3.50p | 3.26p | 3.40p | 150,500 |
| Jul 23, 2025 | 3.30p | 3.26p | 3.26p | 3.30p | 6,077 |
| Jul 21, 2025 | 3.31p | 3.39p | 3.22p | 3.30p | 234,217 |
| Jul 18, 2025 | 3.35p | 3.43p | 3.31p | 3.30p | 116,700 |
| Jul 17, 2025 | 3.50p | 3.50p | 3.20p | 3.50p | 887,630 |
| Jul 16, 2025 | 3.55p | 3.54p | 3.40p | 3.55p | 548,047 |
| Jul 15, 2025 | 3.55p | 3.60p | 3.52p | 3.55p | 330,987 |
| Jul 14, 2025 | 3.75p | 3.68p | 3.50p | 3.55p | 603,285 |
| Jul 11, 2025 | 3.75p | 3.97p | 3.93p | 3.75p | 189,630 |
| Jul 10, 2025 | 3.75p | 3.90p | 3.66p | 3.75p | 471,936 |
| Jul 9, 2025 | 3.75p | 3.93p | 3.66p | 3.75p | 173,838 |
| Jul 8, 2025 | 3.75p | 3.66p | 3.66p | 3.75p | 4,010 |
| Jul 7, 2025 | 3.75p | 4.00p | 3.63p | 3.75p | 98,239 |
| Jul 3, 2025 | 3.75p | 3.95p | 3.95p | 3.75p | 2,948 |
| Jul 1, 2025 | 3.75p | 3.97p | 3.50p | 3.75p | 358,384 |
| Jun 30, 2025 | 3.75p | 3.85p | 3.63p | 3.75p | 173,844 |
| Jun 27, 2025 | 3.75p | 3.85p | 3.50p | 3.75p | 119,536 |
| Jun 26, 2025 | 3.75p | 4.00p | 3.87p | 3.75p | 51,954 |
| Jun 25, 2025 | 3.75p | 4.10p | 3.63p | 3.75p | 189,846 |
| Jun 24, 2025 | 3.75p | 3.90p | 3.55p | 3.75p | 210,279 |
| Jun 23, 2025 | 3.75p | 3.74p | 3.52p | 3.75p | 357,320 |
| Jun 20, 2025 | 3.60p | 4.00p | 3.57p | 3.75p | 229,705 |
| Jun 19, 2025 | 3.60p | 3.70p | 3.60p | 3.60p | 53,911 |
| Jun 18, 2025 | 3.60p | 3.69p | 3.63p | 3.60p | 95,645 |
| Jun 17, 2025 | 3.60p | 3.63p | 3.55p | 3.60p | 187,892 |
| Jun 16, 2025 | 3.60p | 3.65p | 3.50p | 3.60p | 324,827 |
| Jun 13, 2025 | 3.70p | 3.69p | 3.43p | 3.60p | 213,581 |
| Jun 12, 2025 | 3.70p | 3.56p | 3.56p | 3.70p | 73,146 |
| Jun 11, 2025 | 3.80p | 3.90p | 3.41p | 3.70p | 301,179 |
| Jun 10, 2025 | 3.80p | 3.79p | 3.60p | 3.80p | 28,424 |
| Jun 9, 2025 | 3.80p | 3.80p | 3.60p | 3.80p | 40,152 |
| Jun 6, 2025 | 3.80p | 4.00p | 3.80p | 3.80p | 98,482 |
| Jun 5, 2025 | 3.80p | 4.00p | 3.60p | 3.80p | 147,222 |
| Jun 4, 2025 | 3.80p | 4.00p | 3.60p | 3.80p | 112,439 |
| Jun 3, 2025 | 3.85p | 4.00p | 3.70p | 3.80p | 122,380 |
| Jun 2, 2025 | 3.95p | 3.93p | 3.88p | 3.85p | 166,042 |
| May 30, 2025 | 3.85p | 4.00p | 3.88p | 3.95p | 247,065 |
| May 29, 2025 | 3.85p | 4.00p | 3.74p | 3.85p | 151,529 |
| May 28, 2025 | 3.90p | 4.00p | 3.70p | 3.85p | 476,918 |
| May 27, 2025 | 3.90p | 3.94p | 3.80p | 3.90p | 360,980 |
| May 23, 2025 | 4.05p | 4.00p | 3.81p | 3.90p | 323,037 |
| May 22, 2025 | 4.25p | 4.40p | 4.00p | 4.05p | 768,905 |
| May 21, 2025 | 4.15p | 4.29p | 4.15p | 4.25p | 174,083 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Harbour Energy PLC | 232.60 | 13.91 |
| Serco Group PLC | 224.60 | 7.26 |
| Intercontinental Hotels Group PLC | 9,218.00 | 6.20 |
| Fresnillo PLC | 1,707.82 | 3.19 |
| Halma PLC | 3,332.00 | 3.09 |
| Bridgepoint Group PLC | 341.00 | 2.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 192.40 | -14.68 |
| Hikma Pharmaceuticals PLC | 1,750.00 | -7.11 |
| Wpp PLC | 388.12 | -3.48 |
| Man Group PLC | 160.58 | -3.21 |
| Glencore PLC | 275.86 | -3.12 |
| Bae Systems PLC | 1,804.00 | -2.91 |