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
22/04/2014 252.25p 253.50p 250.05p 253.00p 149745
17/04/2014 250.00p 253.13p 250.00p 251.50p 169557
16/04/2014 249.00p 251.25p 249.00p 250.50p 113056
15/04/2014 251.25p 251.73p 249.50p 251.00p 138853
14/04/2014 251.00p 251.50p 249.75p 251.00p 139083
11/04/2014 250.00p 251.25p 248.96p 251.25p 74567
10/04/2014 250.75p 252.00p 250.00p 250.00p 88139
09/04/2014 251.00p 251.64p 249.00p 249.50p 143118
08/04/2014 248.50p 250.62p 248.22p 249.00p 69233
07/04/2014 251.00p 251.00p 248.32p 249.25p 141737
04/04/2014 246.00p 251.25p 246.00p 250.00p 126959
03/04/2014 246.50p 248.00p 246.50p 247.75p 91355
02/04/2014 246.00p 247.50p 244.23p 247.50p 105657
01/04/2014 244.50p 246.50p 243.20p 246.50p 207039
31/03/2014 242.25p 244.55p 241.50p 244.00p 212268
28/03/2014 240.25p 242.75p 239.25p 242.00p 85425
27/03/2014 236.00p 239.25p 236.00p 239.25p 237253
26/03/2014 237.00p 239.44p 235.00p 238.00p 238713
25/03/2014 233.50p 236.00p 232.50p 235.00p 225026
24/03/2014 230.50p 235.00p 230.50p 233.50p 273752
21/03/2014 230.00p 233.40p 230.00p 233.00p 2455553
20/03/2014 230.50p 232.60p 229.60p 230.00p 147653
19/03/2014 236.70p 236.70p 232.13p 232.60p 253728
18/03/2014 234.50p 235.83p 233.26p 235.00p 228662
17/03/2014 236.60p 236.60p 233.60p 234.20p 108787
14/03/2014 233.50p 235.30p 232.00p 234.50p 251755
13/03/2014 239.00p 239.00p 235.00p 235.00p 94904
12/03/2014 237.20p 238.50p 235.50p 236.00p 109714
11/03/2014 238.70p 239.00p 237.30p 238.50p 132311
10/03/2014 237.40p 238.55p 235.60p 235.60p 177946
07/03/2014 238.00p 239.49p 237.17p 237.50p 116862
06/03/2014 237.50p 238.64p 236.10p 237.70p 144787
05/03/2014 233.00p 237.10p 233.00p 236.10p 98266
04/03/2014 235.00p 236.40p 232.00p 236.20p 252651
03/03/2014 234.00p 235.20p 230.10p 232.00p 387578
28/02/2014 236.50p 236.75p 235.20p 235.20p 147908
27/02/2014 235.60p 238.20p 235.10p 235.10p 118852
26/02/2014 235.70p 237.11p 235.20p 236.60p 59422
25/02/2014 235.60p 238.00p 235.20p 235.20p 158934
24/02/2014 236.30p 237.60p 235.50p 237.50p 86463
21/02/2014 238.40p 238.75p 237.00p 237.00p 46444
20/02/2014 237.00p 238.05p 236.00p 236.00p 151274
19/02/2014 238.00p 240.00p 237.74p 240.00p 77512
18/02/2014 240.00p 240.00p 237.59p 239.50p 192982
17/02/2014 239.00p 240.00p 235.70p 240.00p 221788
14/02/2014 236.60p 237.00p 233.98p 237.00p 67731
13/02/2014 236.90p 237.90p 234.16p 235.90p 78277
12/02/2014 236.40p 239.60p 236.29p 237.90p 234361
11/02/2014 236.00p 238.80p 236.00p 237.30p 195976
10/02/2014 237.00p 238.11p 235.00p 237.10p 332236
07/02/2014 232.80p 236.70p 232.80p 236.70p 175218
06/02/2014 232.00p 235.10p 230.20p 235.10p 169107
05/02/2014 232.60p 232.60p 230.00p 230.20p 158419
04/02/2014 225.00p 231.00p 225.00p 231.00p 111953
03/02/2014 228.10p 232.40p 228.10p 230.30p 234950
31/01/2014 232.50p 233.66p 230.30p 232.40p 220761
30/01/2014 234.20p 234.20p 230.00p 232.50p 483053
29/01/2014 235.50p 235.50p 230.00p 230.00p 344420
28/01/2014 233.30p 233.41p 231.60p 232.90p 221763
27/01/2014 233.60p 234.00p 229.50p 230.00p 268051
24/01/2014 236.10p 239.25p 234.00p 234.50p 430809
23/01/2014 242.00p 242.00p 237.60p 238.10p 126759
22/01/2014 242.10p 242.85p 240.20p 240.20p 681468
21/01/2014 245.20p 245.20p 240.24p 240.50p 138052
20/01/2014 241.60p 244.14p 240.26p 243.50p 157835
17/01/2014 246.00p 246.00p 241.60p 242.50p 153619
