Edinburgh Dragon Trust (EFM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edinburgh Dragon Trust

Date Open High Low Close* Volume
20/09/2012 245.40p 245.40p 242.30p 245.40p 57329
19/09/2012 244.00p 246.80p 244.00p 246.00p 88834
18/09/2012 245.00p 246.10p 244.50p 246.10p 65800
17/09/2012 244.20p 247.30p 243.86p 246.70p 78995
14/09/2012 242.20p 246.86p 242.20p 246.00p 324922
13/09/2012 242.00p 242.20p 240.00p 240.00p 75888
12/09/2012 241.00p 241.90p 239.90p 241.90p 110946
11/09/2012 239.10p 239.80p 237.02p 239.70p 121483
10/09/2012 240.10p 240.50p 236.10p 240.50p 61094
07/09/2012 235.70p 240.10p 235.70p 240.10p 91478
06/09/2012 232.30p 236.50p 231.23p 236.50p 106597
05/09/2012 234.10p 236.30p 230.80p 232.10p 179855
04/09/2012 235.60p 238.60p 234.10p 235.20p 45714
03/09/2012 237.00p 240.16p 235.70p 239.00p 186631
31/08/2012 234.10p 237.30p 234.10p 237.30p 83038
30/08/2012 238.00p 239.19p 234.10p 234.60p 143973
29/08/2012 239.70p 239.80p 238.10p 239.70p 83252
28/08/2012 240.30p 240.80p 238.20p 238.30p 78492
24/08/2012 241.90p 241.90p 240.90p 240.90p 45335
23/08/2012 243.90p 243.90p 241.00p 241.00p 60255
22/08/2012 243.00p 244.00p 241.00p 241.00p 81879
21/08/2012 244.50p 244.57p 243.00p 243.00p 40192
20/08/2012 245.00p 245.10p 243.00p 243.00p 53521
17/08/2012 247.00p 247.00p 245.00p 245.10p 173905
16/08/2012 247.00p 247.00p 245.00p 245.00p 88439
15/08/2012 246.20p 247.05p 245.70p 245.70p 48158
14/08/2012 247.50p 248.00p 245.70p 247.50p 74990
13/08/2012 245.80p 248.00p 245.30p 247.40p 108003
10/08/2012 247.00p 249.44p 247.00p 248.40p 115789
09/08/2012 248.20p 249.30p 246.50p 249.30p 47285
08/08/2012 248.00p 248.80p 245.11p 247.50p 86423
07/08/2012 250.30p 251.10p 246.50p 246.50p 435406
06/08/2012 247.90p 252.30p 244.93p 251.00p 106157
03/08/2012 245.60p 246.69p 242.74p 246.50p 71074
02/08/2012 246.00p 246.00p 241.95p 243.80p 80241
01/08/2012 242.70p 245.00p 242.33p 245.00p 72339
31/07/2012 243.80p 244.00p 242.00p 243.50p 49799
30/07/2012 241.20p 243.60p 237.36p 243.60p 86836
27/07/2012 237.80p 240.40p 237.52p 240.20p 93365
26/07/2012 236.50p 238.50p 235.90p 237.00p 83189
25/07/2012 237.30p 237.50p 235.50p 236.00p 190612
24/07/2012 235.60p 238.29p 235.60p 236.10p 87240
23/07/2012 240.00p 240.29p 236.70p 236.70p 108620
20/07/2012 243.40p 243.40p 240.94p 241.90p 48724
19/07/2012 241.10p 243.70p 241.10p 243.70p 98271
18/07/2012 241.00p 242.84p 240.11p 241.00p 119367
17/07/2012 242.90p 242.98p 241.50p 242.00p 75832
16/07/2012 243.00p 243.00p 241.00p 241.50p 80215
13/07/2012 243.50p 243.50p 241.11p 242.80p 56260
12/07/2012 243.30p 243.31p 240.30p 240.80p 104066
11/07/2012 244.10p 244.10p 241.61p 243.30p 78903
10/07/2012 242.50p 245.00p 240.80p 243.90p 342519
09/07/2012 243.80p 243.80p 240.20p 240.70p 83394
06/07/2012 242.80p 244.44p 241.80p 244.00p 198056
05/07/2012 243.10p 246.40p 241.63p 242.80p 73968
04/07/2012 242.00p 244.00p 239.69p 244.00p 34322
03/07/2012 241.90p 242.60p 238.54p 242.60p 640160
02/07/2012 234.30p 242.60p 234.30p 240.00p 249685
29/06/2012 233.40p 237.00p 233.40p 237.00p 72989
28/06/2012 232.40p 232.40p 230.00p 230.40p 104557
27/06/2012 228.00p 231.50p 228.00p 231.40p 200996
26/06/2012 227.30p 228.60p 225.96p 228.40p 51435
25/06/2012 228.20p 229.81p 226.00p 226.00p 164896
22/06/2012 229.90p 229.90p 228.30p 228.80p 63956
21/06/2012 231.00p 232.10p 229.80p 230.10p 146738
