Dark

EDEN
EDEN RESEARCH PLC
stock LSE

Inactive

Aug 2, 2024

4.35GBX0.000%(0.00)0

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.35000	4.35000	4.35000	4.35000	0.000%	0	0.000%
2024-08-01	4.35000	4.35000	4.35000	4.35000	0.000%	430,827	0.000%
2024-07-31	4.35000	4.35000	4.35000	4.35000	0.000%	186,631	0.000%
2024-07-30	4.35000	4.35000	4.35000	4.35000	0.000%	0	0.000%
2024-07-29	4.35000	4.35000	4.35000	4.35000	0.000%	792,727	0.000%
2024-07-26	4.35000	4.35000	4.35000	4.35000	0.000%	0	0.000%
2024-07-25	4.35000	4.35000	4.35000	4.35000	0.000%	20,703	0.000%
2024-07-24	4.35000	4.35000	4.35000	4.35000	0.000%	107,840	0.000%
2024-07-23	4.35000	4.35000	4.35000	4.35000	0.000%	280,609	0.000%
2024-07-22	4.35000	4.35000	4.35000	4.35000	0.000%	246,006	0.000%
2024-07-19	4.40000	4.40000	4.35000	4.35000	0.000%	11,505	0.000%
2024-07-18	4.35000	4.35000	4.35000	4.35000	0.000%	153,119	0.000%
2024-07-17	4.20000	4.35000	4.20000	4.35000	+3.571%	181,387	0.000%
2024-07-16	4.20000	4.20000	4.20000	4.20000	0.000%	252,644	+3.571%
2024-07-15	4.50000	4.50000	4.20000	4.20000	-6.667%	1,147,316	+3.571%
2024-07-10	4.50000	4.50000	4.50000	4.50000	0.000%	711,358	-3.333%
2024-07-09	4.50000	4.50000	4.50000	4.50000	0.000%	133,017	-3.333%
2024-07-08	4.40000	4.50000	4.40000	4.50000	+2.273%	625,805	-3.333%
2024-07-05	4.40000	4.40000	4.40000	4.40000	0.000%	291,809	-1.136%
2024-07-04	4.40000	4.50000	4.40000	4.40000	0.000%	314,992	-1.136%
2024-07-03	4.55000	4.55000	4.40000	4.40000	-3.297%	292,979	-1.136%
2024-07-02	4.45000	4.55000	4.45000	4.55000	+2.247%	1,054,099	-4.396%
2024-07-01	4.45000	4.45000	4.45000	4.45000	0.000%	343,084	-2.247%
2024-06-28	4.45000	4.45000	4.45000	4.45000	0.000%	287,855	-2.247%
2024-06-27	4.35000	4.65000	4.35000	4.45000	+2.299%	1,923,369	-2.247%
2024-06-26	4.35000	4.35000	4.35000	4.35000	0.000%	489,664	0.000%
2024-06-25	4.40000	4.40000	4.35000	4.35000	-1.136%	298,136	0.000%
2024-06-24	4.25000	4.45000	4.25000	4.40000	+3.529%	1,458,822	-1.136%
2024-06-21	4.00000	4.25000	4.00000	4.25000	+6.250%	216,839	+2.353%
2024-06-20	4.30000	4.30000	3.95000	4.00000	-6.977%	846,569	+8.750%
2024-06-19	4.25000	4.30000	4.25000	4.30000	+1.176%	305,222	+1.163%
2024-06-18	4.35000	4.35000	4.25000	4.25000	-2.299%	460,000	+2.353%
2024-06-17	4.20000	4.60000	4.20000	4.35000	+3.571%	1,035,391	0.000%
2024-06-14	4.15000	4.20000	4.00000	4.20000	+1.205%	1,526,850	+3.571%
2024-06-13	4.15000	4.15000	4.15000	4.15000	0.000%	38,053	+4.819%
2024-06-12	4.35000	4.35000	4.15000	4.15000	-4.598%	778,538	+4.819%
2024-06-11	4.35000	4.35000	4.35000	4.35000	0.000%	33,456	0.000%
2024-06-10	4.35000	4.35000	4.35000	4.35000	0.000%	21,282	0.000%
2024-06-07	4.30000	4.35000	4.30000	4.35000	+1.163%	442,218	0.000%
2024-06-06	4.30000	4.30000	4.30000	4.30000	0.000%	60,336	+1.163%
2024-06-05	4.35000	4.35000	4.30000	4.30000	-1.149%	297,908	+1.163%
2024-06-04	4.35000	4.35000	4.35000	4.35000	0.000%	180,918	0.000%
2024-06-03	4.35000	4.35000	4.35000	4.35000	0.000%	633,210	0.000%
2024-05-31	4.35000	4.35000	4.35000	4.35000	0.000%	41,771	0.000%
2024-05-30	4.65000	4.65000	4.30000	4.35000	-6.452%	429,781	0.000%
2024-05-29	4.75000	4.75000	4.65000	4.65000	-2.105%	36,296	-6.452%
2024-05-28	4.75000	4.75000	4.75000	4.75000	-2.062%	286,745	-8.421%
2024-05-24	4.90000	4.90000	4.75000	4.85000	-1.020%	111,468	-10.309%
