Shares Magazine
3.00p-0.05 (-1.64%)15 Sep 2025, 16:08
Eden Research PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2025 | 3.05p | 3.09p | 3.00p | 3.00p | 220,955 |
| Sep 12, 2025 | 3.05p | 3.09p | 2.92p | 3.05p | 209,336 |
| Sep 11, 2025 | 3.05p | 3.10p | 3.01p | 3.05p | 121,061 |
| Sep 10, 2025 | 3.10p | 3.19p | 3.02p | 3.05p | 333,674 |
| Sep 9, 2025 | 3.10p | 3.09p | 3.09p | 3.10p | 26,899 |
| Sep 8, 2025 | 3.10p | 3.19p | 3.04p | 3.10p | 139,017 |
| Sep 5, 2025 | 3.10p | 3.19p | 3.02p | 3.10p | 65,700 |
| Sep 4, 2025 | 3.05p | 3.09p | 3.04p | 3.10p | 85,357 |
| Sep 3, 2025 | 3.05p | 3.10p | 3.02p | 3.05p | 762,815 |
| Sep 2, 2025 | 3.10p | 3.10p | 3.05p | 3.05p | 414,805 |
| Sep 1, 2025 | 3.15p | 3.11p | 3.11p | 3.15p | 80,000 |
| Aug 29, 2025 | 3.15p | 3.17p | 3.17p | 3.15p | 15,000 |
| Aug 28, 2025 | 3.15p | 3.17p | 3.10p | 3.15p | 16,271 |
| Aug 27, 2025 | 3.15p | 3.11p | 3.11p | 3.15p | 11,689 |
| Aug 26, 2025 | 3.15p | 3.20p | 3.17p | 3.15p | 239,935 |
| Aug 22, 2025 | 3.15p | 3.17p | 3.17p | 3.15p | 433,209 |
| Aug 21, 2025 | 3.40p | 3.48p | 3.10p | 3.15p | 1,319,585 |
| Aug 20, 2025 | 3.40p | 3.40p | 3.40p | 3.40p | 147,063 |
| Aug 19, 2025 | 3.40p | 3.40p | 3.33p | 3.40p | 268,845 |
| Aug 18, 2025 | 3.40p | 3.50p | 3.34p | 3.40p | 36,795 |
| Aug 15, 2025 | 3.30p | 3.45p | 3.32p | 3.40p | 872,800 |
| Aug 14, 2025 | 3.30p | 3.33p | 3.26p | 3.30p | 18,802 |
| Aug 13, 2025 | 3.30p | 3.33p | 3.25p | 3.30p | 53,313 |
| Aug 12, 2025 | 3.30p | 3.40p | 3.25p | 3.30p | 46,867 |
| Aug 11, 2025 | 3.30p | 3.40p | 3.27p | 3.30p | 165,294 |
| Aug 8, 2025 | 3.30p | 3.39p | 3.34p | 3.30p | 119,713 |
| Aug 7, 2025 | 3.30p | 3.34p | 3.34p | 3.30p | 81,420 |
| 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 |
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 |
|---|---|---|
| Ao World PLC | 95.10 | 14.03 |
| Centrica PLC | 166.90 | 4.08 |
| Goodwin PLC | 10,850.00 | 3.83 |
| Sainsbury (J) PLC | 317.80 | 3.45 |
| Frasers Group PLC | 715.00 | 3.40 |
| Segro PLC | 630.60 | 3.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 484.50 | -4.81 |
| Carnival PLC | 2,059.00 | -4.37 |
| Ocado Group PLC | 230.30 | -4.16 |
| Genus PLC | 2,515.00 | -3.82 |
| Ithaca Energy PLC | 185.20 | -3.44 |
| Playtech PLC | 370.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.