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
04/06/2020 14.50p 16.00p 14.50p 14.50p 10000
03/06/2020 14.50p 14.50p 14.50p 14.50p 0
02/06/2020 14.50p 14.50p 14.50p 14.50p 0
01/06/2020 14.50p 14.50p 14.50p 14.50p 0
29/05/2020 14.50p 14.50p 14.50p 14.50p 0
28/05/2020 14.50p 14.50p 14.50p 14.50p 0
27/05/2020 14.50p 14.50p 14.50p 14.50p 0
26/05/2020 15.00p 15.00p 14.50p 14.50p 0
25/05/2020 15.00p 15.00p 15.00p 15.00p 0
22/05/2020 15.00p 15.00p 15.00p 15.00p 0
21/05/2020 15.00p 15.00p 12.00p 15.00p 8180
20/05/2020 15.00p 15.00p 15.00p 15.00p 0
19/05/2020 15.00p 15.00p 15.00p 15.00p 0
18/05/2020 15.00p 15.00p 15.00p 15.00p 0
15/05/2020 15.00p 15.00p 15.00p 15.00p 0
14/05/2020 15.00p 15.00p 15.00p 15.00p 0
13/05/2020 13.50p 16.00p 13.50p 15.00p 17000
12/05/2020 13.50p 13.50p 13.50p 13.50p 0
11/05/2020 13.50p 13.50p 9.00p 13.50p 3461
08/05/2020 13.50p 13.50p 13.50p 13.50p 0
07/05/2020 13.50p 13.50p 13.50p 13.50p 0
06/05/2020 13.50p 13.50p 13.50p 13.50p 0
05/05/2020 13.50p 13.50p 13.50p 13.50p 0
04/05/2020 13.50p 13.50p 13.50p 13.50p 0
01/05/2020 13.50p 13.50p 13.50p 13.50p 0
30/04/2020 13.50p 13.50p 13.50p 13.50p 0
29/04/2020 13.50p 13.50p 13.50p 13.50p 0
28/04/2020 13.50p 13.50p 13.50p 13.50p 0
27/04/2020 13.50p 13.50p 13.50p 13.50p 0
24/04/2020 13.50p 13.50p 13.50p 13.50p 0
23/04/2020 13.50p 13.50p 13.50p 13.50p 0
22/04/2020 13.50p 13.50p 13.50p 13.50p 0
21/04/2020 13.50p 13.50p 13.50p 13.50p 0
20/04/2020 13.50p 13.50p 13.50p 13.50p 0
17/04/2020 13.50p 13.50p 13.50p 13.50p 0
16/04/2020 13.50p 13.50p 13.50p 13.50p 0
15/04/2020 13.50p 13.50p 13.50p 13.50p 0
14/04/2020 13.50p 13.50p 11.50p 13.50p 1
13/04/2020 13.50p 13.50p 13.50p 13.50p 0
10/04/2020 13.50p 13.50p 13.50p 13.50p 0
09/04/2020 13.50p 13.50p 13.50p 13.50p 0
08/04/2020 13.50p 13.50p 13.50p 13.50p 0
07/04/2020 13.50p 13.50p 13.50p 13.50p 0
06/04/2020 13.50p 13.50p 13.50p 13.50p 0
03/04/2020 13.50p 13.50p 13.50p 13.50p 0
02/04/2020 13.50p 13.50p 13.50p 13.50p 0
01/04/2020 13.50p 13.50p 13.50p 13.50p 0
31/03/2020 13.50p 13.50p 13.50p 13.50p 0
30/03/2020 13.50p 13.50p 13.50p 13.50p 0
27/03/2020 13.50p 13.50p 13.50p 13.50p 0
26/03/2020 13.50p 13.50p 13.50p 13.50p 0
25/03/2020 13.50p 13.50p 13.50p 13.50p 0
24/03/2020 13.50p 13.50p 13.50p 13.50p 0
23/03/2020 13.50p 13.50p 13.50p 13.50p 0
20/03/2020 13.50p 13.50p 13.50p 13.50p 0
19/03/2020 13.50p 13.50p 13.50p 13.50p 0
18/03/2020 13.50p 13.50p 13.50p 13.50p 0
17/03/2020 13.50p 13.50p 13.50p 13.50p 0
16/03/2020 13.50p 13.50p 11.50p 13.50p 2518
13/03/2020 13.50p 13.50p 13.50p 13.50p 0
12/03/2020 13.50p 13.50p 13.50p 13.50p 0
11/03/2020 13.50p 13.50p 13.50p 13.50p 0
10/03/2020 13.50p 13.50p 13.50p 13.50p 0
09/03/2020 13.50p 13.50p 11.50p 13.50p 1
06/03/2020 13.50p 13.50p 13.50p 13.50p 0
05/03/2020 13.50p 13.50p 13.50p 13.50p 0
04/03/2020 13.50p 13.50p 13.50p 13.50p 0
