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
17/02/2011 232.50p 232.50p 229.31p 230.40p 80441
16/02/2011 229.60p 232.15p 229.00p 232.00p 165069
15/02/2011 231.00p 232.20p 227.50p 227.50p 142366
14/02/2011 231.00p 233.60p 227.70p 230.30p 131592
11/02/2011 229.00p 229.70p 227.70p 229.70p 161582
10/02/2011 235.00p 235.50p 227.70p 227.70p 286117
09/02/2011 238.50p 239.59p 235.00p 235.00p 147155
08/02/2011 241.00p 241.50p 239.00p 239.00p 352605
07/02/2011 241.90p 242.00p 240.00p 241.10p 98738
04/02/2011 240.90p 242.60p 240.60p 240.60p 94803
03/02/2011 242.00p 243.90p 240.80p 241.30p 69827
02/02/2011 242.00p 245.00p 241.50p 243.80p 103704
01/02/2011 243.00p 243.00p 241.50p 242.50p 108727
31/01/2011 245.00p 245.00p 241.00p 241.50p 113734
28/01/2011 246.20p 247.30p 243.10p 243.10p 147975
27/01/2011 249.00p 249.00p 246.10p 246.20p 481902
26/01/2011 247.60p 250.90p 247.60p 248.40p 115032
25/01/2011 247.10p 249.60p 247.00p 247.00p 154432
24/01/2011 249.00p 250.80p 247.10p 248.00p 134882
21/01/2011 252.00p 252.00p 247.90p 248.30p 96308
20/01/2011 253.00p 253.50p 251.60p 251.70p 124020
19/01/2011 253.30p 256.53p 252.60p 254.00p 116729
18/01/2011 256.40p 256.40p 252.30p 252.30p 132535
17/01/2011 259.00p 259.00p 253.00p 253.60p 112926
14/01/2011 258.50p 261.00p 256.00p 256.50p 110334
13/01/2011 261.00p 261.87p 258.90p 259.10p 129387
12/01/2011 262.50p 262.50p 260.30p 261.50p 100918
11/01/2011 262.00p 262.00p 259.10p 259.30p 127516
10/01/2011 260.50p 262.00p 258.30p 259.00p 126658
07/01/2011 262.90p 262.90p 260.50p 260.50p 73727
06/01/2011 263.40p 264.90p 261.60p 261.60p 338893
05/01/2011 260.50p 262.90p 260.00p 262.10p 101650
04/01/2011 259.00p 262.90p 259.00p 261.40p 140771
31/12/2010 255.00p 258.00p 255.00p 255.50p 12339
30/12/2010 255.00p 256.10p 255.00p 255.30p 144895
29/12/2010 253.40p 255.00p 250.80p 254.90p 117411
24/12/2010 250.00p 253.00p 250.00p 250.50p 50629
23/12/2010 251.50p 252.90p 251.25p 252.90p 200580
22/12/2010 249.80p 252.00p 248.00p 251.50p 142302
21/12/2010 247.50p 249.31p 246.30p 248.10p 193125
20/12/2010 245.00p 246.50p 244.50p 245.20p 95703
17/12/2010 245.00p 248.40p 245.00p 246.80p 340444
16/12/2010 246.00p 248.00p 244.00p 244.00p 106895
15/12/2010 249.50p 249.75p 246.40p 246.40p 205709
14/12/2010 250.50p 252.00p 248.50p 249.70p 402422
13/12/2010 253.00p 253.00p 250.52p 252.20p 106227
10/12/2010 250.40p 253.05p 250.00p 250.60p 95831
09/12/2010 251.20p 252.80p 250.10p 252.00p 108111
08/12/2010 250.60p 253.90p 250.20p 251.00p 174136
07/12/2010 252.30p 254.10p 250.50p 254.10p 212326
06/12/2010 249.50p 252.20p 248.90p 249.80p 88894
03/12/2010 248.80p 252.00p 248.80p 248.90p 132611
02/12/2010 249.00p 252.50p 246.20p 252.50p 128858
01/12/2010 245.90p 248.00p 243.30p 248.00p 266321
30/11/2010 243.90p 245.90p 241.70p 241.70p 83813
29/11/2010 246.00p 246.90p 242.30p 242.30p 84106
26/11/2010 247.10p 247.10p 242.00p 242.00p 97291
25/11/2010 247.50p 247.60p 244.40p 246.80p 129381
24/11/2010 245.70p 245.70p 242.60p 245.00p 102969
23/11/2010 244.00p 246.75p 240.00p 240.00p 157315
22/11/2010 249.00p 249.20p 245.60p 245.60p 135422
19/11/2010 248.00p 249.00p 246.00p 246.50p 103201
18/11/2010 246.40p 247.50p 244.40p 247.50p 163277
17/11/2010 243.00p 245.40p 243.00p 243.20p 124068
16/11/2010 247.00p 247.00p 243.40p 243.40p 69443
15/11/2010 248.90p 250.50p 245.00p 245.10p 227166