20/06/2012 229.50p 232.00p 229.20p 231.60p 107231
19/06/2012 230.60p 232.00p 228.20p 231.90p 124648
18/06/2012 229.10p 229.85p 228.00p 228.10p 106169
15/06/2012 230.20p 230.70p 226.74p 226.80p 400709
14/06/2012 229.30p 229.90p 226.70p 227.30p 60068
13/06/2012 229.00p 230.50p 227.30p 227.80p 79314
12/06/2012 227.40p 227.90p 226.20p 227.10p 120398
11/06/2012 226.50p 229.10p 226.00p 226.40p 208440
08/06/2012 228.50p 228.50p 224.20p 226.70p 54594
07/06/2012 224.10p 229.90p 222.50p 229.30p 94990
06/06/2012 224.10p 225.00p 222.30p 225.00p 167308
01/06/2012 226.30p 226.30p 222.30p 223.00p 64643
31/05/2012 223.40p 226.49p 221.98p 225.70p 391108
30/05/2012 225.30p 226.90p 222.00p 222.80p 90836
29/05/2012 225.00p 228.00p 225.00p 227.90p 158848
28/05/2012 222.00p 227.17p 222.00p 223.70p 591051
25/05/2012 223.40p 226.70p 222.10p 222.60p 109728
24/05/2012 226.00p 226.54p 223.00p 224.20p 112580
23/05/2012 225.70p 227.18p 222.50p 222.80p 170764
22/05/2012 226.70p 228.70p 224.20p 227.50p 313160
21/05/2012 224.70p 227.00p 224.60p 226.20p 232650
18/05/2012 226.40p 229.10p 224.78p 227.60p 85597
17/05/2012 230.30p 231.00p 227.40p 228.00p 63250
16/05/2012 226.40p 229.60p 223.00p 229.60p 163883
15/05/2012 230.40p 232.10p 229.31p 230.90p 1062261
14/05/2012 230.10p 231.23p 227.74p 229.20p 96943
11/05/2012 231.30p 233.80p 230.60p 231.80p 210365
10/05/2012 231.10p 233.10p 231.00p 232.80p 51289
09/05/2012 235.40p 235.40p 231.10p 231.60p 134558
08/05/2012 237.10p 239.00p 232.90p 232.90p 111696
04/05/2012 240.50p 241.54p 238.00p 238.40p 64303
03/05/2012 242.00p 242.00p 240.50p 242.00p 56998
02/05/2012 242.00p 242.90p 240.01p 242.00p 124169
01/05/2012 237.10p 242.20p 237.10p 242.20p 130098
30/04/2012 237.10p 239.40p 237.10p 238.20p 71087
27/04/2012 237.60p 240.20p 236.90p 239.90p 67002
26/04/2012 237.00p 238.90p 237.00p 238.00p 109486
25/04/2012 236.80p 239.00p 236.30p 238.20p 102886
24/04/2012 239.00p 239.00p 236.10p 236.70p 41629
23/04/2012 242.50p 242.50p 235.20p 237.00p 169736
20/04/2012 241.80p 243.25p 240.40p 242.50p 124497
19/04/2012 242.60p 246.14p 242.50p 242.50p 119481
18/04/2012 246.80p 246.80p 243.70p 244.40p 110282
17/04/2012 241.70p 245.50p 241.38p 245.50p 151567
16/04/2012 243.70p 245.50p 242.30p 245.00p 116025
13/04/2012 245.90p 246.20p 244.10p 244.10p 25001
12/04/2012 243.00p 245.70p 242.15p 245.40p 92545
11/04/2012 244.10p 245.00p 240.60p 244.00p 189941
10/04/2012 249.00p 249.00p 240.89p 241.40p 159287
05/04/2012 247.60p 249.80p 245.11p 249.00p 125286
04/04/2012 248.70p 248.80p 244.77p 246.00p 123031
03/04/2012 248.90p 249.00p 247.25p 247.70p 116125
02/04/2012 247.60p 248.50p 243.60p 248.50p 196069
30/03/2012 246.20p 248.00p 243.60p 247.20p 336817
29/03/2012 246.20p 248.83p 245.30p 247.50p 206737
28/03/2012 246.30p 250.47p 244.00p 248.00p 144343
27/03/2012 245.90p 248.20p 245.00p 247.00p 549054
26/03/2012 247.30p 247.30p 242.50p 242.50p 117965
23/03/2012 247.50p 248.44p 242.20p 243.30p 140512
22/03/2012 245.40p 247.50p 244.50p 247.50p 205690
21/03/2012 245.20p 247.00p 243.04p 246.60p 260265
20/03/2012 249.10p 251.45p 242.70p 243.20p 281080
19/03/2012 249.20p 252.40p 248.10p 250.30p 209374
16/03/2012 250.70p 253.40p 247.50p 247.50p 478903
15/03/2012 253.70p 253.70p 250.60p 252.50p 136524
14/03/2012 252.80p 253.10p 250.90p 253.10p 214724
13/03/2012 251.70p 252.90p 250.50p 252.30p 148841
12/03/2012 249.80p 252.00p 248.32p 248.80p 513871
