Edge Performance VCT 'I' Shares (EDGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edge Performance VCT 'I' Shares

Date Open High Low Close* Volume
29/01/2018 27.40p 27.40p 27.40p 27.40p 0
26/01/2018 27.80p 27.80p 21.60p 27.40p 17802
25/01/2018 27.80p 27.80p 27.80p 27.80p 0
24/01/2018 27.80p 27.80p 27.80p 27.80p 0
23/01/2018 27.80p 27.80p 27.80p 27.80p 0
22/01/2018 27.80p 27.80p 27.80p 27.80p 0
19/01/2018 27.80p 27.80p 27.80p 27.80p 0
18/01/2018 27.80p 27.80p 27.80p 27.80p 0
17/01/2018 27.80p 27.80p 27.80p 27.80p 0
16/01/2018 27.80p 27.80p 27.80p 27.80p 0
15/01/2018 27.80p 27.80p 27.80p 27.80p 0
12/01/2018 27.80p 27.80p 27.80p 27.80p 0
11/01/2018 27.80p 27.80p 27.80p 27.80p 0
10/01/2018 27.80p 27.80p 27.80p 27.80p 0
09/01/2018 27.80p 27.80p 27.80p 27.80p 0
08/01/2018 27.80p 27.80p 27.80p 27.80p 0
05/01/2018 27.80p 27.80p 27.80p 27.80p -8644
04/01/2018 28.40p 28.40p 21.40p 27.80p 8644
03/01/2018 28.40p 28.40p 28.40p 28.40p 0
02/01/2018 28.40p 28.50p 28.40p 28.40p 0
29/12/2017 28.50p 28.50p 28.50p 28.50p 0
28/12/2017 28.50p 28.50p 28.50p 28.50p 0
27/12/2017 28.50p 28.50p 28.50p 28.50p 0
22/12/2017 28.50p 28.50p 28.50p 28.50p 0
21/12/2017 28.50p 28.50p 28.50p 28.50p 0
20/12/2017 28.50p 28.50p 28.50p 28.50p 0
19/12/2017 28.50p 28.50p 28.50p 28.50p 0
18/12/2017 28.50p 28.50p 25.50p 28.50p 2518
15/12/2017 28.50p 28.50p 28.50p 28.50p 0
14/12/2017 28.50p 28.50p 28.50p 28.50p 0
13/12/2017 28.50p 28.50p 26.50p 28.50p 500
12/12/2017 28.50p 28.50p 28.50p 28.50p 0
11/12/2017 28.50p 28.50p 28.50p 28.50p 0
08/12/2017 28.50p 28.50p 28.50p 28.50p 0
07/12/2017 28.50p 28.50p 28.50p 28.50p 0
06/12/2017 28.50p 28.50p 25.50p 28.50p 5037
05/12/2017 28.50p 28.50p 28.50p 28.50p 0
04/12/2017 28.50p 28.50p 28.50p 28.50p 0
01/12/2017 28.50p 28.50p 28.50p 28.50p 0
30/11/2017 28.50p 28.50p 28.50p 28.50p -5037
29/11/2017 28.50p 28.50p 25.50p 28.50p 5037
28/11/2017 28.50p 28.50p 28.50p 28.50p 0
27/11/2017 28.50p 28.50p 28.50p 28.50p 0
24/11/2017 28.50p 28.50p 28.50p 28.50p 0
23/11/2017 28.50p 28.50p 28.50p 28.50p 0
22/11/2017 28.50p 28.50p 28.50p 28.50p 0
21/11/2017 28.50p 28.50p 28.50p 28.50p 0
20/11/2017 28.50p 28.50p 26.50p 28.50p 38485
17/11/2017 28.50p 28.50p 27.00p 28.50p 50000
16/11/2017 28.50p 28.50p 28.50p 28.50p 0
15/11/2017 28.50p 28.50p 28.50p 28.50p 0
14/11/2017 28.50p 28.50p 28.50p 28.50p 0
13/11/2017 28.50p 28.50p 28.50p 28.50p 0
10/11/2017 28.50p 28.50p 28.50p 28.50p 0
09/11/2017 28.50p 28.50p 28.50p 28.50p 0
08/11/2017 29.00p 29.00p 26.50p 28.50p 11845
07/11/2017 29.00p 29.00p 29.00p 29.00p 0
06/11/2017 29.00p 29.00p 26.00p 29.00p 113089
03/11/2017 29.00p 29.00p 29.00p 29.00p 0
02/11/2017 29.00p 29.00p 29.00p 29.00p 0
01/11/2017 29.00p 29.00p 29.00p 29.00p 0
31/10/2017 29.00p 29.00p 29.00p 29.00p 0
30/10/2017 29.00p 30.80p 29.00p 29.00p 2592
27/10/2017 29.00p 29.00p 27.00p 29.00p 169834
26/10/2017 29.00p 29.00p 29.00p 29.00p 0