2024-05-23	4.85000	4.90000	4.85000	4.90000	+1.031%	356,604	-11.224%
2024-05-22	4.85000	4.85000	4.85000	4.85000	0.000%	59,551	-10.309%
2024-05-21	4.85000	4.85000	4.85000	4.85000	0.000%	14,812	-10.309%
2024-05-20	4.85000	4.85000	4.85000	4.85000	0.000%	247,473	-10.309%
2024-05-17	4.63000	4.85000	4.63000	4.85000	+4.752%	234,844	-10.309%
2024-05-16	4.63000	4.63000	4.63000	4.63000	0.000%	163,486	-6.048%
2024-05-15	4.28000	4.65000	4.28000	4.63000	+8.178%	687,195	-6.048%
2024-05-14	4.30000	4.33000	4.28000	4.28000	-0.465%	235,179	+1.636%
2024-05-13	4.30000	4.30000	4.30000	4.30000	0.000%	30,131	+1.163%
2024-05-10	4.05000	4.30000	4.05000	4.30000	+6.173%	356,840	+1.163%
2024-05-09	4.13000	4.13000	3.67000	4.05000	-1.937%	1,278,141	+7.407%
2024-05-08	4.13000	4.25000	4.13000	4.13000	0.000%	409,911	+5.327%
2024-05-07	4.25000	4.25000	4.13000	4.13000	-5.057%	277,947	+5.327%
2024-05-02	4.25000	4.35000	4.25000	4.35000	+2.353%	142,382	0.000%
2024-05-01	4.08000	4.25000	4.08000	4.25000	+9,139.130%	463,018	+2.353%
2024-03-22	0.04700	0.04700	0.04400	0.04600	+2.222%	472,942	+9,356.522%
2024-03-21	0.05000	0.05000	0.04500	0.04500	-9.548%	93,769	+9,566.667%
2024-03-20	0.04975	0.04975	0.04975	0.04975	-0.500%	137,958	+8,643.719%
2024-03-19	0.05500	0.05500	0.05000	0.05000	-2.439%	51,281	+8,600.000%
2024-03-18	0.05125	0.05125	0.05125	0.05125	0.000%	0	+8,387.805%
2024-03-15	0.05125	0.05125	0.05125	0.05125	0.000%	66,485	+8,387.805%
2024-03-14	0.05125	0.05125	0.05125	0.05125	-6.818%	45,940	+8,387.805%
2024-03-13	0.05500	0.05500	0.05500	0.05500	0.000%	45,855	+7,809.091%
2024-03-12	0.05200	0.05500	0.05200	0.05500	+5.769%	40,000	+7,809.091%
2024-03-11	0.05200	0.05200	0.05200	0.05200	0.000%	275,000	+8,265.385%
2024-03-08	0.05500	0.05500	0.05200	0.05200	-5.455%	43,758	+8,265.385%
2024-03-07	0.05500	0.05500	0.05500	0.05500	+6.796%	47,750	+7,809.091%
2024-03-06	0.05150	0.05150	0.05150	0.05150	-6.364%	13,589	+8,346.602%
2024-03-05	0.05500	0.05500	0.05500	0.05500	0.000%	11,849	+7,809.091%
2024-03-04	0.05750	0.05750	0.05500	0.05500	0.000%	77,199	+7,809.091%
2024-03-01	0.06000	0.06000	0.05500	0.05500	-4.348%	100,000	+7,809.091%
2024-02-29	0.05750	0.05750	0.05750	0.05750	0.000%	51,111	+7,465.217%
2024-02-28	0.05750	0.05750	0.05750	0.05750	-4.167%	1,928	+7,465.217%
2024-02-27	0.06000	0.06000	0.06000	0.06000	+0.418%	220,000	+7,150.000%
2024-02-26	0.05975	0.05975	0.05975	0.05975	-0.417%	749,942	+7,180.335%
2024-02-23	0.05750	0.06000	0.05750	0.06000	+4.348%	4,731	+7,150.000%
2024-02-22	0.05750	0.05750	0.05750	0.05750	0.000%	11,005	+7,465.217%
2024-02-21	0.05750	0.05750	0.05750	0.05750	0.000%	16,447	+7,465.217%
2024-02-20	0.05750	0.05750	0.05750	0.05750	0.000%	83,140	+7,465.217%
2024-02-19	0.05500	0.05750	0.05500	0.05750	-2.128%	35,000	+7,465.217%
2024-02-16	0.05475	0.05875	0.05475	0.05875	+7.306%	244,811	+7,304.255%
2024-02-15	0.05475	0.05475	0.05475	0.05475	0.000%	435,005	+7,845.205%
2024-02-14	0.05475	0.05475	0.05475	0.05475	0.000%	81,904	+7,845.205%
2024-02-13	0.05625	0.05625	0.05475	0.05475	-2.667%	90,543	+7,845.205%
2024-02-12	0.05875	0.05875	0.05625	0.05625	-4.255%	284,918	+7,633.333%
2024-02-09	0.05625	0.05875	0.05625	0.05875	+4.444%	224,953	+7,304.255%
2024-02-08	0.05625	0.05625	0.05625	0.05625	0.000%	9,019	+7,633.333%