03/03/2020 13.50p 13.50p 13.50p 13.50p 0
02/03/2020 13.50p 13.50p 11.50p 13.50p 4263
28/02/2020 13.50p 13.50p 13.50p 13.50p 0
27/02/2020 13.50p 13.50p 13.50p 13.50p 0
26/02/2020 13.50p 13.50p 13.50p 13.50p 0
25/02/2020 13.50p 13.50p 13.50p 13.50p 0
24/02/2020 13.50p 13.50p 12.00p 13.50p 80000
21/02/2020 13.50p 13.50p 11.50p 13.50p 6884
20/02/2020 13.50p 13.50p 13.50p 13.50p 0
19/02/2020 13.50p 13.50p 13.50p 13.50p 0
18/02/2020 13.50p 13.50p 13.50p 13.50p 0
17/02/2020 13.50p 13.50p 13.50p 13.50p 0
14/02/2020 13.50p 13.50p 13.50p 13.50p 0
13/02/2020 13.50p 13.50p 13.50p 13.50p 0
12/02/2020 13.50p 13.50p 13.50p 13.50p 0
11/02/2020 13.50p 13.50p 13.50p 13.50p 0
10/02/2020 13.50p 13.50p 11.50p 13.50p 1
07/02/2020 13.50p 13.50p 13.50p 13.50p 0
06/02/2020 13.50p 13.50p 13.50p 13.50p 0
05/02/2020 13.50p 13.50p 13.50p 13.50p 0
04/02/2020 13.50p 13.50p 13.50p 13.50p 0
03/02/2020 13.50p 13.50p 13.50p 13.50p 0
31/01/2020 13.50p 13.50p 13.50p 13.50p 0
30/01/2020 13.50p 13.50p 13.50p 13.50p 0
29/01/2020 13.50p 13.50p 13.50p 13.50p 0
28/01/2020 13.50p 15.50p 13.50p 13.50p 10000
27/01/2020 13.50p 13.50p 13.50p 13.50p 0
24/01/2020 13.50p 13.50p 13.50p 13.50p 0
23/01/2020 13.50p 13.50p 13.50p 13.50p 0
22/01/2020 13.50p 13.50p 11.50p 13.50p 22097
21/01/2020 13.50p 13.50p 13.50p 13.50p 0
20/01/2020 13.50p 13.50p 11.50p 13.50p 1
17/01/2020 13.50p 13.50p 13.50p 13.50p 0
16/01/2020 13.50p 13.50p 13.50p 13.50p 0
15/01/2020 13.50p 13.50p 13.50p 13.50p 0
14/01/2020 13.50p 13.50p 13.50p 13.50p 0
13/01/2020 13.50p 13.50p 11.50p 13.50p 8153
10/01/2020 13.50p 13.50p 11.50p 13.50p 3149
09/01/2020 13.50p 13.50p 13.50p 13.50p 0
08/01/2020 13.50p 13.50p 13.50p 13.50p 0
07/01/2020 13.50p 13.50p 13.50p 13.50p 0
06/01/2020 13.50p 13.50p 11.50p 13.50p 4428
03/01/2020 13.50p 13.50p 13.50p 13.50p 0
02/01/2020 13.50p 13.50p 13.50p 13.50p 0
01/01/2020 13.50p 13.50p 13.50p 13.50p 0
31/12/2019 13.50p 13.50p 13.50p 13.50p 0
30/12/2019 13.50p 13.50p 13.50p 13.50p 0
27/12/2019 13.50p 13.50p 13.50p 13.50p 0
26/12/2019 13.50p 13.50p 13.50p 13.50p 0
25/12/2019 13.50p 13.50p 13.50p 13.50p 0
24/12/2019 13.50p 13.50p 13.50p 13.50p 0
23/12/2019 13.50p 13.50p 13.50p 13.50p 0
20/12/2019 13.50p 13.50p 13.50p 13.50p 0
19/12/2019 13.50p 13.50p 13.50p 13.50p 0
18/12/2019 13.50p 13.50p 13.50p 13.50p 0
17/12/2019 13.50p 13.50p 13.50p 13.50p 0
16/12/2019 13.50p 13.50p 13.50p 13.50p 0
13/12/2019 13.50p 13.50p 13.50p 13.50p 0
12/12/2019 13.50p 13.50p 13.50p 13.50p 0
11/12/2019 13.50p 13.50p 13.50p 13.50p 0
10/12/2019 13.50p 13.50p 13.50p 13.50p 0
09/12/2019 13.50p 13.50p 13.50p 13.50p 0
06/12/2019 13.50p 13.50p 11.50p 13.50p 13286
05/12/2019 13.50p 13.50p 13.50p 13.50p 0
04/12/2019 13.50p 13.50p 11.50p 13.50p 5050
03/12/2019 13.50p 13.50p 11.50p 13.50p 43795
02/12/2019 13.50p 13.50p 13.50p 13.50p 0