09/03/2012 251.00p 252.50p 250.90p 252.50p 138534
08/03/2012 250.90p 251.50p 248.40p 251.20p 210063
07/03/2012 247.20p 248.10p 245.32p 248.10p 89329
06/03/2012 249.40p 249.40p 244.62p 246.50p 130516
05/03/2012 250.00p 252.20p 248.00p 250.40p 95907
02/03/2012 252.00p 252.70p 251.30p 252.60p 107722
01/03/2012 250.90p 252.81p 248.76p 252.20p 274609
29/02/2012 249.00p 252.60p 249.00p 252.60p 116321
28/02/2012 245.00p 248.86p 245.00p 248.40p 200820
27/02/2012 247.80p 250.44p 243.00p 245.30p 148424
24/02/2012 252.30p 252.59p 248.00p 249.60p 194190
23/02/2012 252.40p 252.40p 249.00p 251.00p 196416
22/02/2012 249.50p 253.90p 249.30p 253.00p 196146
21/02/2012 249.00p 249.56p 247.20p 249.50p 73784
20/02/2012 246.10p 249.50p 246.10p 249.10p 106107
17/02/2012 246.20p 248.90p 246.20p 248.90p 123742
16/02/2012 245.30p 247.09p 245.00p 245.00p 85626
15/02/2012 245.00p 248.00p 245.00p 246.60p 171828
14/02/2012 242.10p 245.50p 242.00p 244.30p 77900
13/02/2012 243.20p 244.20p 241.00p 244.20p 132059
10/02/2012 242.10p 242.90p 240.00p 241.70p 137546
09/02/2012 243.40p 243.40p 241.20p 242.70p 153827
08/02/2012 242.00p 243.45p 240.20p 243.10p 272381
07/02/2012 240.20p 242.50p 240.20p 241.20p 98856
06/02/2012 241.00p 242.20p 240.22p 242.20p 104359
03/02/2012 242.50p 242.60p 241.26p 242.00p 372578
02/02/2012 240.70p 242.60p 238.50p 242.50p 192222
01/02/2012 237.50p 242.20p 237.50p 241.00p 194982
31/01/2012 233.10p 240.24p 233.10p 237.50p 376813
30/01/2012 237.10p 238.00p 235.23p 236.60p 73955
27/01/2012 238.90p 239.50p 234.20p 237.00p 148998
26/01/2012 233.00p 239.74p 233.00p 235.50p 461143
25/01/2012 235.00p 237.60p 234.50p 234.50p 99283
24/01/2012 233.80p 238.10p 233.80p 238.10p 92279
23/01/2012 235.60p 237.60p 233.83p 236.90p 129754
20/01/2012 237.00p 237.00p 235.03p 236.00p 163503
19/01/2012 233.00p 236.50p 230.78p 235.40p 129496
18/01/2012 229.70p 233.70p 229.70p 231.00p 96201
17/01/2012 229.00p 232.85p 229.00p 231.70p 117527
16/01/2012 228.60p 228.60p 225.30p 226.70p 42261
13/01/2012 228.60p 228.96p 226.15p 228.30p 57651
12/01/2012 227.00p 229.00p 224.45p 227.00p 81671
11/01/2012 226.50p 226.90p 224.25p 226.90p 77833
10/01/2012 221.00p 226.50p 220.36p 225.60p 155078
09/01/2012 221.40p 221.70p 219.60p 220.20p 96521
06/01/2012 219.20p 221.23p 219.20p 220.40p 80982
05/01/2012 219.70p 220.80p 219.10p 220.10p 64112
04/01/2012 225.00p 225.00p 219.30p 219.50p 122396
03/01/2012 219.10p 225.80p 216.81p 225.80p 89856
30/12/2011 216.20p 218.70p 213.00p 217.00p 223206
29/12/2011 212.50p 216.30p 211.39p 215.90p 183843
28/12/2011 213.10p 214.50p 211.27p 214.00p 45424
23/12/2011 213.00p 215.00p 213.00p 215.00p 31838
22/12/2011 213.10p 213.60p 212.20p 213.30p 28309
21/12/2011 209.60p 213.60p 209.60p 211.00p 107342
20/12/2011 211.00p 211.00p 206.70p 210.20p 95529
19/12/2011 209.50p 211.10p 208.72p 209.00p 42934
16/12/2011 212.20p 214.36p 209.41p 213.70p 188438
15/12/2011 209.80p 211.40p 208.96p 210.00p 310676
14/12/2011 212.50p 213.50p 210.21p 212.30p 144605
13/12/2011 211.70p 214.20p 211.70p 212.00p 137020
12/12/2011 215.00p 216.25p 211.60p 211.60p 720295
09/12/2011 216.00p 217.00p 215.70p 216.00p 66229
08/12/2011 221.00p 221.00p 216.17p 216.50p 206937
07/12/2011 221.70p 221.80p 217.80p 217.80p 494345
06/12/2011 218.80p 220.50p 217.41p 219.00p 87681
05/12/2011 219.80p 221.60p 219.70p 219.70p 65194

*Close Price adjusted for both dividends and splits