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
12/04/2017 30.50p 30.50p 30.50p 30.50p 0
11/04/2017 30.50p 30.50p 30.50p 30.50p 0
10/04/2017 30.50p 30.50p 30.50p 30.50p 0
07/04/2017 30.50p 30.50p 29.25p 30.50p 25000
06/04/2017 30.50p 30.50p 28.50p 30.50p 9030
05/04/2017 30.50p 30.50p 28.50p 30.50p 10
04/04/2017 30.50p 30.50p 28.50p 30.50p 2518
03/04/2017 30.50p 30.50p 30.50p 30.50p 0
31/03/2017 30.50p 30.50p 30.50p 30.50p 0
30/03/2017 30.50p 32.40p 30.50p 30.50p 8000
29/03/2017 30.50p 30.50p 30.50p 30.50p 0
28/03/2017 30.50p 30.50p 30.50p 30.50p 0
27/03/2017 30.50p 30.50p 30.50p 30.50p 0
24/03/2017 30.50p 30.50p 30.50p 30.50p 0
23/03/2017 30.50p 30.50p 28.50p 30.50p 15112
22/03/2017 30.50p 30.50p 30.50p 30.50p 0
21/03/2017 30.50p 30.50p 28.50p 30.50p 3242
20/03/2017 30.50p 30.50p 30.50p 30.50p 0
17/03/2017 30.50p 30.50p 30.50p 30.50p 0
16/03/2017 30.50p 30.50p 30.50p 30.50p 0
15/03/2017 30.50p 30.50p 30.50p 30.50p 0
14/03/2017 30.50p 30.50p 28.50p 30.50p 7073
13/03/2017 30.50p 30.50p 30.50p 30.50p 0
10/03/2017 30.50p 30.50p 28.50p 30.50p 2484
09/03/2017 30.50p 30.50p 28.75p 30.50p 22545
08/03/2017 30.50p 30.50p 30.50p 30.50p 0
07/03/2017 30.50p 30.50p 30.50p 30.50p 0
06/03/2017 30.50p 30.50p 30.50p 30.50p 0
03/03/2017 30.50p 30.50p 30.50p 30.50p 0
02/03/2017 30.50p 30.50p 30.50p 30.50p 0
01/03/2017 30.50p 30.50p 30.50p 30.50p 0
28/02/2017 30.50p 30.50p 30.50p 30.50p 0
27/02/2017 30.50p 30.50p 30.50p 30.50p 0
24/02/2017 30.50p 30.50p 30.50p 30.50p 0
23/02/2017 30.50p 30.50p 30.50p 30.50p 0
22/02/2017 30.50p 30.50p 30.50p 30.50p 0
21/02/2017 30.50p 30.50p 30.50p 30.50p 0
20/02/2017 30.50p 30.50p 30.50p 30.50p 0
17/02/2017 30.50p 30.50p 30.50p 30.50p 0
16/02/2017 30.50p 30.50p 30.50p 30.50p 0
15/02/2017 30.50p 30.50p 30.50p 30.50p 0
14/02/2017 30.50p 30.50p 30.50p 30.50p 0
13/02/2017 30.50p 30.50p 30.50p 30.50p 0
10/02/2017 30.50p 30.50p 30.50p 30.50p 0
09/02/2017 30.50p 30.50p 30.50p 30.50p 0
08/02/2017 30.50p 30.50p 30.50p 30.50p 0
07/02/2017 30.50p 30.50p 30.50p 30.50p 0
06/02/2017 30.50p 30.50p 26.00p 30.50p 7090
03/02/2017 30.50p 30.50p 30.50p 30.50p 0
02/02/2017 30.50p 30.50p 30.50p 30.50p 0
01/02/2017 30.50p 32.40p 30.50p 30.50p 1250
31/01/2017 31.00p 31.00p 26.00p 30.50p 9918
30/01/2017 31.00p 31.00p 29.00p 31.00p 71604
27/01/2017 31.00p 31.00p 29.00p 31.00p 36102
26/01/2017 31.00p 31.00p 29.00p 31.00p 20012
25/01/2017 31.00p 31.00p 29.00p 31.00p 66370
24/01/2017 31.50p 31.50p 30.00p 31.00p 1000
23/01/2017 31.50p 31.50p 31.50p 31.50p 0
20/01/2017 31.50p 31.50p 31.50p 31.50p 0
19/01/2017 31.50p 31.50p 27.00p 31.50p 4951
18/01/2017 31.50p 31.50p 31.50p 31.50p 0
17/01/2017 31.50p 31.50p 28.00p 31.50p 17147
16/01/2017 31.50p 31.50p 31.50p 31.50p 0
13/01/2017 31.50p 31.50p 30.00p 31.50p 195306
12/01/2017 31.50p 31.50p 31.50p 31.50p 0
11/01/2017 31.50p 31.50p 31.50p 31.50p 0