29/11/2019 13.50p 13.50p 13.50p 13.50p 0
28/11/2019 13.50p 13.50p 13.50p 13.50p 50000
27/11/2019 13.50p 13.50p 13.50p 13.50p 0
26/11/2019 13.50p 13.50p 11.50p 13.50p 38694
25/11/2019 13.50p 13.50p 13.50p 13.50p 0
22/11/2019 13.50p 13.50p 13.50p 13.50p 0
21/11/2019 13.50p 13.50p 13.50p 13.50p 0
20/11/2019 13.50p 13.50p 13.50p 13.50p 0
19/11/2019 13.50p 13.50p 13.50p 13.50p 0
18/11/2019 13.50p 13.50p 13.50p 13.50p 0
15/11/2019 13.50p 13.50p 13.50p 13.50p 0
14/11/2019 13.50p 13.50p 13.50p 13.50p 0
13/11/2019 13.50p 13.50p 13.50p 13.50p 0
12/11/2019 13.50p 13.50p 13.50p 13.50p 0
11/11/2019 13.50p 13.50p 13.50p 13.50p 0
08/11/2019 13.50p 13.50p 11.60p 13.50p 4066
07/11/2019 13.50p 13.50p 13.50p 13.50p 0
06/11/2019 13.50p 14.00p 13.50p 13.50p 30000
05/11/2019 13.50p 14.00p 11.50p 13.50p 38010
04/11/2019 13.50p 13.50p 13.50p 13.50p 0
01/11/2019 13.50p 13.50p 11.50p 13.50p 5125
31/10/2019 13.50p 13.50p 11.50p 13.50p 6157
30/10/2019 13.50p 13.50p 13.50p 13.50p 0
29/10/2019 13.50p 13.50p 13.50p 13.50p 0
28/10/2019 13.50p 13.50p 13.50p 13.50p 0
25/10/2019 13.50p 13.50p 13.50p 13.50p 0
24/10/2019 13.50p 13.50p 13.50p 13.50p 0
23/10/2019 13.50p 13.50p 13.50p 13.50p 0
22/10/2019 13.50p 13.50p 13.50p 13.50p 0
21/10/2019 13.50p 13.50p 13.50p 13.50p 0
18/10/2019 13.50p 13.50p 11.60p 13.50p 10802
17/10/2019 13.50p 13.50p 13.50p 13.50p 0
16/10/2019 13.50p 13.50p 13.50p 13.50p 0
15/10/2019 13.50p 13.50p 13.50p 13.50p 0
14/10/2019 13.50p 13.50p 13.50p 13.50p 0
11/10/2019 13.50p 13.50p 13.50p 13.50p 0
10/10/2019 13.50p 13.50p 13.50p 13.50p 0
09/10/2019 13.50p 13.50p 13.50p 13.50p 0
08/10/2019 12.80p 13.50p 12.80p 13.50p 0
07/10/2019 12.80p 12.80p 12.00p 12.80p 35000
04/10/2019 12.80p 12.80p 11.75p 12.80p 82831
03/10/2019 12.80p 12.80p 11.00p 12.80p 96376
02/10/2019 12.80p 12.80p 10.85p 12.80p 2500
01/10/2019 12.80p 12.80p 12.80p 12.80p 0
30/09/2019 12.80p 12.80p 12.80p 12.80p 0
27/09/2019 12.80p 12.80p 12.80p 12.80p 0
26/09/2019 12.80p 12.80p 12.80p 12.80p 0
25/09/2019 12.80p 12.80p 12.80p 12.80p 0
24/09/2019 12.80p 12.80p 12.80p 12.80p 0
23/09/2019 12.80p 12.80p 12.80p 12.80p 0
20/09/2019 12.80p 12.80p 12.00p 12.80p 10000
19/09/2019 12.80p 12.80p 11.75p 12.80p 36364
18/09/2019 12.80p 12.80p 12.80p 12.80p 0
17/09/2019 12.80p 12.80p 12.80p 12.80p 0
16/09/2019 12.80p 12.80p 12.80p 12.80p 0
13/09/2019 12.80p 12.80p 12.80p 12.80p 0
12/09/2019 12.80p 12.80p 12.80p 12.80p 0
11/09/2019 12.80p 12.80p 12.80p 12.80p 0
10/09/2019 12.80p 12.80p 12.80p 12.80p 0
09/09/2019 12.80p 12.80p 12.80p 12.80p 0
06/09/2019 12.80p 12.80p 12.80p 12.80p 0
05/09/2019 12.80p 12.80p 12.80p 12.80p 0
04/09/2019 12.80p 12.80p 12.80p 12.80p 0
03/09/2019 12.80p 12.80p 12.80p 12.80p 0
02/09/2019 12.80p 12.80p 12.80p 12.80p 0
30/08/2019 12.80p 12.80p 12.80p 12.80p 0

*Close Price adjusted for both dividends and splits