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
02/12/2011 219.50p 221.20p 219.00p 221.00p 209096
01/12/2011 218.90p 219.90p 217.74p 218.40p 147218
30/11/2011 209.60p 219.00p 209.60p 219.00p 222058
29/11/2011 209.90p 213.00p 209.52p 212.80p 109741
28/11/2011 209.70p 212.50p 209.10p 212.50p 121460
25/11/2011 207.50p 208.20p 204.50p 206.00p 531991
24/11/2011 208.70p 210.00p 207.50p 207.50p 145799
23/11/2011 214.00p 214.00p 207.80p 207.90p 140892
22/11/2011 214.70p 214.80p 212.00p 212.20p 162423
21/11/2011 215.00p 215.75p 212.10p 213.20p 127804
18/11/2011 216.10p 219.50p 215.90p 216.50p 74780
17/11/2011 219.20p 221.20p 217.87p 218.00p 115435
16/11/2011 221.50p 221.50p 218.20p 219.00p 344436
15/11/2011 221.00p 222.10p 219.60p 219.60p 67473
14/11/2011 222.00p 223.00p 219.50p 221.00p 65590
11/11/2011 219.00p 219.20p 217.20p 218.20p 282194
10/11/2011 220.00p 220.00p 216.40p 216.40p 87458
09/11/2011 222.10p 227.00p 221.80p 222.90p 139760
08/11/2011 222.50p 226.26p 222.50p 226.00p 114282
07/11/2011 221.10p 224.70p 221.10p 224.00p 105913
04/11/2011 227.00p 227.00p 221.50p 223.90p 52127
03/11/2011 222.50p 225.60p 221.20p 224.70p 120899
02/11/2011 227.50p 228.20p 223.50p 227.00p 524475
01/11/2011 227.00p 227.00p 221.20p 223.00p 90023
31/10/2011 229.80p 231.00p 226.20p 229.40p 45798
28/10/2011 234.70p 234.90p 230.40p 231.00p 57631
27/10/2011 225.40p 233.00p 224.20p 233.00p 150826
26/10/2011 223.50p 223.51p 218.70p 221.30p 42233
25/10/2011 222.30p 224.90p 220.70p 220.70p 69157
24/10/2011 222.90p 224.20p 221.11p 224.00p 110083
21/10/2011 220.70p 220.90p 215.50p 218.40p 89051
20/10/2011 217.30p 221.70p 216.10p 217.60p 36700
19/10/2011 220.50p 222.60p 219.75p 222.60p 129465
18/10/2011 218.00p 219.50p 218.00p 219.00p 21360
17/10/2011 222.90p 224.70p 220.60p 220.60p 44431
14/10/2011 222.80p 222.80p 220.00p 220.85p 104173
13/10/2011 223.00p 223.50p 219.40p 220.20p 506079
12/10/2011 222.90p 224.50p 220.10p 223.50p 69742
11/10/2011 218.40p 221.60p 217.00p 221.60p 66895
10/10/2011 213.60p 218.40p 213.40p 218.40p 102365
07/10/2011 212.00p 216.00p 210.25p 216.00p 78226
06/10/2011 205.00p 212.00p 205.00p 209.50p 64998
05/10/2011 206.40p 206.40p 203.00p 204.60p 441299
04/10/2011 200.70p 204.70p 200.00p 201.40p 702174
03/10/2011 203.60p 206.80p 202.00p 206.50p 52823
30/09/2011 217.00p 217.00p 207.50p 207.50p 94433
29/09/2011 214.50p 215.00p 212.10p 215.00p 35928
28/09/2011 214.00p 215.00p 212.00p 215.00p 75927
27/09/2011 210.10p 215.40p 210.10p 215.40p 110797
26/09/2011 205.10p 210.20p 205.10p 208.00p 82357
23/09/2011 213.00p 214.00p 208.00p 212.90p 183490
22/09/2011 215.40p 215.90p 209.70p 213.00p 133789
21/09/2011 219.40p 221.52p 218.00p 219.00p 118389
20/09/2011 223.50p 223.50p 217.40p 217.40p 177099
19/09/2011 224.00p 224.00p 221.00p 221.50p 95844
16/09/2011 222.70p 226.30p 222.70p 225.90p 118167
15/09/2011 220.20p 222.90p 220.00p 220.00p 139680
14/09/2011 222.40p 222.40p 216.50p 220.50p 102690
13/09/2011 223.20p 223.20p 218.70p 218.70p 66125
12/09/2011 222.20p 222.26p 218.70p 218.70p 37456
09/09/2011 225.00p 226.55p 223.00p 223.10p 118430
08/09/2011 229.20p 230.82p 225.40p 225.40p 115105
07/09/2011 223.00p 229.35p 223.00p 229.35p 153706
06/09/2011 221.00p 223.00p 220.10p 223.00p 18093
05/09/2011 224.70p 225.00p 220.00p 220.00p 95360
02/09/2011 227.40p 229.50p 224.10p 225.00p 126296