12/11/2010 250.40p 251.00p 248.00p 249.40p 150845
11/11/2010 254.60p 255.00p 252.25p 252.60p 154100
10/11/2010 256.90p 256.90p 254.00p 254.00p 79806
09/11/2010 255.50p 258.00p 255.26p 257.50p 109260
08/11/2010 257.30p 257.90p 255.00p 256.60p 247783
05/11/2010 255.00p 255.50p 253.00p 253.50p 350758
04/11/2010 251.00p 254.00p 250.70p 254.00p 86994
03/11/2010 250.00p 250.70p 248.60p 248.60p 208142
02/11/2010 248.80p 249.20p 247.00p 249.20p 107586
01/11/2010 246.00p 247.75p 245.00p 247.20p 72153
29/10/2010 245.00p 245.25p 243.00p 244.50p 144002
28/10/2010 245.20p 245.90p 244.50p 245.90p 73780
27/10/2010 249.00p 249.50p 245.10p 245.10p 238362
26/10/2010 251.70p 252.80p 248.00p 248.40p 308522
25/10/2010 251.00p 252.50p 250.52p 252.00p 265453
22/10/2010 250.30p 250.30p 249.00p 249.70p 112787
21/10/2010 249.00p 249.40p 248.00p 249.30p 58991
20/10/2010 248.50p 248.90p 245.20p 248.00p 223477
19/10/2010 249.50p 249.60p 246.44p 248.90p 329244
18/10/2010 246.90p 248.70p 246.80p 248.70p 125981
15/10/2010 250.00p 250.50p 246.50p 246.50p 356319
14/10/2010 250.00p 250.50p 248.60p 249.90p 449406
13/10/2010 247.00p 249.90p 247.00p 249.90p 116873
12/10/2010 246.70p 249.00p 246.10p 247.20p 307672
11/10/2010 249.80p 249.90p 248.18p 248.20p 69175
08/10/2010 249.00p 250.50p 246.00p 246.00p 224422
07/10/2010 251.40p 251.40p 248.70p 248.70p 185805
06/10/2010 250.80p 252.80p 248.40p 249.80p 117310
05/10/2010 246.50p 248.60p 246.50p 248.60p 141806
04/10/2010 246.20p 247.70p 244.00p 246.70p 144591
01/10/2010 242.50p 244.50p 239.64p 243.70p 52200
30/09/2010 241.00p 242.80p 240.40p 240.40p 156762
29/09/2010 240.30p 242.30p 239.00p 240.10p 61024
28/09/2010 240.40p 242.65p 239.20p 239.20p 116040
27/09/2010 242.10p 242.80p 240.00p 242.00p 78120
24/09/2010 238.00p 240.00p 236.80p 239.00p 126582
23/09/2010 241.80p 241.80p 236.11p 236.20p 138329
22/09/2010 238.80p 240.87p 238.80p 238.80p 121458
21/09/2010 238.50p 241.00p 237.50p 240.90p 200591
20/09/2010 234.70p 238.10p 234.70p 238.10p 79673
17/09/2010 235.80p 236.54p 233.98p 234.00p 403324
16/09/2010 234.00p 235.50p 232.00p 232.00p 107781
15/09/2010 234.40p 236.90p 234.00p 234.00p 174810
14/09/2010 233.80p 236.80p 233.80p 234.50p 170827
13/09/2010 233.30p 236.00p 232.20p 235.20p 169794
10/09/2010 230.00p 231.90p 230.00p 231.70p 164222
09/09/2010 231.50p 231.50p 228.96p 230.10p 77517
08/09/2010 229.70p 230.39p 227.72p 228.50p 221425
07/09/2010 228.40p 231.29p 228.40p 230.70p 44072
06/09/2010 227.40p 230.50p 226.50p 230.50p 150886
03/09/2010 223.10p 226.50p 222.10p 226.50p 121693
02/09/2010 222.40p 223.50p 218.98p 222.00p 80989
01/09/2010 218.10p 223.00p 218.00p 223.00p 135048
31/08/2010 217.10p 219.00p 215.79p 219.00p 98703
27/08/2010 217.80p 219.00p 217.80p 219.00p 184669
26/08/2010 217.90p 218.50p 217.00p 217.70p 279816
25/08/2010 218.00p 219.00p 215.50p 215.50p 124226
24/08/2010 219.30p 220.00p 215.90p 218.70p 153112
23/08/2010 216.70p 219.60p 216.60p 219.40p 69291
20/08/2010 216.50p 219.30p 216.20p 218.00p 65872
19/08/2010 218.50p 220.60p 216.00p 216.00p 160254
18/08/2010 213.90p 218.40p 213.90p 215.80p 87039
17/08/2010 216.80p 217.70p 215.00p 217.70p 72263
16/08/2010 216.50p 217.00p 214.00p 216.00p 66543
13/08/2010 215.50p 216.50p 214.40p 216.50p 27653
12/08/2010 213.40p 216.00p 212.60p 216.00p 40174
11/08/2010 216.30p 216.90p 212.80p 212.80p 69007
10/08/2010 216.40p 218.10p 216.30p 218.00p 59891