2024-02-07	0.05875	0.05975	0.05625	0.05625	-4.255%	229,286	+7,633.333%
2024-02-06	0.05875	0.05875	0.05875	0.05875	0.000%	162,062	+7,304.255%
2024-02-05	0.06000	0.06000	0.05875	0.05875	-6.000%	238,518	+7,304.255%
2024-02-02	0.06250	0.06250	0.06250	0.06250	+2.459%	101,250	+6,860.000%
2024-02-01	0.05750	0.06100	0.05750	0.06100	+1.667%	847,370	+7,031.148%
2024-01-31	0.06200	0.06200	0.06000	0.06000	+0.418%	50,000	+7,150.000%
2024-01-30	0.05975	0.05975	0.05975	0.05975	-3.629%	926,668	+7,180.335%
2024-01-29	0.06200	0.06200	0.06200	0.06200	0.000%	2,500	+6,916.129%
2024-01-26	0.06000	0.06200	0.06000	0.06200	+3.333%	27,057	+6,916.129%
2024-01-25	0.06000	0.06000	0.06000	0.06000	+1.695%	5,000	+7,150.000%
2024-01-24	0.05900	0.05900	0.05900	0.05900	-1.667%	114,399	+7,272.881%
2024-01-23	0.06000	0.06000	0.06000	0.06000	0.000%	33,147	+7,150.000%
2024-01-22	0.06000	0.06000	0.06000	0.06000	+9.091%	383,666	+7,150.000%
2024-01-19	0.05500	0.05500	0.05500	0.05500	0.000%	47,210	+7,809.091%
2024-01-18	0.05500	0.05500	0.05500	0.05500	0.000%	40,000	+7,809.091%
2024-01-17	0.05750	0.05750	0.05500	0.05500	-10.204%	388,081	+7,809.091%
2024-01-16	0.06125	0.06125	0.06125	0.06125	+6.522%	1,224,009	+7,002.041%
2024-01-15	0.06000	0.06000	0.05750	0.05750	-4.167%	163,624	+7,465.217%
2024-01-12	0.06000	0.06000	0.06000	0.06000	0.000%	80,306	+7,150.000%
2024-01-11	0.05750	0.06000	0.05750	0.06000	+4.348%	217,513	+7,150.000%
2024-01-10	0.05750	0.05750	0.05750	0.05750	-8.000%	454,213	+7,465.217%
2024-01-09	0.06400	0.07250	0.06250	0.06250	+4.167%	3,265,021	+6,860.000%
2024-01-08	0.06500	0.06500	0.06000	0.06000	-7.692%	42,124	+7,150.000%
2024-01-05	0.06500	0.06500	0.06500	0.06500	+4.000%	122,750	+6,592.308%
2024-01-04	0.06250	0.06250	0.06250	0.06250	-3.846%	1,469,556	+6,860.000%
2024-01-03	0.06000	0.06500	0.06000	0.06500	+8.333%	152,955	+6,592.308%
2024-01-02	0.05500	0.06000	0.05500	0.06000	+9.091%	23,000	+7,150.000%
2023-12-29	0.06200	0.06200	0.05500	0.05500	-11.290%	102,647	+7,809.091%
2023-12-28	0.06200	0.06200	0.06200	0.06200	0.000%	68,950	+6,916.129%
2023-12-27	0.05500	0.06300	0.05500	0.06200	+12.727%	193,959	+6,916.129%
2023-12-22	0.05500	0.05500	0.05500	0.05500	0.000%	81,692	+7,809.091%
2023-12-21	0.06200	0.06200	0.05500	0.05500	-11.290%	160,638	+7,809.091%
2023-12-20	0.06000	0.06500	0.06000	0.06200	+3.333%	222,149	+6,916.129%
2023-12-19	0.04950	0.06000	0.04950	0.06000	+21.212%	638,558	+7,150.000%
2023-12-18	0.04250	0.04950	0.04250	0.04950	+16.471%	251,452	+8,687.879%
2023-12-15	0.04250	0.04250	0.04250	0.04250	+3.659%	93,028	+10,135.294%
2023-12-14	0.04100	0.04100	0.04100	0.04100	0.000%	160,793	+10,509.756%
2023-12-13	0.04100	0.04100	0.04100	0.04100	0.000%	141,664	+10,509.756%
2023-12-12	0.04200	0.04200	0.04100	0.04100	-3.529%	126,346	+10,509.756%
2023-12-11	0.04250	0.04250	0.04250	0.04250	0.000%	20,198	+10,135.294%
2023-12-08	0.04250	0.04250	0.04250	0.04250	+1.190%	2,943	+10,135.294%
2023-12-07	0.04200	0.04200	0.04200	0.04200	0.000%	71,519	+10,257.143%
2023-12-06	0.04300	0.04300	0.04100	0.04200	-1.176%	839,996	+10,257.143%
2023-12-05	0.04250	0.04250	0.04250	0.04250	-2.299%	7,948	+10,135.294%
2023-12-04	0.04350	0.04350	0.04350	0.04350	+2.353%	174,980	+9,900.000%
2023-12-01	0.04450	0.04450	0.04250	0.04250	-6.593%	81,400	+10,135.294%
