Eden Research plc (EDEN)
GBX 2.3
(1.77%)
GBX 2.3
(1.77%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2024 | 4.3 | 4.4 | 4.17 | 4.28 | 235.17 Thousand |
| 13 May, 2024 | 4.3 | 4.46 | 4.24 | 4.3 | 30.13 Thousand |
| 10 May, 2024 | 4.1 | 4.45 | 4.1 | 4.3 | 356.84 Thousand |
| 09 May, 2024 | 4.1 | 4.1 | 3.61 | 4.05 | 1.27 Million |
| 08 May, 2024 | 4.13 | 4.14 | 4.0 | 4.13 | 409.91 Thousand |
| 07 May, 2024 | 4.25 | 4.28 | 4.04 | 4.13 | 277.94 Thousand |
| 03 May, 2024 | 4.35 | 4.47 | 4.12 | 4.25 | 180.75 Thousand |
| 02 May, 2024 | 4.27 | 4.5 | 4.27 | 4.35 | 142.38 Thousand |
| 01 May, 2024 | 4.08 | 4.29 | 4.08 | 4.25 | 463.01 Thousand |
| 30 Apr, 2024 | 4.25 | 4.29 | 4.06 | 4.08 | 1.06 Million |
EDIN
EDV
EEE
ECO
ECOR
ECR