16/01/2014 241.50p 245.40p 241.50p 245.00p 111330
15/01/2014 244.40p 244.53p 242.00p 244.00p 689586
14/01/2014 242.60p 243.00p 241.00p 243.00p 127584
13/01/2014 241.90p 243.50p 240.29p 243.50p 1474326
10/01/2014 236.70p 243.50p 236.70p 243.50p 183581
09/01/2014 241.10p 241.80p 236.60p 236.60p 162653
08/01/2014 240.50p 243.25p 240.50p 241.40p 280822
07/01/2014 239.80p 241.95p 239.71p 240.50p 196882
06/01/2014 240.20p 241.40p 239.30p 240.30p 182052
03/01/2014 242.40p 242.40p 238.60p 239.30p 148740
02/01/2014 244.00p 245.35p 242.00p 242.00p 83908
31/12/2013 244.70p 246.04p 244.14p 244.70p 142801
30/12/2013 247.70p 247.70p 244.00p 244.00p 122782
27/12/2013 245.40p 248.70p 245.28p 247.30p 289797
24/12/2013 247.50p 248.20p 245.09p 247.50p 105019
23/12/2013 245.00p 247.00p 245.00p 245.10p 119636
20/12/2013 245.00p 247.80p 245.00p 245.10p 130312
19/12/2013 249.30p 249.30p 245.50p 246.20p 178065
18/12/2013 247.50p 249.50p 246.30p 246.30p 70410
17/12/2013 247.60p 249.90p 247.50p 247.50p 141447
16/12/2013 249.90p 249.90p 247.07p 249.20p 72672
13/12/2013 250.90p 250.90p 247.00p 248.00p 88710
12/12/2013 249.00p 250.00p 247.80p 249.50p 134260
11/12/2013 253.40p 253.40p 249.00p 250.00p 138878
10/12/2013 251.50p 253.50p 250.00p 250.00p 175511
09/12/2013 255.50p 255.50p 251.57p 253.00p 470488
06/12/2013 249.50p 253.80p 249.50p 252.00p 1391940
05/12/2013 254.40p 254.40p 251.50p 252.00p 106706
04/12/2013 253.00p 254.40p 252.61p 253.30p 170104
03/12/2013 253.80p 255.50p 252.50p 252.50p 240574
02/12/2013 259.90p 259.90p 253.60p 253.60p 241919
29/11/2013 260.00p 260.00p 256.10p 256.10p 206796
28/11/2013 259.70p 259.83p 259.10p 259.70p 32200
27/11/2013 261.90p 261.90p 259.00p 259.50p 142340
26/11/2013 264.30p 264.55p 261.00p 261.00p 79968
25/11/2013 264.50p 264.50p 260.00p 263.00p 79451
22/11/2013 265.90p 265.90p 260.00p 260.00p 165808
21/11/2013 265.00p 265.80p 262.00p 262.00p 170165
20/11/2013 264.80p 266.00p 264.00p 264.00p 350087
19/11/2013 269.00p 269.80p 267.00p 267.00p 78979
18/11/2013 268.00p 269.60p 266.50p 266.50p 78510
15/11/2013 262.30p 267.70p 262.30p 267.70p 149728
14/11/2013 263.90p 263.90p 259.00p 261.20p 57216
13/11/2013 266.00p 267.10p 259.00p 259.00p 177474
12/11/2013 271.00p 271.00p 267.00p 267.10p 101099
11/11/2013 268.90p 269.79p 267.40p 267.40p 52014
08/11/2013 267.50p 269.00p 266.50p 267.80p 65585
07/11/2013 271.80p 271.80p 268.50p 268.50p 136615
06/11/2013 270.00p 270.70p 267.10p 269.50p 79039
05/11/2013 268.80p 270.53p 267.17p 269.70p 144708
04/11/2013 266.50p 271.87p 266.50p 269.50p 154214
01/11/2013 270.00p 272.50p 270.00p 270.10p 97767
31/10/2013 270.50p 272.36p 269.80p 271.80p 154610
30/10/2013 271.00p 272.90p 271.00p 272.90p 112878
29/10/2013 269.90p 271.40p 267.60p 269.30p 129244
28/10/2013 266.10p 269.79p 266.10p 267.50p 121557
25/10/2013 266.50p 268.11p 266.20p 266.40p 84241
24/10/2013 268.00p 270.05p 268.00p 268.00p 121826
23/10/2013 270.40p 273.00p 268.00p 268.00p 88455
22/10/2013 272.20p 273.00p 271.00p 273.00p 117821
21/10/2013 272.40p 272.60p 269.20p 271.90p 74848
18/10/2013 273.00p 273.00p 269.20p 269.20p 82158
17/10/2013 270.00p 272.90p 270.00p 272.00p 89759
16/10/2013 274.00p 274.00p 270.00p 272.90p 111640
15/10/2013 270.00p 273.58p 270.00p 271.10p 88757
14/10/2013 272.60p 272.69p 268.50p 268.50p 64453
11/10/2013 273.00p 273.00p 269.10p 269.10p 74929
10/10/2013 266.50p 270.00p 265.00p 269.00p 115177