01/09/2011 227.90p 230.00p 227.80p 230.00p 39807
31/08/2011 225.10p 230.00p 225.10p 230.00p 115399
30/08/2011 222.80p 226.00p 220.50p 225.00p 141132
26/08/2011 219.10p 221.80p 218.80p 220.00p 26438
25/08/2011 218.50p 223.00p 218.10p 218.30p 35790
24/08/2011 216.60p 221.00p 216.00p 221.00p 58888
23/08/2011 216.00p 221.00p 216.00p 217.10p 114774
22/08/2011 210.90p 215.00p 207.20p 215.00p 109880
19/08/2011 209.90p 213.00p 208.00p 213.00p 154094
18/08/2011 220.90p 221.10p 209.50p 213.40p 106124
17/08/2011 224.00p 225.90p 221.40p 221.40p 22625
16/08/2011 225.90p 227.75p 222.20p 223.80p 122396
15/08/2011 226.00p 227.70p 223.40p 226.50p 164218
12/08/2011 225.20p 228.00p 223.10p 223.10p 672238
11/08/2011 223.00p 227.00p 219.00p 227.00p 150808
10/08/2011 221.80p 223.30p 218.10p 218.10p 292645
09/08/2011 211.00p 220.50p 210.00p 220.50p 287069
08/08/2011 214.70p 220.10p 214.10p 215.00p 149202
05/08/2011 221.00p 223.40p 213.00p 223.00p 196593
04/08/2011 232.10p 233.90p 227.00p 227.00p 114664
03/08/2011 239.80p 239.80p 232.10p 233.00p 156432
02/08/2011 239.70p 241.00p 237.10p 237.10p 80589
01/08/2011 241.90p 242.85p 238.80p 240.10p 104020
29/07/2011 239.40p 241.00p 238.45p 239.50p 174528
28/07/2011 240.00p 242.59p 239.60p 241.00p 68652
27/07/2011 243.00p 243.70p 240.00p 240.00p 105852
26/07/2011 247.30p 247.30p 242.40p 243.60p 150276
25/07/2011 243.90p 246.90p 241.80p 241.90p 45823
22/07/2011 241.80p 247.10p 241.80p 245.90p 101002
21/07/2011 242.80p 247.90p 241.80p 241.80p 65209
20/07/2011 246.90p 248.27p 244.95p 248.00p 178810
19/07/2011 244.10p 244.90p 241.90p 241.90p 135031
18/07/2011 245.90p 245.90p 242.00p 242.40p 55404
15/07/2011 244.50p 245.00p 242.00p 243.70p 116106
14/07/2011 244.00p 245.65p 243.20p 243.40p 51056
13/07/2011 245.50p 248.80p 244.21p 246.50p 62660
12/07/2011 247.20p 247.30p 243.50p 245.60p 127102
11/07/2011 249.60p 250.79p 248.00p 248.60p 87157
08/07/2011 251.90p 252.00p 249.10p 250.00p 131486
07/07/2011 249.30p 252.00p 248.20p 252.00p 197978
06/07/2011 248.00p 248.90p 245.50p 246.40p 42409
05/07/2011 247.70p 248.20p 246.10p 246.30p 83585
04/07/2011 246.60p 247.89p 244.89p 247.00p 160602
01/07/2011 244.20p 247.00p 243.38p 247.00p 87254
30/06/2011 239.40p 247.30p 238.50p 247.30p 129829
29/06/2011 240.50p 241.50p 238.20p 241.50p 84073
28/06/2011 238.70p 240.00p 238.50p 239.10p 62318
27/06/2011 237.90p 240.00p 234.50p 239.00p 129461
24/06/2011 238.40p 239.90p 237.45p 238.00p 100367
23/06/2011 237.80p 237.80p 233.10p 233.10p 58020
22/06/2011 236.80p 238.90p 235.40p 237.50p 144034
21/06/2011 236.20p 238.30p 233.80p 238.00p 67800
20/06/2011 236.70p 237.00p 233.10p 234.20p 103540
17/06/2011 236.80p 239.00p 234.50p 235.80p 414913
16/06/2011 237.00p 239.10p 236.00p 238.00p 82509
15/06/2011 240.00p 240.00p 237.40p 238.00p 134723
14/06/2011 240.00p 240.00p 238.21p 240.00p 135488
13/06/2011 239.50p 239.64p 238.20p 238.60p 99692
10/06/2011 240.50p 240.50p 237.00p 237.00p 75675
09/06/2011 240.20p 242.60p 239.00p 240.50p 130564
08/06/2011 241.40p 242.60p 240.15p 241.50p 154933
07/06/2011 241.80p 242.80p 240.42p 242.80p 86674
06/06/2011 240.80p 242.80p 239.50p 242.80p 55934
03/06/2011 242.70p 242.90p 239.10p 242.20p 49879
02/06/2011 237.60p 242.60p 237.60p 241.80p 144281
01/06/2011 243.50p 243.60p 241.70p 241.70p 73201
31/05/2011 240.20p 243.50p 238.80p 243.00p 194216
27/05/2011 239.90p 239.90p 238.00p 239.90p 87312