2023-11-30	0.04550	0.04550	0.04550	0.04550	0.000%	105,013	+9,460.440%
2023-11-29	0.04400	0.04550	0.04400	0.04550	+2.247%	400,499	+9,460.440%
2023-11-28	0.04450	0.04450	0.04450	0.04450	0.000%	1,744	+9,675.281%
2023-11-27	0.04450	0.04450	0.04450	0.04450	0.000%	123,296	+9,675.281%
2023-11-24	0.04750	0.04750	0.04450	0.04450	-6.316%	90,000	+9,675.281%
2023-11-23	0.04750	0.04750	0.04750	0.04750	-1.042%	100,000	+9,057.895%
2023-11-22	0.04850	0.04850	0.04800	0.04800	-1.031%	35,000	+8,962.500%
2023-11-21	0.04850	0.04850	0.04850	0.04850	0.000%	0	+8,869.072%
2023-11-20	0.04820	0.04850	0.04750	0.04850	+2.105%	170,450	+8,869.072%
2023-11-17	0.05050	0.05050	0.04750	0.04750	-3.061%	250,000	+9,057.895%
2023-11-16	0.04900	0.04900	0.04900	0.04900	-2.970%	198,475	+8,777.551%
2023-11-15	0.05250	0.05250	0.05050	0.05050	-3.810%	329,553	+8,513.861%
2023-11-14	0.05250	0.05250	0.05250	0.05250	0.000%	4,493	+8,185.714%
2023-11-13	0.04750	0.05250	0.04750	0.05250	+10.526%	472,016	+8,185.714%
2023-11-10	0.04750	0.04750	0.04750	0.04750	0.000%	25,000	+9,057.895%
2023-11-09	0.04550	0.04750	0.04550	0.04750	+5.556%	36,784	+9,057.895%
2023-11-08	0.04500	0.04500	0.04500	0.04500	-1.099%	6,370	+9,566.667%
2023-11-07	0.04550	0.04550	0.04550	0.04550	0.000%	56,055	+9,460.440%
2023-11-06	0.04550	0.04550	0.04550	0.04550	0.000%	37,804	+9,460.440%
2023-11-03	0.04250	0.04550	0.04250	0.04550	+7.059%	22,054	+9,460.440%
2023-11-02	0.04250	0.04250	0.04250	0.04250	0.000%	15,698	+10,135.294%
2023-11-01	0.04450	0.04450	0.04250	0.04250	-4.494%	65,162	+10,135.294%
2023-10-31	0.04550	0.04550	0.04450	0.04450	-2.198%	68,424	+9,675.281%
2023-10-30	0.05100	0.05100	0.04550	0.04550	-3.191%	59,591	+9,460.440%
2023-10-27	0.04700	0.04700	0.04700	0.04700	-7.843%	85,000	+9,155.319%
2023-10-26	0.05100	0.05100	0.05100	0.05100	+8.511%	24,162	+8,429.412%
2023-10-25	0.04700	0.04700	0.04700	0.04700	-7.843%	15,688	+9,155.319%
2023-10-24	0.05100	0.05100	0.05100	0.05100	+8.511%	32,383	+8,429.412%
2023-10-23	0.04700	0.04700	0.04700	0.04700	-7.843%	15,284	+9,155.319%
2023-10-20	0.05100	0.05100	0.05100	0.05100	0.000%	10,000	+8,429.412%
2023-10-19	0.05200	0.05200	0.05100	0.05100	+3.030%	363,121	+8,429.412%
2023-10-18	0.04950	0.04950	0.04950	0.04950	0.000%	259,823	+8,687.879%
2023-10-17	0.04950	0.04950	0.04950	0.04950	-4.808%	118,535	+8,687.879%
2023-10-16	0.05300	0.05300	0.05200	0.05200	+4.000%	14,354	+8,265.385%
2023-10-13	0.05000	0.05000	0.05000	0.05000	-5.660%	153,855	+8,600.000%
2023-10-12	0.05300	0.05300	0.05300	0.05300	+4.950%	13,738	+8,107.547%
2023-10-11	0.05050	0.05050	0.05050	0.05050	0.000%	51,295	+8,513.861%
2023-10-10	0.04900	0.05050	0.04900	0.05050	+3.061%	560,920	+8,513.861%
2023-10-09	0.04900	0.04900	0.04900	0.04900	-2.000%	127,661	+8,777.551%
2023-10-06	0.05300	0.05300	0.05000	0.05000	-5.660%	100,311	+8,600.000%
2023-10-05	0.05300	0.05300	0.05300	0.05300	+8.163%	5,000	+8,107.547%
2023-10-04	0.05100	0.05100	0.04900	0.04900	-3.922%	951,533	+8,777.551%
2023-10-03	0.05100	0.05100	0.05100	0.05100	0.000%	301,875	+8,429.412%
2023-10-02	0.04750	0.05125	0.04750	0.05100	+7.368%	651,504	+8,429.412%
2023-09-29	0.04875	0.04875	0.04750	0.04750	-10.377%	430,469	+9,057.895%
2023-09-28	0.05700	0.05700	0.05300	0.05300	-7.018%	37,258	+8,107.547%
2023-09-27	0.06000	0.06000	0.05700	0.05700	-0.870%	34,186	+7,531.579%
