Eden Research plc (EDEN)
GBX 2.3
(1.77%)
GBX 2.3
(1.77%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 19 May, 2025 | 4.1 | 4.4 | 4.08 | 4.15 | 548.74 Thousand |
| 16 May, 2025 | 3.9 | 4.19 | 3.85 | 4.1 | 500.76 Thousand |
| 15 May, 2025 | 3.95 | 4.02 | 3.85 | 3.9 | 1.02 Million |
| 14 May, 2025 | 3.47 | 4.6 | 3.47 | 3.95 | 2.94 Million |
| 13 May, 2025 | 2.93 | 3.48 | 2.93 | 3.35 | 778.72 Thousand |
| 12 May, 2025 | 2.75 | 2.81 | 2.7 | 2.75 | 231.75 Thousand |
| 09 May, 2025 | 2.75 | 2.77 | 2.72 | 2.75 | 413.14 Thousand |
| 08 May, 2025 | 2.75 | 2.8 | 2.7 | 2.75 | 58.11 Thousand |
| 07 May, 2025 | 2.78 | 2.78 | 2.6 | 2.75 | 530.49 Thousand |
| 06 May, 2025 | 2.94 | 2.94 | 2.8 | 2.85 | 549.24 Thousand |
EDIN
EDV
EEE
ECO
ECOR
ECR