Eden Research Historical Data - EDEN.GB | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
AQSE
Eden Research (EDEN.GB)
Eden Research (EDEN.GB) Historical

Eden Research (EDEN.GB)

4.50

0.00

(0.00%)

Closed April 24 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-10	5	5	4.28	36795	4.74520648	DE
4	0.2	4.6511627907	4.3	5	3.9	47495	4.31279315	DE
12	-1.7	-27.4193548387	6.2	6.25	3.9	69260	5.0286886	DE
26	-0.6	-11.7647058824	5.1	7.75	3.9	96583	5.37402806	DE
52	-0.3	-6.25	4.8	11.85	3.2	272217	5.66392631	DE
156	-10.75	-70.4918032787	15.25	15.7	3.2	157930	6.04245953	DE
260	-6.5	-59.0909090909	11	20.99	3.2	129287	7.12478117	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713886080	4.5	0	0.00	4.5	4.5	4.5	0
1713799740	4.5	-0.5	-10.00	5	5	4.5	75000
1713537600	5	0	0.00	5	5	4.772	6178
1713453960	5	0	0.00	5	5	4.761	6000
1713365220	5	0	0.00	5	5	4.75	60000
1713281160	5	0	0.00	5	5	4.608	3000
1713192300	5	0	0.00	5	5	5	0
1712936040	5	0	0.00	5	5	4.98	4780
1712845920	5	0.5	11.11	4.5	5	4.5	0
1712759940	4.5	0.5	12.50	4	4.5	4	11760
1712673480	4	0	0.00	4	4.26	4	28195
1712587140	4	-0.2	-4.76	4.2	4.311	3.9	124799
1712327640	4.2	0	0.00	4.2	4.38	4.2	82035
1712244240	4.2	0	0.00	4.2	4.41	4.2	113220
1712155560	4.2	0	0.00	4.2	4.2	4.2	0
1712068740	4.2	-0.1	-2.33	4.3	4.3	4	0
1711639860	4.3	0	0.00	4.3	4.54	4.3	88634
1711553820	4.3	0	0.00	4.3	4.503	4.3	13831
1711467240	4.3	0	0.00	4.3	4.64	4.3	134557
1711380660	4.3	0.1	2.38	4.2	4.64	4.2	178000
1711122060	4.2	-0.3	-6.67	4.5	4.65	4	300766
1711035240	4.5	-0.5	-10.00	5	5	4.5	93769
1710952140	5	0	0.00	5	5	5	0
1710865740	5	-0.5	-9.09	5.5	5.5	4.982	51281
1710779340	5.5	0	0.00	5.5	5.5	5.5	0
1710516900	5.5	0	0.00	5.5	5.5	5.5	0
1710434040	5.5	0	0.00	5.5	5.5	5.5	0
1710347340	5.5	0	0.00	5.5	5.5	5.0599999	45855
1710260820	5.5	0.3	5.77	5.2	5.5	5.2	40000
1710171660	5.2	0	0.00	5.2	5.2	4.82	275000
1709911920	5.2	-0.3	-5.45	5.5	5.5	5.003	43758
1709825700	5.5	0	0.00	5.5	5.5	5.11	47750
1709739540	5.5	0	0.00	5.5	5.5	5.11	35396
1709652840	5.5	0	0.00	5.5	5.5	5.264	11849
1709569680	5.5	0	0.00	5.5	5.5	5.5	0
1709307480	5.5	-0.5	-8.33	6	6	5.5	100000
1709220960	6	0	0.00	6	6	6	0
1709134320	6	0	0.00	6	6	6	0
1709051280	6	0	0.00	6	6.062	5.88	220000
1708961460	6	0	0.00	6	6	6	0
1708702320	6	0.25	4.35	5.75	6.14	5.75	4731
1708616220	5.75	0	0.00	5.75	5.88	5.75	11005
1708529820	5.75	0	0.00	5.75	5.88	5.75	16447
1708443300	5.75	0.25	4.55	5.75	6.0199999	5.75	83140
1708356840	5.5	0	0.00	5.5	5.5	5.5	0
1708097640	5.5	0	0.00	5.5	5.7445	5.5	37233
1708011780	5.5	0	0.00	5.5	5.549	5.211	182399
1707925020	5.5	0	0.00	5.5	5.549	5.5	15000
1707841740	5.5	-0.5	-8.33	6	6	5.211	46095
1707752160	6	0	0.00	6	6	6	0
1707493020	6	0	0.00	6	6	5.688	9000
1707406320	6	0	0.00	6	6	5.688	31025
1707323580	6	-0.25	-4.00	6.25	6.25	5.85	50000
1707236760	6.25	0	0.00	6.25	6.25	5.85	28157
1707150420	6.25	0	0.00	6.25	6.25	6.25	0
1706891340	6.25	0	0.00	6.25	6.25	5.85	101250
1706804820	6.25	0.25	4.17	6	6.25	5.7699999	48036
1706718540	6	-0.2	-3.23	6.2	6.2	5.994	50000
1706632080	6.2	0	0.00	6.2	6.2	5.85	115658
1706542200	6.2	0	0.00	6.2	6.2	5.85	2500
1706283420	6.2	0.2	3.33	6	6.49	6	27057
1706200320	6	0	0.00	6	6	5.7699999	5000
1706113560	6	0	0.00	6	6	6	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions