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
01/11/2019 401.00p 402.36p 396.90p 400.50p 296613
31/10/2019 398.50p 400.94p 397.00p 398.00p 97799
30/10/2019 398.00p 401.00p 397.59p 399.00p 190409
29/10/2019 398.50p 402.50p 397.85p 398.50p 20556
28/10/2019 398.50p 401.17p 397.50p 399.00p 16751
25/10/2019 398.00p 403.00p 398.00p 403.00p 22101
24/10/2019 401.00p 401.00p 397.00p 399.25p 12345
23/10/2019 396.50p 399.46p 396.00p 398.00p 23827
22/10/2019 394.00p 398.00p 394.00p 396.00p 248038
21/10/2019 395.00p 397.00p 393.14p 393.50p 25005
18/10/2019 396.00p 400.55p 396.00p 397.50p 59579
17/10/2019 397.50p 398.96p 395.00p 398.00p 29793
16/10/2019 400.00p 400.50p 396.00p 397.00p 19114
15/10/2019 398.00p 402.42p 395.25p 399.00p 79055
14/10/2019 400.00p 403.00p 400.00p 403.00p 19092
11/10/2019 402.50p 405.30p 398.00p 398.00p 82425
10/10/2019 403.00p 404.50p 402.04p 404.00p 101033
09/10/2019 400.50p 404.46p 398.54p 403.00p 155300
08/10/2019 404.00p 407.00p 400.50p 404.00p 142351
07/10/2019 399.00p 404.00p 397.50p 404.00p 59171
04/10/2019 400.50p 403.00p 398.04p 403.00p 27765
03/10/2019 400.50p 400.54p 397.23p 400.00p 129035
02/10/2019 402.00p 403.75p 401.00p 402.00p 154077
01/10/2019 408.00p 408.00p 402.83p 405.25p 68399
30/09/2019 405.50p 406.96p 403.60p 404.00p 58037
27/09/2019 406.50p 406.50p 403.25p 405.00p 133507
26/09/2019 404.00p 404.75p 402.00p 402.00p 206867
25/09/2019 405.00p 405.00p 403.02p 405.00p 44607
24/09/2019 410.00p 410.00p 404.50p 406.00p 40332
23/09/2019 408.50p 409.43p 406.00p 409.25p 55866
20/09/2019 407.50p 407.63p 403.55p 405.00p 64855
19/09/2019 405.00p 406.86p 403.04p 404.00p 123845
18/09/2019 411.00p 411.00p 405.00p 409.00p 35102
17/09/2019 409.50p 410.20p 405.50p 409.00p 70871
16/09/2019 413.00p 414.98p 410.00p 411.00p 33566
13/09/2019 416.00p 416.00p 413.04p 414.00p 30899
12/09/2019 412.00p 413.25p 409.75p 413.25p 56165
11/09/2019 409.00p 411.95p 406.60p 411.25p 1317770
10/09/2019 408.00p 408.00p 406.15p 408.00p 37406
09/09/2019 407.50p 408.37p 406.25p 407.25p 17703
06/09/2019 402.00p 407.50p 402.00p 407.50p 25548
05/09/2019 406.00p 406.00p 403.47p 405.00p 61109
04/09/2019 405.00p 406.00p 403.69p 404.00p 689258
03/09/2019 403.50p 405.73p 402.60p 402.75p 72195
02/09/2019 402.00p 405.00p 402.00p 404.00p 36948
30/08/2019 404.50p 404.98p 400.05p 402.50p 31022
29/08/2019 398.00p 404.00p 395.94p 401.00p 223406
28/08/2019 395.00p 400.00p 395.00p 400.00p 70465
27/08/2019 396.50p 400.00p 395.00p 397.00p 83237
23/08/2019 399.50p 400.92p 398.00p 398.00p 25752
22/08/2019 404.50p 405.30p 398.00p 399.50p 53047
21/08/2019 405.50p 407.88p 402.55p 407.00p 16643
20/08/2019 405.00p 407.71p 404.50p 406.00p 60747
19/08/2019 399.50p 407.00p 399.50p 407.00p 82840
16/08/2019 400.00p 400.00p 395.05p 400.00p 67084
15/08/2019 401.00p 404.16p 395.00p 396.00p 63672
14/08/2019 404.00p 407.47p 401.25p 402.50p 74544
13/08/2019 406.00p 408.65p 402.75p 405.00p 53924
12/08/2019 410.50p 411.00p 407.00p 407.00p 119785
09/08/2019 404.00p 410.37p 403.50p 406.75p 111849
08/08/2019 400.50p 407.00p 400.50p 405.00p 76365
07/08/2019 401.50p 405.00p 399.00p 405.00p 52827
06/08/2019 397.00p 402.00p 397.00p 397.50p 105681
05/08/2019 407.50p 409.35p 398.22p 398.50p 117704
02/08/2019 421.00p 422.75p 414.00p 414.00p 162182
01/08/2019 428.50p 428.50p 425.00p 425.00p 25295