2023-09-26	0.05750	0.05750	0.05750	0.05750	0.000%	270,845	+7,465.217%
2023-09-25	0.05750	0.05750	0.05750	0.05750	-4.167%	37,489	+7,465.217%
2023-09-22	0.06000	0.06000	0.06000	0.06000	+4.348%	200,000	+7,150.000%
2023-09-21	0.05750	0.05750	0.05750	0.05750	0.000%	38,560	+7,465.217%
2023-09-20	0.05750	0.05750	0.05750	0.05750	-4.167%	25,266	+7,465.217%
2023-09-19	0.06000	0.06000	0.06000	0.06000	0.000%	2,116	+7,150.000%
2023-09-18	0.06000	0.06000	0.06000	0.06000	+4.348%	13,551	+7,150.000%
2023-09-15	0.05625	0.05750	0.05625	0.05750	+2.222%	145,765	+7,465.217%
2023-09-14	0.05750	0.05750	0.05625	0.05625	-2.174%	126,147	+7,633.333%
2023-09-13	0.05750	0.05750	0.05750	0.05750	0.000%	18,004	+7,465.217%
2023-09-12	0.05750	0.05750	0.05750	0.05750	0.000%	121,801	+7,465.217%
2023-09-11	0.05750	0.05750	0.05750	0.05750	-4.167%	284,748	+7,465.217%
2023-09-08	0.06200	0.06200	0.05500	0.06000	-4.000%	500,000	+7,150.000%
2023-09-07	0.06375	0.06375	0.06250	0.06250	-1.961%	63,053	+6,860.000%
2023-09-06	0.06475	0.06475	0.06375	0.06375	+2.823%	1,152,649	+6,723.529%
2023-09-05	0.06000	0.06200	0.06000	0.06200	+2.479%	174,843	+6,916.129%
2023-09-04	0.06000	0.06050	0.06000	0.06050	+0.833%	518,453	+7,090.083%
2023-09-01	0.06000	0.06000	0.06000	0.06000	0.000%	49,024	+7,150.000%
2023-08-31	0.05500	0.06000	0.05500	0.06000	+9.091%	659,151	+7,150.000%
2023-08-30	0.05150	0.05500	0.05150	0.05500	+2.326%	19,414	+7,809.091%
2023-08-29	0.05375	0.05375	0.05375	0.05375	+4.369%	787,272	+7,993.023%
2023-08-25	0.05375	0.05375	0.05150	0.05150	-4.186%	122,870	+8,346.602%
2023-08-24	0.05875	0.05875	0.05375	0.05375	-8.511%	32,020	+7,993.023%
2023-08-23	0.05875	0.05875	0.05875	0.05875	0.000%	58,439	+7,304.255%
2023-08-22	0.05875	0.05875	0.05875	0.05875	-2.083%	116,171	+7,304.255%
2023-08-21	0.06125	0.06125	0.05750	0.06000	-2.041%	304,032	+7,150.000%
2023-08-18	0.06125	0.06125	0.06125	0.06125	0.000%	99,359	+7,002.041%
2023-08-17	0.06125	0.06125	0.06125	0.06125	-3.922%	189,222	+7,002.041%
2023-08-16	0.06375	0.06375	0.06375	0.06375	+10.870%	280,436	+6,723.529%
2023-08-15	0.05875	0.05875	0.05750	0.05750	-2.128%	61,621	+7,465.217%
2023-08-14	0.05875	0.05875	0.05875	0.05875	0.000%	213,769	+7,304.255%
2023-08-11	0.05875	0.05875	0.05875	0.05875	0.000%	431,865	+7,304.255%
2023-08-10	0.06000	0.06000	0.05750	0.05875	-2.083%	171,685	+7,304.255%
2023-08-09	0.06550	0.06550	0.06000	0.06000	-8.397%	4,000	+7,150.000%
2023-08-08	0.06750	0.06750	0.06550	0.06550	+0.769%	300,011	+6,541.221%
2023-08-07	0.06750	0.06750	0.06500	0.06500	-3.704%	289,423	+6,592.308%
2023-08-04	0.06750	0.06750	0.06750	0.06750	0.000%	129,427	+6,344.444%
2023-08-03	0.06750	0.06750	0.06750	0.06750	+3.846%	60,195	+6,344.444%
2023-08-02	0.06000	0.06500	0.06000	0.06500	+8.333%	1,150,337	+6,592.308%
2023-08-01	0.06500	0.06500	0.06000	0.06000	-7.692%	497,917	+7,150.000%
2023-07-31	0.07000	0.07000	0.06500	0.06500	-13.333%	560,145	+6,592.308%
2023-07-28	0.07500	0.07500	0.07500	0.07500	0.000%	29,136	+5,700.000%
2023-07-27	0.07300	0.07500	0.07300	0.07500	-1.639%	40,000	+5,700.000%
2023-07-26	0.07375	0.07625	0.07375	0.07625	+4.452%	354,472	+5,604.918%
2023-07-25	0.07500	0.07500	0.07300	0.07300	-2.667%	175,252	+5,858.904%
2023-07-24	0.07500	0.07500	0.07500	0.07500	-3.226%	188,761	+5,700.000%