25/10/2017 29.00p 29.00p 26.50p 29.00p 30188
24/10/2017 29.00p 29.00p 27.00p 29.00p 85604
23/10/2017 29.00p 29.00p 29.00p 29.00p 0
20/10/2017 29.00p 29.00p 29.00p 29.00p 0
19/10/2017 29.00p 29.00p 29.00p 29.00p 0
18/10/2017 29.00p 29.00p 29.00p 29.00p 0
17/10/2017 29.00p 29.00p 26.50p 29.00p 15073
16/10/2017 29.00p 29.00p 29.00p 29.00p 0
13/10/2017 29.00p 29.00p 29.00p 29.00p 0
12/10/2017 29.00p 29.00p 29.00p 29.00p 2518
11/10/2017 29.00p 29.00p 29.00p 29.00p 70500
10/10/2017 29.00p 29.00p 29.00p 29.00p 0
09/10/2017 29.00p 29.00p 29.00p 29.00p 15411
06/10/2017 29.00p 29.00p 29.00p 29.00p 0
05/10/2017 29.00p 29.00p 29.00p 29.00p 0
04/10/2017 29.00p 29.00p 29.00p 29.00p 32556
03/10/2017 29.00p 29.00p 29.00p 29.00p 0
02/10/2017 29.00p 29.00p 29.00p 29.00p 22029
29/09/2017 29.00p 29.00p 29.00p 29.00p 0
28/09/2017 29.00p 29.00p 29.00p 29.00p 0
27/09/2017 29.00p 29.00p 29.00p 29.00p 6326
26/09/2017 29.00p 29.00p 29.00p 29.00p 0
25/09/2017 29.00p 29.00p 29.00p 29.00p 0
22/09/2017 29.00p 29.00p 29.00p 29.00p 0
21/09/2017 29.00p 29.00p 29.00p 29.00p 0
20/09/2017 29.00p 29.00p 29.00p 29.00p 0
19/09/2017 29.00p 29.00p 29.00p 29.00p 0
18/09/2017 29.00p 29.00p 29.00p 29.00p 25000
15/09/2017 29.00p 29.00p 29.00p 29.00p 17888
14/09/2017 29.00p 29.00p 29.00p 29.00p 0
13/09/2017 29.00p 29.00p 29.00p 29.00p 10937
12/09/2017 29.00p 29.00p 29.00p 29.00p 0
11/09/2017 29.00p 29.00p 29.00p 29.00p 0
08/09/2017 29.00p 29.00p 29.00p 29.00p 4897
07/09/2017 29.00p 29.00p 29.00p 29.00p 0
06/09/2017 29.00p 29.00p 29.00p 29.00p 63975
05/09/2017 29.00p 29.00p 29.00p 29.00p 3442
04/09/2017 29.00p 29.00p 29.00p 29.00p 43793
01/09/2017 29.00p 29.00p 29.00p 29.00p 0
31/08/2017 29.00p 29.00p 29.00p 29.00p 0
30/08/2017 29.00p 29.00p 29.00p 29.00p 0
29/08/2017 29.00p 29.00p 29.00p 29.00p 82164
25/08/2017 29.00p 29.00p 29.00p 29.00p 0
24/08/2017 29.00p 29.00p 29.00p 29.00p 0
23/08/2017 29.00p 29.00p 29.00p 29.00p 3210
22/08/2017 29.00p 29.00p 29.00p 29.00p 0
21/08/2017 29.00p 29.00p 29.00p 29.00p 0
18/08/2017 29.00p 29.00p 29.00p 29.00p 0
17/08/2017 29.00p 29.00p 29.00p 29.00p 0
16/08/2017 29.00p 29.00p 29.00p 29.00p 250000
15/08/2017 29.00p 29.00p 29.00p 29.00p 0
14/08/2017 29.00p 29.00p 29.00p 29.00p 0
11/08/2017 29.00p 29.00p 29.00p 29.00p 0
10/08/2017 29.00p 29.00p 29.00p 29.00p 7022
09/08/2017 29.00p 29.00p 29.00p 29.00p 0
08/08/2017 29.00p 29.00p 29.00p 29.00p 0
07/08/2017 29.00p 29.00p 29.00p 29.00p 0
04/08/2017 29.00p 29.00p 29.00p 29.00p 0
03/08/2017 29.00p 29.00p 29.00p 29.00p 0
02/08/2017 29.00p 29.00p 29.00p 29.00p 0
01/08/2017 29.00p 29.00p 29.00p 29.00p 0
31/07/2017 29.00p 29.00p 29.00p 29.00p 0
28/07/2017 29.00p 29.00p 29.00p 29.00p 0
27/07/2017 29.00p 29.00p 29.00p 29.00p 0
26/07/2017 29.00p 29.00p 29.00p 29.00p 0
25/07/2017 29.00p 29.00p 29.00p 29.00p 0
24/07/2017 29.00p 29.00p 29.00p 29.00p 0
21/07/2017 29.00p 29.00p 29.00p 29.00p 0
