Eden Research plc (EDEN)
GBX 3.1
(0.0%)
GBX 3.1
(0.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 16 May, 2014 | 7.88 | 8.03 | 7.88 | 7.88 | 211.4 Thousand |
| 15 May, 2014 | 8.25 | 8.3 | 7.5 | 8.0 | 175.27 Thousand |
| 12 May, 2014 | 8.25 | 8.45 | 8.16 | 8.25 | 93.55 Thousand |
| 09 May, 2014 | 8.25 | 8.25 | 8.09 | 8.25 | 1353.00 |
| 08 May, 2014 | 8.25 | 8.4 | 8.0 | 8.25 | 21.03 Thousand |
| 07 May, 2014 | 8.5 | 8.54 | 8.17 | 8.25 | 28.32 Thousand |
| 06 May, 2014 | 8.55 | 8.55 | 8.25 | 8.5 | 80.88 Thousand |
| 02 May, 2014 | 8.5 | 8.5 | 8.25 | 8.5 | 132.98 Thousand |
| 01 May, 2014 | 8.5 | 8.56 | 8.25 | 8.5 | 74 Thousand |
| 30 Apr, 2014 | 8.55 | 8.55 | 8.25 | 8.5 | 104.73 Thousand |
EDIN
EDV
EEE
ECO
ECOR
ECR