09/10/2013 261.00p 266.00p 261.00p 266.00p 356282
08/10/2013 263.40p 264.00p 262.00p 263.50p 105049
07/10/2013 259.90p 263.40p 258.45p 263.40p 66723
04/10/2013 260.30p 263.90p 260.00p 262.00p 101397
03/10/2013 262.90p 262.90p 258.77p 261.50p 101401
02/10/2013 258.50p 261.60p 258.25p 260.20p 79031
01/10/2013 261.70p 261.70p 258.91p 260.00p 99578
30/09/2013 261.60p 264.70p 259.50p 260.60p 55738
27/09/2013 263.00p 267.40p 263.00p 263.50p 36318
26/09/2013 265.00p 266.90p 265.00p 266.90p 99922
25/09/2013 267.00p 267.00p 263.90p 265.00p 158446
24/09/2013 263.20p 266.70p 263.20p 266.00p 148308
23/09/2013 270.00p 270.00p 263.00p 263.20p 109058
20/09/2013 267.00p 271.26p 266.00p 266.00p 271183
19/09/2013 264.40p 270.30p 264.40p 267.90p 203609
18/09/2013 261.80p 263.90p 261.80p 262.50p 108806
17/09/2013 263.10p 266.80p 261.90p 262.00p 147019
16/09/2013 264.60p 266.80p 263.70p 266.80p 143841
13/09/2013 262.90p 262.90p 260.50p 262.40p 69033
12/09/2013 262.80p 263.25p 261.10p 261.50p 162547
11/09/2013 262.00p 263.64p 261.10p 262.80p 134124
10/09/2013 260.00p 262.00p 258.40p 262.00p 165863
09/09/2013 257.00p 258.50p 257.00p 258.40p 115402
06/09/2013 257.50p 258.50p 255.50p 256.60p 89725
05/09/2013 262.50p 262.50p 257.00p 257.00p 99745
04/09/2013 259.00p 261.90p 258.50p 258.80p 176684
03/09/2013 262.60p 262.60p 259.00p 259.00p 122167
02/09/2013 259.70p 260.80p 254.70p 258.00p 115681
30/08/2013 260.40p 260.40p 254.70p 254.70p 123171
29/08/2013 255.00p 259.00p 255.00p 255.60p 176259
28/08/2013 259.50p 260.80p 254.50p 254.50p 123431
27/08/2013 267.00p 267.00p 260.00p 260.80p 178372
23/08/2013 267.80p 267.80p 263.60p 265.50p 72943
22/08/2013 260.00p 266.00p 260.00p 266.00p 153769
21/08/2013 264.90p 265.00p 261.00p 263.50p 150332
20/08/2013 272.50p 272.50p 262.40p 262.40p 274306
19/08/2013 276.50p 276.50p 270.50p 270.70p 190779
16/08/2013 273.50p 276.00p 273.00p 273.20p 159862
15/08/2013 279.00p 279.00p 273.50p 273.80p 137504
14/08/2013 278.40p 279.00p 274.50p 279.00p 330571
13/08/2013 277.00p 277.00p 274.60p 274.60p 122955
12/08/2013 272.50p 276.60p 271.50p 273.20p 89435
09/08/2013 272.00p 275.00p 271.06p 271.30p 183535
08/08/2013 274.30p 274.30p 271.11p 272.00p 115071
07/08/2013 276.00p 277.00p 270.10p 270.10p 137728
06/08/2013 280.60p 282.05p 276.50p 276.50p 167043
05/08/2013 284.20p 284.20p 280.50p 281.80p 78595
02/08/2013 283.00p 285.03p 279.50p 284.00p 111647
01/08/2013 282.00p 283.90p 282.00p 283.40p 46627
31/07/2013 281.50p 282.50p 281.00p 282.00p 122835
30/07/2013 284.40p 284.40p 281.50p 281.50p 98305
29/07/2013 285.00p 285.00p 281.50p 282.00p 95417
26/07/2013 286.00p 286.00p 281.20p 281.50p 148195
25/07/2013 286.60p 287.50p 284.50p 286.00p 54204
24/07/2013 285.50p 287.50p 284.80p 287.50p 71505
23/07/2013 281.00p 286.50p 281.00p 286.50p 85779
22/07/2013 282.00p 282.00p 279.60p 281.00p 107925
19/07/2013 281.00p 281.99p 279.50p 280.00p 180726
18/07/2013 283.00p 283.00p 281.00p 281.40p 89955
17/07/2013 281.50p 283.39p 281.00p 281.20p 67001
16/07/2013 282.80p 283.00p 280.00p 283.00p 143250
15/07/2013 281.00p 283.04p 281.00p 283.00p 78239
12/07/2013 283.00p 283.00p 279.41p 281.10p 66628
11/07/2013 280.00p 282.70p 277.50p 282.70p 59198
10/07/2013 279.00p 281.00p 277.50p 277.50p 92394
09/07/2013 276.90p 280.50p 275.00p 280.00p 192575

*Close Price adjusted for both dividends and splits