20/07/2017 29.00p 29.00p 29.00p 29.00p 0
19/07/2017 29.00p 29.00p 29.00p 29.00p 0
18/07/2017 29.00p 29.00p 29.00p 29.00p 0
17/07/2017 29.00p 29.00p 29.00p 29.00p 0
14/07/2017 29.00p 29.00p 29.00p 29.00p 0
13/07/2017 29.00p 29.00p 29.00p 29.00p 88146
12/07/2017 29.00p 29.00p 29.00p 29.00p 0
11/07/2017 29.00p 29.00p 29.00p 29.00p 0
10/07/2017 29.00p 29.00p 29.00p 29.00p 0
07/07/2017 29.00p 29.00p 29.00p 29.00p 0
06/07/2017 29.00p 29.00p 29.00p 29.00p 0
05/07/2017 29.50p 29.50p 29.00p 29.00p 10350
04/07/2017 29.50p 29.50p 29.50p 29.50p 25000
03/07/2017 30.00p 30.00p 29.50p 29.50p 12107
30/06/2017 30.00p 30.00p 30.00p 30.00p 3447
29/06/2017 30.00p 30.00p 30.00p 30.00p 6150
28/06/2017 30.00p 30.00p 30.00p 30.00p 0
27/06/2017 30.00p 30.00p 30.00p 30.00p 0
26/06/2017 30.00p 30.00p 30.00p 30.00p 0
23/06/2017 30.00p 30.00p 30.00p 30.00p 0
22/06/2017 30.00p 30.00p 30.00p 30.00p 0
21/06/2017 31.00p 31.00p 30.00p 30.00p 0
20/06/2017 31.00p 31.00p 31.00p 31.00p 0
19/06/2017 31.00p 31.00p 31.00p 31.00p 0
16/06/2017 31.00p 31.00p 31.00p 31.00p 0
15/06/2017 31.00p 31.00p 27.00p 31.00p 97457
14/06/2017 30.00p 31.00p 29.50p 31.00p 25000
13/06/2017 30.00p 30.00p 30.00p 30.00p 0
12/06/2017 30.00p 31.00p 30.00p 30.00p 0
09/06/2017 31.00p 31.00p 31.00p 31.00p 0
08/06/2017 31.00p 31.00p 29.00p 31.00p 5086
07/06/2017 31.00p 31.00p 31.00p 31.00p 0
06/06/2017 31.00p 31.00p 31.00p 31.00p 0
05/06/2017 31.00p 31.00p 31.00p 31.00p 0
02/06/2017 31.00p 31.00p 31.00p 31.00p 0
01/06/2017 31.00p 31.00p 31.00p 31.00p 0
31/05/2017 31.00p 31.00p 31.00p 31.00p 0
30/05/2017 31.00p 31.00p 31.00p 31.00p 0
26/05/2017 31.00p 31.00p 31.00p 31.00p 0
25/05/2017 31.00p 31.00p 31.00p 31.00p 0
24/05/2017 31.00p 31.00p 31.00p 31.00p 0
23/05/2017 31.00p 31.00p 29.00p 31.00p 15655
22/05/2017 31.00p 31.00p 29.00p 31.00p 68844
19/05/2017 31.00p 31.00p 31.00p 31.00p 0
18/05/2017 31.00p 31.00p 29.00p 31.00p 3448
17/05/2017 31.00p 31.00p 31.00p 31.00p 0
16/05/2017 31.00p 31.00p 31.00p 31.00p 0
15/05/2017 31.00p 31.00p 31.00p 31.00p 0
12/05/2017 31.00p 31.00p 31.00p 31.00p 0
11/05/2017 31.00p 31.00p 31.00p 31.00p 0
10/05/2017 31.00p 31.00p 31.00p 31.00p 0
09/05/2017 31.00p 31.00p 29.00p 31.00p 4849
08/05/2017 31.00p 31.00p 31.00p 31.00p 0
05/05/2017 31.00p 31.00p 31.00p 31.00p 0
04/05/2017 31.00p 31.00p 31.00p 31.00p 0
03/05/2017 31.00p 31.00p 31.00p 31.00p 0
02/05/2017 31.00p 31.00p 31.00p 31.00p 0
28/04/2017 31.00p 31.00p 31.00p 31.00p 0
27/04/2017 30.50p 32.40p 30.50p 31.00p 6000
26/04/2017 30.50p 30.50p 30.50p 30.50p 0
25/04/2017 30.50p 30.50p 30.50p 30.50p 0
24/04/2017 30.50p 30.50p 28.50p 30.50p 2356
21/04/2017 30.50p 30.50p 30.50p 30.50p 0
20/04/2017 30.50p 30.50p 30.50p 30.50p 0
19/04/2017 30.50p 30.50p 30.50p 30.50p 0
18/04/2017 30.50p 30.50p 30.50p 30.50p 0
13/04/2017 30.50p 30.50p 28.50p 30.50p 5525

*Close Price adjusted for both dividends and splits