2023-07-21	0.07500	0.07750	0.07500	0.07750	+3.333%	553,155	+5,512.903%
2023-07-20	0.07375	0.07750	0.07375	0.07500	0.000%	364,496	+5,700.000%
2023-07-19	0.07700	0.07700	0.07500	0.07500	-2.597%	9,329	+5,700.000%
2023-07-18	0.07200	0.07700	0.07200	0.07700	+4.762%	176,518	+5,549.351%
2023-07-17	0.07375	0.07375	0.07250	0.07350	+5.000%	281,185	+5,818.367%
2023-07-14	0.07500	0.07500	0.07000	0.07000	-6.667%	349,267	+6,114.286%
2023-07-13	0.07250	0.07500	0.07250	0.07500	+3.448%	128,494	+5,700.000%
2023-07-12	0.07125	0.07300	0.07125	0.07250	+3.571%	340,231	+5,900.000%
2023-07-11	0.08000	0.08000	0.07000	0.07000	-6.667%	148,099	+6,114.286%
2023-07-10	0.07875	0.08250	0.07500	0.07500	-4.762%	692,366	+5,700.000%
2023-07-07	0.07575	0.08250	0.07875	0.07875	+5.000%	1,284,982	+5,423.810%
2023-07-06	0.06500	0.07500	0.06500	0.07500	+15.385%	511,248	+5,700.000%
2023-07-05	0.07500	0.07500	0.06500	0.06500	-13.333%	288,705	+6,592.308%
2023-07-04	0.09250	0.07500	0.07500	0.07500	-18.919%	2,461,346	+5,700.000%
2023-07-03	0.09525	0.09950	0.09250	0.09250	-1.596%	787,962	+4,602.703%
2023-06-30	0.08850	0.09750	0.08850	0.09400	+6.215%	862,760	+4,527.660%
2023-06-29	0.09950	0.09950	0.08250	0.08850	-11.055%	2,099,955	+4,815.254%
2023-06-28	0.09900	0.10250	0.09650	0.09950	-0.500%	1,249,278	+4,271.859%
2023-06-27	0.11500	0.11500	0.09500	0.10000	-15.612%	1,033,465	+4,250.000%
2023-06-26	0.09050	0.11900	0.09050	0.11850	+30.939%	4,044,397	+3,570.886%
2023-06-23	0.08150	0.09250	0.08150	0.09050	+13.836%	2,643,106	+4,706.630%
2023-06-22	0.07650	0.08250	0.07650	0.07950	-1.242%	354,856	+5,371.698%
2023-06-21	0.08325	0.08050	0.07825	0.08050	-1.227%	1,235,504	+5,303.727%
2023-06-20	0.08850	0.08950	0.07950	0.08150	-7.910%	478,213	+5,237.423%
2023-06-19	0.08250	0.09350	0.08250	0.08850	+9.938%	986,131	+4,815.254%
2023-06-16	0.08750	0.08850	0.07450	0.08050	-3.593%	918,724	+5,303.727%
2023-06-15	0.06550	0.09050	0.06550	0.08350	+24.627%	1,663,126	+5,109.581%
2023-06-14	0.05950	0.06725	0.05900	0.06700	+12.605%	3,910,704	+6,392.537%
2023-06-13	0.06200	0.06100	0.05900	0.05950	-2.459%	2,116,739	+7,210.924%
2023-06-12	0.04950	0.06275	0.05375	0.06100	+20.792%	9,115,964	+7,031.148%
2023-06-09	0.03650	0.05050	0.03650	0.05050	+34.667%	1,706,600	+8,513.861%
2023-06-08	0.03650	0.03750	0.03650	0.03750	+5.634%	842,798	+11,500.000%
2023-06-07	0.03850	0.03850	0.03550	0.03550	-7.792%	1,402,472	+12,153.521%
2023-06-06	0.03750	0.03850	0.03550	0.03850	+2.667%	1,733,112	+11,198.701%
2023-06-05	0.03750	0.03850	0.03650	0.03750	+2.740%	8,201,195	+11,500.000%
2023-06-02	0.03550	0.03650	0.03550	0.03650	+1.389%	1,000,000	+11,817.808%
2023-06-01	0.03700	0.03850	0.03600	0.03600	-2.703%	272,454	+11,983.333%
2023-05-31	0.03550	0.03700	0.03550	0.03700	+4.225%	529,833	+11,656.757%
2023-05-30	0.03650	0.03650	0.03350	0.03550	+2.899%	548,571	+12,153.521%
2023-05-26	0.03450	0.03450	0.03450	0.03450	-2.817%	80,715	+12,508.696%
2023-05-25	0.03550	0.03550	0.03550	0.03550	0.000%	30,000	+12,153.521%
2023-05-24	0.03450	0.03550	0.03450	0.03550	+4.412%	765,194	+12,153.521%
2023-05-23	0.03450	0.03450	0.03200	0.03400	0.000%	358,242	+12,694.118%
2023-05-22	0.04050	0.04050	0.03350	0.03400	-16.049%	416,749	+12,694.118%
2023-05-19	0.03750	0.04050	0.03750	0.04050	+8.000%	121,902	+10,640.741%
2023-05-18	0.03750	0.03950	0.03550	0.03750	0.000%	2,381	+11,500.000%
