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
18/11/2015 235.75p 238.00p 235.47p 238.00p 66395
17/11/2015 238.00p 238.75p 235.75p 238.50p 114892
16/11/2015 233.50p 235.86p 232.00p 235.75p 65450
13/11/2015 239.00p 239.00p 236.00p 236.00p 306373
12/11/2015 240.00p 240.25p 238.51p 239.50p 104672
11/11/2015 239.50p 240.25p 239.50p 239.50p 53667
10/11/2015 243.25p 243.75p 239.50p 240.00p 169868
09/11/2015 247.75p 247.75p 243.00p 243.25p 82235
06/11/2015 249.00p 249.00p 245.00p 246.50p 274340
05/11/2015 246.00p 247.00p 245.00p 246.25p 214214
04/11/2015 247.00p 247.75p 245.50p 246.00p 109508
03/11/2015 242.50p 243.50p 241.53p 243.00p 242721
02/11/2015 243.75p 243.75p 241.25p 243.75p 43287
30/10/2015 246.50p 246.50p 241.00p 241.00p 70225
29/10/2015 249.00p 249.00p 242.86p 244.50p 88893
28/10/2015 245.00p 248.25p 243.92p 248.25p 146872
27/10/2015 247.00p 247.50p 245.26p 246.00p 53069
26/10/2015 249.00p 250.00p 247.00p 250.00p 48105
23/10/2015 244.50p 249.25p 244.50p 248.50p 43738
22/10/2015 243.25p 243.75p 241.11p 243.75p 82614
21/10/2015 243.50p 245.00p 243.00p 244.50p 66733
20/10/2015 244.00p 245.00p 244.00p 244.00p 487983
19/10/2015 245.00p 246.00p 244.50p 246.00p 18702
16/10/2015 246.50p 247.99p 244.50p 244.50p 100627
15/10/2015 244.75p 247.00p 243.35p 247.00p 46035
14/10/2015 243.50p 244.25p 241.76p 243.00p 33464
13/10/2015 243.00p 245.50p 242.18p 245.50p 85901
12/10/2015 244.00p 244.99p 243.50p 244.75p 77465
09/10/2015 241.75p 245.25p 239.77p 245.25p 108230
08/10/2015 239.25p 240.00p 238.28p 240.00p 81292
07/10/2015 239.00p 240.50p 238.50p 238.50p 152308
06/10/2015 234.75p 234.75p 232.50p 234.50p 96918
05/10/2015 234.00p 234.09p 230.54p 234.00p 75077
02/10/2015 229.00p 229.00p 226.50p 228.00p 299497
01/10/2015 228.00p 229.98p 226.75p 228.00p 115516
30/09/2015 227.50p 227.75p 224.25p 226.50p 60452
29/09/2015 222.00p 224.25p 220.00p 224.25p 90709
28/09/2015 226.75p 226.75p 223.02p 225.00p 97080
25/09/2015 224.25p 228.00p 224.25p 228.00p 77550
24/09/2015 226.00p 226.94p 224.00p 224.50p 172779
23/09/2015 227.00p 229.25p 225.80p 229.00p 123213
22/09/2015 230.00p 232.70p 226.91p 227.25p 204536
21/09/2015 230.50p 234.00p 229.52p 234.00p 83874
18/09/2015 234.25p 234.25p 229.93p 233.00p 78459
17/09/2015 235.00p 235.00p 229.87p 231.00p 98611
16/09/2015 229.50p 234.00p 229.50p 234.00p 81930
15/09/2015 231.00p 232.00p 228.00p 231.00p 80687
14/09/2015 232.25p 232.25p 228.10p 232.00p 108766
11/09/2015 231.00p 231.70p 228.50p 230.00p 68101
10/09/2015 232.00p 233.73p 229.25p 229.50p 126840
09/09/2015 233.75p 236.79p 233.75p 236.00p 74533
08/09/2015 227.50p 232.14p 227.00p 230.75p 80596
07/09/2015 226.50p 228.63p 226.50p 228.00p 79483
04/09/2015 229.00p 229.69p 227.50p 228.00p 182894
03/09/2015 231.50p 233.00p 229.87p 233.00p 135938
02/09/2015 229.00p 230.00p 227.00p 227.50p 95615
01/09/2015 231.50p 231.50p 227.00p 227.00p 136141
28/08/2015 234.00p 236.00p 232.56p 235.75p 79793
27/08/2015 228.50p 234.00p 226.52p 234.00p 92738
26/08/2015 221.75p 226.13p 221.00p 226.00p 72980
25/08/2015 214.00p 228.00p 214.00p 227.75p 712819
24/08/2015 227.50p 227.50p 212.50p 214.00p 312907
21/08/2015 230.00p 232.00p 228.00p 232.00p 225521
20/08/2015 238.75p 239.94p 235.50p 238.00p 182933
19/08/2015 244.00p 244.00p 239.75p 241.50p 212473
18/08/2015 247.00p 247.00p 244.00p 245.00p 46205