26/05/2011 237.90p 239.60p 235.40p 237.40p 56849
25/05/2011 237.00p 237.80p 234.10p 236.20p 98195
24/05/2011 238.00p 239.00p 236.80p 237.90p 164188
23/05/2011 236.40p 237.54p 235.00p 235.00p 88082
20/05/2011 238.80p 240.50p 238.80p 240.00p 34545
19/05/2011 235.80p 240.20p 235.80p 240.00p 62839
18/05/2011 238.00p 239.79p 237.50p 238.40p 91018
17/05/2011 235.30p 237.75p 235.30p 236.30p 141447
16/05/2011 237.10p 238.70p 236.90p 238.30p 84122
13/05/2011 237.10p 240.77p 237.10p 239.20p 148342
12/05/2011 237.90p 238.00p 236.45p 238.00p 75770
11/05/2011 239.80p 240.10p 238.00p 238.50p 208792
10/05/2011 239.90p 241.40p 236.50p 238.60p 163424
09/05/2011 239.00p 239.80p 237.10p 239.80p 79891
06/05/2011 236.90p 239.80p 235.35p 239.80p 357387
05/05/2011 241.90p 242.70p 234.20p 237.90p 343597
04/05/2011 245.10p 246.50p 241.00p 241.50p 90809
03/05/2011 247.40p 248.00p 243.00p 245.20p 194597
28/04/2011 247.20p 247.85p 245.00p 245.70p 296372
27/04/2011 247.90p 247.90p 244.30p 244.30p 102471
26/04/2011 248.00p 248.00p 245.80p 247.00p 151067
21/04/2011 247.80p 248.00p 245.40p 246.60p 49688
20/04/2011 244.30p 250.10p 244.00p 250.10p 91221
19/04/2011 243.50p 246.00p 242.90p 245.40p 69063
18/04/2011 247.00p 248.50p 242.80p 243.50p 135878
15/04/2011 246.30p 248.70p 245.77p 248.70p 61513
14/04/2011 244.80p 246.90p 243.50p 246.20p 94908
13/04/2011 243.90p 246.90p 243.90p 246.70p 122584
12/04/2011 246.00p 247.00p 242.30p 242.30p 113182
11/04/2011 247.80p 248.00p 246.10p 247.50p 100069
08/04/2011 247.80p 248.60p 246.20p 248.00p 59503
07/04/2011 246.90p 248.80p 245.00p 247.50p 45922
06/04/2011 245.00p 248.40p 245.00p 248.40p 92298
05/04/2011 246.40p 247.10p 245.10p 245.30p 206505
04/04/2011 245.80p 247.00p 240.90p 246.90p 206267
01/04/2011 241.00p 246.20p 239.50p 246.20p 281226
31/03/2011 239.40p 240.51p 238.50p 238.50p 250019
30/03/2011 236.40p 239.00p 236.00p 238.90p 221498
29/03/2011 235.00p 236.00p 234.00p 235.00p 170820
28/03/2011 234.90p 235.90p 233.30p 234.20p 226402
25/03/2011 233.10p 236.00p 231.20p 236.00p 126770
24/03/2011 228.10p 231.80p 227.11p 231.80p 233787
23/03/2011 227.90p 228.80p 225.50p 227.80p 168842
22/03/2011 227.70p 229.70p 227.00p 227.50p 149341
21/03/2011 227.80p 231.00p 227.60p 228.00p 174227
18/03/2011 225.60p 227.30p 225.00p 225.10p 384675
17/03/2011 227.00p 227.50p 225.55p 225.70p 241956
16/03/2011 226.20p 228.00p 225.60p 226.50p 318431
15/03/2011 225.00p 227.00p 218.20p 227.00p 180855
14/03/2011 228.50p 231.30p 227.25p 229.10p 137880
11/03/2011 230.00p 231.90p 226.50p 230.00p 477693
10/03/2011 234.10p 235.96p 232.10p 232.60p 132757
09/03/2011 234.20p 237.10p 234.10p 235.00p 184238
08/03/2011 235.30p 236.20p 233.70p 236.20p 97827
07/03/2011 232.90p 234.90p 231.70p 233.40p 100508
04/03/2011 233.10p 234.90p 232.30p 232.30p 245110
03/03/2011 226.70p 232.00p 226.70p 232.00p 262561
02/03/2011 225.70p 227.40p 225.00p 226.90p 84698
01/03/2011 226.60p 229.20p 225.40p 225.40p 145750
28/02/2011 226.50p 227.30p 224.90p 224.90p 217727
25/02/2011 225.80p 226.50p 224.50p 226.50p 71062
24/02/2011 224.90p 224.90p 222.10p 222.20p 95543
23/02/2011 225.70p 227.00p 223.30p 226.00p 72018
22/02/2011 227.10p 228.00p 225.00p 226.00p 213153
21/02/2011 229.20p 231.00p 228.10p 228.10p 83615
18/02/2011 232.60p 233.40p 231.00p 232.40p 93052

*Close Price adjusted for both dividends and splits