2023-05-17	0.05000	0.05000	0.03750	0.03750	-25.000%	575,953	+11,500.000%
2023-05-16	0.05000	0.05000	0.05000	0.05000	+6.383%	31,392	+8,600.000%
2023-05-15	0.04700	0.04700	0.04700	0.04700	0.000%	52,248	+9,155.319%
2023-05-12	0.04700	0.04700	0.04700	0.04700	+10.588%	519,739	+9,155.319%
2023-05-11	0.04250	0.04250	0.04250	0.04250	0.000%	166,094	+10,135.294%
2023-05-10	0.04250	0.04250	0.04250	0.04250	0.000%	0	+10,135.294%
2023-05-09	0.04250	0.04250	0.04250	0.04250	0.000%	183,452	+10,135.294%
2023-05-05	0.04650	0.04750	0.04250	0.04250	-10.526%	371,016	+10,135.294%
2023-05-04	0.04750	0.04750	0.04750	0.04750	0.000%	130,169	+9,057.895%
2023-05-03	0.04750	0.04750	0.04750	0.04750	0.000%	15,744	+9,057.895%
2023-05-02	0.04750	0.04750	0.04750	0.04750	0.000%	6,783	+9,057.895%
2023-04-28	0.04750	0.04750	0.04750	0.04750	0.000%	20,175	+9,057.895%
2023-04-27	0.04750	0.04750	0.04750	0.04750	0.000%	109,859	+9,057.895%
2023-04-26	0.04750	0.04750	0.04750	0.04750	0.000%	80,917	+9,057.895%
2023-04-25	0.04875	0.04875	0.04750	0.04750	-2.564%	0	+9,057.895%
2023-04-24	0.04875	0.04875	0.04875	0.04875	0.000%	54,792	+8,823.077%
2023-04-21	0.04875	0.04875	0.04875	0.04875	0.000%	895,429	+8,823.077%
2023-04-20	0.04750	0.05000	0.04750	0.04875	+2.632%	799,247	+8,823.077%
2023-04-19	0.04750	0.04750	0.04750	0.04750	0.000%	176,932	+9,057.895%
2023-04-18	0.04750	0.04750	0.04750	0.04750	0.000%	635,059	+9,057.895%
2023-04-17	0.04550	0.04850	0.04550	0.04750	+7.955%	1,822,257	+9,057.895%
2023-04-14	0.03900	0.04550	0.03850	0.04400	+12.821%	876,887	+9,786.364%
2023-04-13	0.03850	0.03900	0.03850	0.03900	+1.299%	22,159	+11,053.846%
2023-04-12	0.03850	0.03850	0.03850	0.03850	0.000%	83,749	+11,198.701%
2023-04-11	0.03500	0.03850	0.03500	0.03850	+10.000%	706,408	+11,198.701%
2023-04-06	0.03300	0.03500	0.03300	0.03500	+6.061%	466,841	+12,328.571%
2023-04-05	0.03200	0.03300	0.03200	0.03300	+3.125%	245,000	+13,081.818%
2023-04-04	0.03350	0.03350	0.03100	0.03200	-4.478%	1,113,207	+13,493.750%
2023-04-03	0.03350	0.03350	0.03350	0.03350	-0.741%	1,151,528	+12,885.075%
2023-03-31	0.03375	0.03375	0.03375	0.03375	0.000%	64,052	+12,788.889%
2023-03-30	0.03375	0.03400	0.03375	0.03375	0.000%	472,185	+12,788.889%
2023-03-29	0.03400	0.03400	0.03375	0.03375	-0.735%	228,626	+12,788.889%
2023-03-28	0.03525	0.03525	0.03400	0.03400	-3.546%	38,552	+12,694.118%
2023-03-27	0.03750	0.03750	0.03525	0.03525	-6.000%	40,636	+12,240.426%
2023-03-24	0.03750	0.03750	0.03750	0.03750	0.000%	436,865	+11,500.000%
2023-03-23	0.04000	0.04100	0.03650	0.03750	+3.448%	704,967	+11,500.000%
2023-03-22	0.03800	0.03800	0.03625	0.03625	-4.605%	207,046	+11,900.000%
2023-03-21	0.04200	0.04200	0.03800	0.03800	-10.588%	193,844	+11,347.368%
2023-03-20	0.04250	0.04250	0.04250	0.04250	0.000%	43,275	+10,135.294%
2023-03-17	0.04250	0.04250	0.04250	0.04250	0.000%	1,686	+10,135.294%
2023-03-16	0.04300	0.04300	0.04250	0.04250	-1.163%	2,272	+10,135.294%
2023-03-15	0.04300	0.04300	0.04300	0.04300	0.000%	27,999	+10,016.279%
2023-03-14	0.04350	0.04350	0.04300	0.04300	-1.149%	32,542	+10,016.279%
2023-03-13	0.04700	0.04700	0.04350	0.04350	-10.309%	615,639	+9,900.000%
2023-03-09	0.04850	0.04850	0.04850	0.04850	0.000%	25,710	+8,869.072%
2023-03-08	0.04850	0.04850	0.04850	0.04850	0.000%	211,149	+8,869.072%