17/08/2015 249.00p 249.80p 247.00p 248.00p 63361
14/08/2015 253.00p 253.00p 248.75p 250.50p 137289
13/08/2015 251.00p 252.25p 250.00p 251.00p 131937
12/08/2015 256.25p 256.25p 249.00p 249.25p 140670
11/08/2015 265.00p 265.00p 257.00p 257.00p 121604
10/08/2015 263.75p 264.00p 261.52p 262.75p 34198
07/08/2015 260.75p 264.00p 260.75p 262.00p 32825
06/08/2015 263.50p 263.50p 260.93p 263.00p 48206
05/08/2015 263.00p 263.69p 262.50p 262.75p 61594
04/08/2015 264.75p 265.25p 262.00p 262.00p 84079
03/08/2015 263.00p 264.85p 262.00p 263.00p 52029
31/07/2015 266.75p 266.75p 262.00p 264.50p 62834
30/07/2015 264.00p 264.25p 262.51p 264.25p 36339
29/07/2015 263.50p 264.45p 262.50p 262.50p 58761
28/07/2015 261.00p 263.66p 261.00p 262.00p 114906
27/07/2015 266.00p 266.00p 261.00p 261.00p 92908
24/07/2015 270.25p 271.00p 266.72p 269.00p 72687
23/07/2015 271.00p 272.00p 268.35p 271.00p 103894
22/07/2015 269.50p 271.33p 269.41p 270.25p 138970
21/07/2015 269.75p 272.00p 268.60p 272.00p 60689
20/07/2015 269.25p 271.06p 268.60p 271.00p 94202
17/07/2015 270.00p 271.75p 269.66p 271.00p 134332
16/07/2015 269.75p 272.00p 267.89p 272.00p 72941
15/07/2015 267.50p 268.00p 267.00p 267.50p 165098
14/07/2015 273.00p 273.75p 268.00p 269.25p 126711
13/07/2015 274.00p 274.00p 272.00p 273.50p 53871
10/07/2015 269.00p 272.00p 269.00p 271.00p 69643
09/07/2015 265.00p 270.25p 265.00p 269.50p 120626
08/07/2015 264.00p 267.25p 262.75p 267.00p 55156
07/07/2015 269.75p 270.00p 268.00p 269.00p 215653
06/07/2015 269.75p 270.50p 267.37p 270.50p 72397
03/07/2015 271.00p 273.50p 271.00p 273.50p 65721
02/07/2015 272.00p 273.00p 271.40p 272.00p 102973
01/07/2015 272.00p 273.37p 270.69p 272.00p 72174
30/06/2015 270.00p 272.25p 268.88p 269.50p 32965
29/06/2015 266.25p 268.96p 264.50p 267.75p 66485
26/06/2015 273.00p 273.00p 269.00p 271.00p 64150
25/06/2015 272.25p 274.50p 272.00p 274.00p 78370
24/06/2015 273.50p 276.00p 272.75p 276.00p 50407
23/06/2015 270.50p 275.00p 270.50p 275.00p 141538
22/06/2015 268.25p 272.00p 268.01p 272.00p 82781
19/06/2015 268.25p 268.25p 265.50p 267.00p 135259
18/06/2015 266.75p 268.75p 265.00p 268.75p 70871
17/06/2015 269.00p 270.10p 266.00p 268.50p 81242
16/06/2015 268.00p 270.00p 266.00p 268.25p 103457
15/06/2015 271.50p 272.00p 269.00p 269.00p 139985
12/06/2015 272.50p 273.50p 271.27p 273.00p 135379
11/06/2015 271.50p 274.00p 271.04p 274.00p 112815
10/06/2015 273.25p 274.25p 271.01p 272.00p 103773
09/06/2015 277.50p 277.50p 272.50p 273.00p 126869
08/06/2015 278.00p 278.75p 276.00p 276.00p 83462
05/06/2015 283.50p 283.50p 278.00p 279.00p 92336
04/06/2015 284.00p 284.00p 280.00p 280.00p 105414
03/06/2015 287.50p 287.50p 284.00p 284.75p 35365
02/06/2015 287.00p 287.00p 284.00p 284.00p 60767
01/06/2015 286.00p 287.05p 285.61p 287.00p 54874
29/05/2015 284.00p 285.05p 283.75p 284.75p 94466
28/05/2015 284.25p 286.02p 282.00p 284.50p 225028
27/05/2015 288.00p 288.55p 286.11p 288.00p 57255
26/05/2015 289.00p 289.75p 288.11p 289.00p 134068
22/05/2015 288.00p 289.44p 287.50p 289.00p 65671
21/05/2015 289.00p 289.00p 286.00p 287.00p 35785
20/05/2015 290.00p 290.00p 286.27p 288.25p 174807
19/05/2015 287.50p 288.50p 285.77p 288.50p 190788
18/05/2015 285.75p 286.75p 285.50p 286.50p 50095
15/05/2015 286.00p 287.00p 285.00p 287.00p 95682
14/05/2015 287.25p 287.25p 285.19p 287.25p 48639
13/05/2015 285.00p 286.75p 284.50p 284.50p 65799