10/01/2017 31.50p 31.50p 31.50p 31.50p 0
09/01/2017 31.50p 31.50p 31.50p 31.50p 0
06/01/2017 31.50p 31.50p 31.50p 31.50p 0
05/01/2017 31.50p 31.50p 31.50p 31.50p 0
04/01/2017 31.50p 31.50p 31.50p 31.50p 0
03/01/2017 31.50p 31.50p 31.50p 31.50p 0
30/12/2016 31.50p 31.50p 31.50p 31.50p 0
29/12/2016 31.50p 31.50p 31.50p 31.50p 0
28/12/2016 31.50p 31.50p 31.50p 31.50p 0
23/12/2016 31.50p 31.50p 31.50p 31.50p 0
22/12/2016 31.50p 31.50p 28.00p 31.50p 3442
21/12/2016 31.50p 31.50p 31.50p 31.50p 0
20/12/2016 31.50p 31.50p 31.50p 31.50p 0
19/12/2016 31.50p 31.50p 31.50p 31.50p 0
16/12/2016 31.50p 31.50p 31.50p 31.50p 0
15/12/2016 31.50p 31.50p 30.00p 31.50p 95861
14/12/2016 31.50p 31.50p 31.50p 31.50p 0
13/12/2016 31.50p 32.03p 30.00p 31.50p 110000
12/12/2016 32.50p 32.50p 24.00p 31.50p 3673
09/12/2016 32.50p 32.50p 32.50p 32.50p 0
08/12/2016 32.50p 33.00p 32.50p 32.50p 10000
07/12/2016 32.50p 32.50p 32.50p 32.50p 0
06/12/2016 32.50p 32.50p 32.50p 32.50p 0
05/12/2016 33.50p 33.50p 32.00p 32.50p 1000
02/12/2016 33.50p 33.50p 27.00p 33.50p 4130
01/12/2016 34.50p 34.50p 27.00p 33.50p 5389
30/11/2016 34.50p 34.50p 34.50p 34.50p 0
29/11/2016 34.50p 34.50p 34.50p 34.50p 0
28/11/2016 34.50p 34.50p 33.00p 34.50p 1000
25/11/2016 34.50p 34.50p 34.50p 34.50p 0
24/11/2016 34.50p 34.50p 34.50p 34.50p 0
23/11/2016 35.50p 35.50p 28.00p 34.50p 5000
22/11/2016 35.50p 35.50p 35.50p 35.50p 0
21/11/2016 35.50p 35.50p 35.50p 35.50p 0
18/11/2016 35.50p 35.50p 35.50p 35.50p 0
17/11/2016 35.50p 35.50p 35.50p 35.50p 0
16/11/2016 35.50p 35.50p 35.50p 35.50p 0
15/11/2016 35.50p 35.50p 35.50p 35.50p 0
14/11/2016 35.50p 35.50p 35.50p 35.50p 0
11/11/2016 35.50p 35.50p 35.50p 35.50p 0
10/11/2016 35.50p 35.50p 35.50p 35.50p 0
09/11/2016 35.50p 35.50p 35.50p 35.50p 0
08/11/2016 35.50p 35.50p 35.50p 35.50p 0
07/11/2016 35.50p 35.50p 35.50p 35.50p 0
04/11/2016 35.50p 35.50p 35.50p 35.50p 0
03/11/2016 35.50p 35.50p 34.00p 35.50p 430
02/11/2016 35.50p 35.50p 35.50p 35.50p 0
01/11/2016 35.50p 35.50p 35.50p 35.50p 0
31/10/2016 35.50p 35.50p 35.50p 35.50p 0
28/10/2016 35.50p 35.50p 34.00p 35.50p 420
27/10/2016 36.00p 36.00p 33.00p 35.50p 2543
26/10/2016 36.00p 36.00p 36.00p 36.00p 0
25/10/2016 36.50p 36.50p 30.00p 36.00p 4558
24/10/2016 36.50p 36.50p 36.50p 36.50p 0
21/10/2016 36.50p 36.50p 33.00p 36.50p 2405
20/10/2016 36.50p 36.50p 36.50p 36.50p 0
19/10/2016 36.50p 36.50p 36.50p 36.50p 0
18/10/2016 36.50p 36.50p 36.50p 36.50p 0
17/10/2016 36.50p 36.50p 36.50p 36.50p 0
14/10/2016 36.50p 36.50p 36.50p 36.50p 0
13/10/2016 36.50p 36.50p 36.50p 36.50p 0
12/10/2016 37.50p 37.50p 36.00p 36.50p 1000
11/10/2016 37.50p 37.50p 37.50p 37.50p 0
10/10/2016 38.50p 38.50p 30.00p 37.50p 6667
07/10/2016 38.50p 38.50p 38.50p 38.50p 0
06/10/2016 38.50p 40.00p 38.50p 38.50p 5
05/10/2016 38.50p 38.50p 38.50p 38.50p 0