31/07/2019 425.50p 428.66p 425.50p 427.00p 37957
30/07/2019 427.00p 428.98p 426.06p 426.50p 43954
29/07/2019 421.00p 424.58p 421.00p 423.00p 35625
26/07/2019 421.00p 424.18p 420.50p 420.50p 28465
25/07/2019 424.50p 424.50p 421.00p 421.00p 22056
24/07/2019 421.50p 423.26p 420.50p 421.50p 52061
23/07/2019 421.50p 424.32p 421.50p 423.00p 19678
22/07/2019 421.50p 423.46p 421.50p 422.25p 13372
19/07/2019 421.00p 424.12p 421.00p 423.00p 19535
18/07/2019 421.00p 423.22p 420.38p 422.50p 65997
17/07/2019 422.50p 423.26p 419.35p 422.00p 26368
16/07/2019 418.50p 422.50p 416.84p 422.00p 123095
15/07/2019 416.50p 419.86p 416.50p 419.00p 13637
12/07/2019 416.50p 417.91p 415.84p 416.50p 102672
11/07/2019 416.74p 417.88p 416.50p 417.00p 77195
10/07/2019 416.50p 419.26p 416.50p 417.50p 65618
09/07/2019 420.00p 420.00p 416.50p 416.50p 23897
08/07/2019 420.00p 420.00p 417.50p 420.00p 41073
05/07/2019 421.50p 423.50p 420.00p 420.00p 27923
04/07/2019 423.00p 424.00p 420.36p 421.50p 30853
03/07/2019 419.00p 420.00p 415.60p 420.00p 94071
02/07/2019 416.00p 419.00p 414.00p 418.00p 180532
01/07/2019 408.00p 416.00p 408.00p 415.00p 113403
28/06/2019 408.00p 410.00p 407.50p 408.00p 74306
27/06/2019 407.50p 408.00p 403.58p 408.00p 31173
26/06/2019 407.00p 407.45p 405.00p 407.00p 37495
25/06/2019 406.50p 407.00p 403.54p 405.00p 61527
24/06/2019 403.00p 407.00p 403.00p 407.00p 46961
21/06/2019 404.50p 408.00p 402.50p 408.00p 109784
20/06/2019 402.00p 406.50p 399.01p 405.50p 30030
19/06/2019 402.00p 402.00p 397.50p 398.75p 38776
18/06/2019 391.00p 400.58p 391.00p 399.50p 79564
17/06/2019 390.00p 392.70p 388.00p 391.00p 169479
14/06/2019 391.50p 394.83p 390.00p 390.50p 16754
13/06/2019 391.50p 396.00p 391.50p 392.50p 165027
12/06/2019 392.13p 395.96p 391.66p 393.00p 35532
11/06/2019 393.50p 395.05p 391.00p 395.00p 32899
10/06/2019 389.00p 392.00p 388.50p 392.00p 82489
07/06/2019 385.00p 389.48p 385.00p 387.50p 132695
06/06/2019 388.50p 388.60p 386.00p 386.00p 26407
05/06/2019 386.00p 389.00p 385.36p 389.00p 50894
04/06/2019 386.00p 387.97p 385.00p 387.50p 28144
03/06/2019 385.00p 388.00p 384.00p 387.50p 51883
31/05/2019 381.50p 385.00p 381.50p 384.00p 42101
30/05/2019 384.00p 386.00p 381.00p 384.00p 124831
29/05/2019 383.00p 385.00p 381.00p 382.00p 142224
28/05/2019 387.00p 387.00p 383.50p 383.50p 44218
24/05/2019 386.00p 387.00p 383.24p 384.00p 128527
23/05/2019 385.00p 388.00p 383.00p 383.00p 32181
22/05/2019 388.50p 388.50p 385.17p 388.00p 39755
21/05/2019 384.00p 388.00p 384.00p 386.00p 67507
20/05/2019 384.50p 388.00p 384.04p 386.00p 24880
17/05/2019 386.00p 388.00p 384.00p 385.00p 26637
16/05/2019 387.00p 389.00p 385.00p 387.00p 225482
15/05/2019 387.50p 389.50p 385.36p 389.50p 45655
14/05/2019 385.00p 390.00p 381.00p 389.50p 62418
13/05/2019 385.00p 388.00p 381.50p 384.00p 56527
10/05/2019 388.50p 389.97p 387.00p 388.00p 27732
09/05/2019 393.00p 393.00p 385.00p 385.00p 86924
08/05/2019 393.00p 396.50p 393.00p 393.50p 21342
07/05/2019 395.00p 396.75p 394.00p 395.00p 121253
03/05/2019 402.50p 406.00p 402.50p 405.00p 67078
02/05/2019 402.00p 403.33p 401.03p 402.00p 20925
01/05/2019 401.00p 404.00p 400.85p 404.00p 36248
30/04/2019 402.00p 403.00p 399.79p 402.00p 107065
29/04/2019 400.00p 403.38p 400.00p 403.00p 40473
26/04/2019 403.00p 403.00p 398.50p 402.00p 51620
25/04/2019 401.00p 403.78p 401.00p 401.00p 55051