2023-03-07	0.04850	0.04900	0.04850	0.04850	0.000%	152,019	+8,869.072%
2023-03-06	0.04850	0.04850	0.04850	0.04850	0.000%	17,873	+8,869.072%
2023-03-03	0.04850	0.04850	0.04850	0.04850	0.000%	80,068	+8,869.072%
2023-03-02	0.04850	0.04850	0.04850	0.04850	0.000%	0	+8,869.072%
2023-03-01	0.04850	0.04850	0.04850	0.04850	0.000%	12,574	+8,869.072%
2023-02-28	0.04850	0.04950	0.04850	0.04850	0.000%	551,697	+8,869.072%
2023-02-27	0.04750	0.04850	0.04750	0.04850	+2.105%	12,468	+8,869.072%
2023-02-24	0.04650	0.04750	0.04650	0.04750	+2.151%	166,323	+9,057.895%
2023-02-23	0.04500	0.04650	0.04500	0.04650	+3.333%	0	+9,254.839%
2023-02-22	0.04500	0.04500	0.04500	0.04500	0.000%	0	+9,566.667%
2023-02-21	0.04500	0.04500	0.04500	0.04500	0.000%	0	+9,566.667%
2023-02-20	0.04500	0.04500	0.04500	0.04500	0.000%	43,569	+9,566.667%
2023-02-17	0.04500	0.04500	0.04500	0.04500	0.000%	2,213	+9,566.667%
2023-02-16	0.04650	0.04650	0.04500	0.04500	-3.226%	0	+9,566.667%
2023-02-15	0.04400	0.04650	0.04400	0.04650	+5.682%	50,082	+9,254.839%
2023-02-14	0.04400	0.04400	0.04400	0.04400	0.000%	22,370	+9,786.364%
2023-02-13	0.04400	0.04400	0.04400	0.04400	-2.222%	11,452	+9,786.364%
2023-02-10	0.04650	0.04650	0.04500	0.04500	-3.226%	97,633	+9,566.667%
2023-02-09	0.04650	0.04650	0.04650	0.04650	0.000%	93,223	+9,254.839%
2023-02-08	0.04650	0.04650	0.04650	0.04650	0.000%	21,013	+9,254.839%
2023-02-07	0.04650	0.04650	0.04650	0.04650	0.000%	6,158	+9,254.839%
2023-02-06	0.05150	0.05150	0.04650	0.04650	-9.709%	215,332	+9,254.839%
2023-02-03	0.05150	0.05150	0.05150	0.05150	0.000%	30,490	+8,346.602%
2023-02-02	0.05150	0.05150	0.05150	0.05150	0.000%	19,531	+8,346.602%
2023-02-01	0.05150	0.05150	0.05150	0.05150	0.000%	0	+8,346.602%
2023-01-31	0.05150	0.05150	0.05150	0.05150	0.000%	77	+8,346.602%
2023-01-30	0.05150	0.05250	0.05150	0.05150	+8.421%	50,201	+8,346.602%
2023-01-27	0.04650	0.04750	0.04650	0.04750	+2.151%	474,272	+9,057.895%
2023-01-26	0.04475	0.04650	0.04475	0.04650	+3.911%	132,435	+9,254.839%
2023-01-25	0.04475	0.04475	0.04475	0.04475	0.000%	533,036	+9,620.670%
2023-01-24	0.04650	0.04650	0.04475	0.04475	-3.763%	15,000	+9,620.670%
2023-01-23	0.04800	0.04800	0.04650	0.04650	-3.125%	13,302	+9,254.839%
2023-01-20	0.04800	0.04800	0.04800	0.04800	0.000%	22,968	+8,962.500%
2023-01-19	0.04800	0.04800	0.04800	0.04800	0.000%	42,652	+8,962.500%
2023-01-18	0.04800	0.04800	0.04800	0.04800	0.000%	11,993	+8,962.500%
2023-01-17	0.04600	0.04800	0.04550	0.04800	+4.348%	670,278	+8,962.500%
2023-01-16	0.04350	0.04600	0.04350	0.04600	+6.977%	982,130	+9,356.522%
2023-01-13	0.04450	0.04450	0.04200	0.04300	-3.371%	1,513,180	+10,016.279%
2023-01-12	0.04450	0.04450	0.04450	0.04450	0.000%	159,860	+9,675.281%
2023-01-11	0.04200	0.04450	0.04200	0.04450	0.000%	544,131	+9,675.281%
2023-01-10	0.04650	0.04750	0.04250	0.04450	+4.706%	717,269	+9,675.281%
2023-01-09	0.04650	0.04650	0.04250	0.04250	-8.602%	83,987	+10,135.294%
2023-01-06	0.04750	0.04750	0.04650	0.04650	-2.105%	505,555	+9,254.839%
2023-01-05	0.04900	0.04900	0.04750	0.04750	-3.061%	131,876	+9,057.895%

.dark-mode .krQNTj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krQNTj{ color: #333333; background-color: white; border: 2px solid #333333; }EDENEDEN RESEARCH PLCstock LSE

EDEN
EDEN RESEARCH PLC
stock LSE