09/08/2010 218.00p 219.15p 217.45p 218.20p 151579
06/08/2010 218.50p 218.50p 215.85p 217.50p 98922
05/08/2010 218.20p 218.20p 215.10p 217.80p 79416
04/08/2010 216.50p 217.50p 214.25p 217.10p 112007
03/08/2010 218.50p 219.00p 215.50p 215.50p 155288
02/08/2010 219.50p 219.50p 216.50p 219.10p 77189
30/07/2010 217.60p 218.00p 215.20p 215.60p 192636
29/07/2010 216.20p 218.15p 215.50p 217.90p 183720
28/07/2010 216.70p 218.10p 215.30p 215.30p 257789
27/07/2010 218.00p 219.30p 216.50p 217.00p 154113
26/07/2010 218.00p 218.00p 215.20p 217.00p 241393
23/07/2010 216.90p 217.60p 215.50p 217.60p 204829
22/07/2010 213.10p 217.00p 213.10p 217.00p 159733
21/07/2010 214.50p 215.50p 212.10p 215.50p 82468
20/07/2010 213.30p 214.30p 210.50p 214.30p 127750
19/07/2010 210.40p 212.00p 210.00p 210.60p 84244
16/07/2010 212.00p 213.20p 210.30p 210.30p 119176
15/07/2010 213.10p 215.00p 211.00p 211.10p 151986
14/07/2010 215.30p 216.80p 214.00p 214.00p 80273
13/07/2010 214.00p 216.00p 213.75p 215.50p 160116
12/07/2010 213.70p 216.70p 213.60p 213.60p 93232
09/07/2010 214.10p 216.00p 211.00p 211.00p 238208
08/07/2010 213.50p 214.70p 212.60p 212.60p 164826
07/07/2010 210.20p 215.00p 210.20p 215.00p 179351
06/07/2010 210.00p 214.10p 209.50p 214.10p 144870
05/07/2010 209.30p 210.10p 208.41p 210.10p 80683
02/07/2010 206.20p 209.20p 206.20p 209.10p 49929
01/07/2010 206.80p 208.90p 205.10p 206.60p 166354
30/06/2010 205.70p 209.60p 205.70p 209.60p 139164
29/06/2010 205.20p 209.06p 204.60p 205.30p 369815
28/06/2010 207.70p 209.79p 206.90p 209.20p 144381
25/06/2010 207.00p 209.00p 207.00p 207.50p 161234
24/06/2010 212.00p 212.00p 206.00p 206.00p 80449
23/06/2010 209.10p 210.65p 208.00p 208.00p 105535
22/06/2010 213.40p 213.40p 210.50p 210.60p 172188
21/06/2010 211.00p 214.50p 210.20p 213.40p 299824
18/06/2010 209.60p 210.20p 207.70p 209.90p 565170
17/06/2010 210.90p 210.90p 207.80p 208.00p 145167
16/06/2010 209.90p 210.50p 209.30p 209.30p 158889
15/06/2010 208.00p 209.70p 206.75p 209.70p 197504
14/06/2010 207.20p 210.30p 206.80p 210.30p 140590
11/06/2010 205.10p 207.00p 204.10p 207.00p 178873
10/06/2010 202.00p 205.50p 202.00p 205.10p 112397
09/06/2010 203.00p 204.00p 201.80p 203.30p 149023
08/06/2010 203.00p 203.90p 200.40p 201.10p 152029
07/06/2010 202.10p 204.00p 201.20p 201.20p 150084
04/06/2010 204.90p 207.45p 203.40p 203.40p 116747
03/06/2010 204.70p 207.00p 203.40p 207.00p 153133
02/06/2010 199.00p 202.90p 198.50p 202.90p 177402
01/06/2010 203.00p 203.00p 199.50p 202.50p 287099
28/05/2010 204.20p 205.98p 202.30p 202.30p 192469
27/05/2010 200.00p 203.40p 199.10p 203.00p 232336
26/05/2010 198.00p 199.50p 197.60p 197.60p 127322
25/05/2010 200.00p 200.00p 196.90p 197.80p 151862
24/05/2010 203.00p 203.00p 200.20p 203.00p 276639
21/05/2010 200.20p 200.60p 197.00p 199.20p 229346
20/05/2010 203.00p 205.43p 198.50p 199.50p 231495
19/05/2010 208.00p 208.60p 203.30p 203.30p 209259
18/05/2010 209.50p 210.50p 208.60p 209.00p 379674
17/05/2010 209.40p 210.02p 206.00p 208.50p 139219
14/05/2010 210.10p 212.00p 209.40p 209.40p 239006
13/05/2010 209.50p 212.40p 208.10p 212.10p 267533
12/05/2010 208.40p 209.70p 205.80p 209.70p 275845
11/05/2010 207.00p 209.50p 206.60p 209.50p 120688
10/05/2010 206.70p 210.60p 206.20p 209.00p 242088
07/05/2010 200.00p 205.18p 200.00p 202.20p 364607

*Close Price adjusted for both dividends and splits