24/04/2019 402.50p 405.00p 402.00p 403.50p 82736
23/04/2019 401.50p 405.00p 401.50p 404.50p 49898
18/04/2019 404.00p 405.00p 401.00p 403.00p 23251
17/04/2019 400.50p 404.00p 400.50p 404.00p 62719
16/04/2019 399.00p 401.99p 397.05p 401.00p 93121
15/04/2019 399.00p 399.00p 396.00p 397.00p 69098
12/04/2019 398.00p 399.00p 395.60p 399.00p 36874
11/04/2019 395.00p 397.50p 395.00p 396.00p 199434
10/04/2019 394.00p 397.50p 393.60p 397.00p 50454
09/04/2019 397.00p 397.00p 393.12p 397.00p 68764
08/04/2019 395.50p 397.50p 393.15p 397.00p 81980
05/04/2019 394.00p 398.00p 391.00p 398.00p 69041
04/04/2019 389.00p 393.50p 388.50p 393.50p 63417
03/04/2019 388.50p 392.50p 388.00p 392.50p 61116
02/04/2019 387.00p 391.00p 383.00p 390.00p 185473
01/04/2019 386.50p 387.00p 383.04p 385.00p 346353
29/03/2019 378.00p 385.00p 378.00p 384.00p 157100
28/03/2019 374.00p 378.00p 370.90p 377.00p 168198
27/03/2019 375.00p 376.10p 371.00p 372.00p 66873
26/03/2019 370.00p 375.00p 370.00p 374.00p 88413
25/03/2019 373.00p 374.00p 370.05p 373.00p 87167
22/03/2019 383.00p 384.47p 374.00p 374.00p 67013
21/03/2019 379.00p 384.00p 378.03p 384.00p 60579
20/03/2019 382.00p 382.00p 378.00p 378.00p 191600
19/03/2019 377.00p 381.00p 374.20p 381.00p 119047
18/03/2019 372.00p 377.00p 371.60p 376.00p 122523
15/03/2019 369.00p 373.00p 369.00p 369.00p 2570343
14/03/2019 371.00p 372.00p 368.84p 371.00p 109101
13/03/2019 374.00p 375.00p 371.00p 373.00p 109043
12/03/2019 371.00p 377.00p 371.00p 373.00p 85685
11/03/2019 371.00p 374.00p 369.00p 373.00p 101293
08/03/2019 373.00p 373.00p 368.00p 370.00p 56976
07/03/2019 375.00p 375.05p 373.00p 373.00p 138844
06/03/2019 378.00p 378.58p 376.00p 376.00p 67729
05/03/2019 372.00p 377.00p 369.40p 377.00p 69384
04/03/2019 373.00p 373.08p 372.00p 373.00p 39946
01/03/2019 371.00p 373.00p 369.00p 373.00p 58741
28/02/2019 369.00p 370.08p 368.00p 370.00p 103918
27/02/2019 372.00p 372.54p 369.00p 369.00p 48738
26/02/2019 377.00p 377.00p 374.00p 375.00p 175922
25/02/2019 377.00p 380.00p 376.00p 379.00p 53972
22/02/2019 375.00p 378.00p 374.20p 376.00p 209370
21/02/2019 373.00p 377.00p 371.00p 371.00p 201563
20/02/2019 376.00p 377.00p 373.00p 377.00p 59709
19/02/2019 377.00p 377.00p 373.00p 375.00p 102492
18/02/2019 378.00p 378.00p 375.04p 377.00p 96050
15/02/2019 374.00p 376.00p 373.00p 376.00p 71290
14/02/2019 376.00p 377.00p 374.00p 376.00p 153297
13/02/2019 373.00p 377.00p 373.00p 377.00p 54324
12/02/2019 371.00p 374.00p 368.00p 372.00p 45974
11/02/2019 368.00p 371.01p 365.00p 370.00p 59412
08/02/2019 365.00p 367.82p 365.00p 366.00p 268598
07/02/2019 369.00p 370.00p 365.00p 365.00p 125093
06/02/2019 368.00p 370.00p 367.50p 370.00p 201508
05/02/2019 364.00p 368.81p 364.00p 367.00p 127202
04/02/2019 367.00p 372.00p 362.00p 363.00p 107645
01/02/2019 366.00p 367.00p 362.00p 365.00p 184730
31/01/2019 361.00p 370.00p 361.00p 365.00p 208139
30/01/2019 359.00p 364.00p 356.53p 361.00p 892367
29/01/2019 370.00p 370.00p 356.00p 358.00p 91023
28/01/2019 373.00p 374.00p 367.00p 370.00p 116936
25/01/2019 372.00p 372.68p 369.00p 370.00p 20923
24/01/2019 366.00p 371.00p 366.00p 371.00p 79751
23/01/2019 368.00p 370.00p 366.00p 370.00p 79823
22/01/2019 373.00p 374.00p 367.00p 370.00p 132808
21/01/2019 378.00p 378.00p 373.50p 375.00p 21455

*Close Price adjusted for both dividends and splits