04/10/2016 38.50p 38.50p 38.50p 38.50p 0
03/10/2016 38.50p 38.50p 38.50p 38.50p 0
30/09/2016 38.50p 38.50p 38.50p 38.50p 0
29/09/2016 38.50p 38.50p 37.00p 38.50p 33
28/09/2016 38.50p 38.50p 38.50p 38.50p 0
27/09/2016 38.50p 38.50p 37.00p 38.50p 54718
26/09/2016 38.50p 38.50p 38.50p 38.50p 0
23/09/2016 38.50p 38.50p 38.50p 38.50p 0
22/09/2016 38.50p 38.50p 37.00p 38.50p 2
21/09/2016 41.50p 41.50p 30.00p 38.50p 7075
20/09/2016 41.50p 41.50p 40.00p 41.50p 3
19/09/2016 41.50p 41.50p 40.00p 41.50p 4
16/09/2016 41.50p 41.50p 41.50p 41.50p 0
15/09/2016 41.50p 41.50p 41.50p 41.50p 0
14/09/2016 41.50p 41.50p 41.50p 41.50p 0
13/09/2016 41.50p 41.50p 41.50p 41.50p 0
12/09/2016 47.50p 47.50p 41.50p 41.50p 0
09/09/2016 47.50p 47.50p 47.50p 47.50p 0
08/09/2016 47.50p 47.50p 47.50p 47.50p 0
07/09/2016 47.50p 47.50p 47.50p 47.50p 0
06/09/2016 47.50p 47.50p 47.50p 47.50p 0
05/09/2016 47.50p 47.50p 47.50p 47.50p 0
02/09/2016 47.50p 47.50p 47.50p 47.50p 0
01/09/2016 47.50p 47.50p 47.50p 47.50p 0
31/08/2016 47.50p 47.50p 47.50p 47.50p 0
30/08/2016 47.50p 47.50p 47.50p 47.50p 0
26/08/2016 47.50p 47.50p 47.50p 47.50p 0
25/08/2016 47.50p 54.50p 47.50p 47.50p 0
24/08/2016 54.50p 54.50p 54.50p 54.50p 0
23/08/2016 54.50p 54.50p 54.50p 54.50p 0
22/08/2016 54.50p 54.50p 54.50p 54.50p 0
19/08/2016 54.50p 54.50p 54.50p 54.50p 0
18/08/2016 54.50p 54.50p 54.50p 54.50p 0
17/08/2016 54.50p 54.50p 54.50p 54.50p 0
16/08/2016 54.50p 54.50p 54.50p 54.50p 0
15/08/2016 54.50p 54.50p 54.50p 54.50p 0
12/08/2016 54.50p 54.50p 54.50p 54.50p 0
11/08/2016 54.50p 54.50p 54.50p 54.50p 0
10/08/2016 54.50p 54.50p 54.50p 54.50p 0
09/08/2016 54.50p 54.50p 54.50p 54.50p 0
08/08/2016 54.50p 54.50p 54.50p 54.50p 0
05/08/2016 54.50p 54.50p 54.50p 54.50p 0
04/08/2016 54.50p 54.50p 54.50p 54.50p 0
03/08/2016 54.50p 54.50p 54.50p 54.50p 0
02/08/2016 54.50p 54.50p 54.50p 54.50p 0
01/08/2016 54.50p 54.50p 54.50p 54.50p 0
29/07/2016 54.50p 54.50p 54.50p 54.50p 0
28/07/2016 54.50p 54.50p 54.50p 54.50p 0
27/07/2016 54.50p 54.50p 54.50p 54.50p 0
26/07/2016 54.50p 54.50p 54.50p 54.50p 0
25/07/2016 54.50p 54.50p 54.50p 54.50p 0
22/07/2016 54.50p 54.50p 54.50p 54.50p 0
21/07/2016 55.50p 55.50p 52.00p 54.50p 3675
20/07/2016 62.50p 62.50p 62.50p 62.50p 0
19/07/2016 62.50p 64.00p 62.50p 62.50p 750
18/07/2016 62.50p 62.50p 62.50p 62.50p 0
15/07/2016 61.50p 63.00p 61.50p 62.50p 3600
14/07/2016 61.50p 61.50p 61.50p 61.50p 0
13/07/2016 61.50p 61.50p 61.50p 61.50p 0
12/07/2016 61.50p 61.50p 61.50p 61.50p 0
11/07/2016 61.50p 61.50p 61.50p 61.50p 0
08/07/2016 61.50p 61.50p 61.50p 61.50p 0
07/07/2016 61.50p 61.50p 61.50p 61.50p 0
06/07/2016 61.50p 61.50p 61.50p 61.50p 0
05/07/2016 61.50p 61.50p 61.50p 61.50p 0
04/07/2016 63.50p 63.50p 61.50p 61.50p 0
01/07/2016 63.50p 63.50p 63.50p 63.50p 0

*Close Price adjusted for both dividends and splits