12/05/2015 290.50p 290.50p 284.69p 284.75p 111280
11/05/2015 293.00p 293.00p 291.50p 291.50p 53211
08/05/2015 293.00p 293.00p 290.00p 291.00p 274262
07/05/2015 292.50p 293.00p 289.00p 289.00p 67792
06/05/2015 296.00p 296.00p 292.75p 292.75p 169613
05/05/2015 295.00p 297.00p 293.30p 295.00p 70406
01/05/2015 288.00p 294.20p 288.00p 294.00p 202378
30/04/2015 289.00p 292.00p 288.00p 292.00p 200723
29/04/2015 295.00p 295.25p 288.00p 288.00p 166324
28/04/2015 300.00p 301.50p 295.00p 295.00p 87585
27/04/2015 300.00p 300.80p 298.00p 299.00p 75958
24/04/2015 298.00p 300.00p 298.00p 298.00p 55339
23/04/2015 299.00p 301.87p 298.00p 298.50p 144914
22/04/2015 301.00p 302.50p 299.00p 299.50p 61016
21/04/2015 299.50p 303.00p 299.50p 301.00p 92237
20/04/2015 299.50p 300.50p 298.25p 299.50p 49495
17/04/2015 302.00p 303.94p 299.00p 299.25p 210543
16/04/2015 305.00p 305.50p 302.75p 302.75p 71713
15/04/2015 302.25p 306.00p 302.05p 303.00p 230090
14/04/2015 305.00p 307.08p 303.00p 305.00p 225443
13/04/2015 311.00p 311.00p 306.25p 307.25p 105289
10/04/2015 304.00p 308.00p 304.00p 306.50p 110226
09/04/2015 301.00p 306.75p 300.05p 306.75p 131278
08/04/2015 298.00p 300.50p 295.00p 300.50p 153923
07/04/2015 295.00p 297.50p 292.88p 297.25p 147269
02/04/2015 291.00p 293.91p 290.12p 293.50p 145782
01/04/2015 293.00p 293.00p 290.65p 292.50p 98299
31/03/2015 291.00p 293.75p 290.00p 292.00p 385201
30/03/2015 288.00p 291.50p 288.00p 291.50p 128619
27/03/2015 287.00p 290.20p 287.00p 288.00p 176861
26/03/2015 289.00p 291.50p 287.01p 288.00p 170510
25/03/2015 292.00p 293.00p 290.00p 291.00p 178506
24/03/2015 293.00p 293.00p 289.00p 292.00p 214639
23/03/2015 292.25p 293.00p 289.00p 290.75p 132267
20/03/2015 292.50p 292.50p 289.00p 290.50p 104739
19/03/2015 290.00p 292.62p 288.00p 291.50p 143680
18/03/2015 291.00p 292.50p 288.50p 292.50p 155059
17/03/2015 289.00p 290.79p 288.00p 290.50p 219721
16/03/2015 284.25p 289.25p 284.25p 288.00p 82678
13/03/2015 287.50p 287.73p 285.25p 287.00p 113695
12/03/2015 285.25p 286.50p 284.25p 286.50p 59353
11/03/2015 282.00p 284.50p 282.00p 284.50p 163064
10/03/2015 283.25p 284.00p 281.25p 281.50p 134658
09/03/2015 284.75p 285.65p 283.73p 284.00p 142230
06/03/2015 287.00p 287.00p 285.00p 286.50p 121340
05/03/2015 281.00p 285.75p 281.00p 285.00p 93387
04/03/2015 282.75p 282.75p 281.49p 282.25p 88329
03/03/2015 281.25p 282.75p 281.18p 282.00p 343412
02/03/2015 281.75p 282.75p 279.00p 281.00p 153845
27/02/2015 279.00p 281.00p 279.00p 281.00p 73802
26/02/2015 279.50p 280.50p 278.00p 279.00p 1889528
25/02/2015 279.00p 280.50p 278.00p 280.00p 131829
24/02/2015 278.25p 280.50p 277.65p 279.00p 93927
23/02/2015 277.50p 280.41p 277.50p 279.00p 71131
20/02/2015 277.25p 278.80p 276.05p 277.25p 36894
19/02/2015 281.00p 281.00p 277.00p 278.75p 179608
18/02/2015 278.50p 279.52p 277.00p 277.00p 81008
17/02/2015 278.50p 281.59p 278.50p 278.50p 57925
16/02/2015 281.50p 283.00p 278.50p 278.50p 34881
13/02/2015 280.00p 281.75p 279.11p 281.00p 103940
12/02/2015 280.00p 280.00p 277.35p 280.00p 1092742
11/02/2015 282.50p 282.50p 279.50p 280.00p 28355
10/02/2015 281.75p 282.47p 279.00p 279.50p 110948
09/02/2015 283.00p 283.00p 279.25p 279.75p 222122
06/02/2015 282.00p 282.00p 279.22p 281.75p 29871
05/02/2015 284.75p 284.75p 280.50p 284.00p 86274

*Close Price adjusted for both dividends and splits