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
06/05/2010 203.60p 205.50p 203.00p 205.50p 258431
05/05/2010 205.60p 206.00p 203.00p 204.00p 145889
04/05/2010 208.20p 209.00p 205.10p 206.00p 157308
30/04/2010 210.70p 210.70p 206.90p 208.20p 126568
29/04/2010 208.00p 211.00p 208.00p 208.90p 139839
28/04/2010 209.00p 211.90p 208.60p 209.90p 117962
27/04/2010 209.80p 212.60p 208.10p 208.10p 134505
26/04/2010 213.10p 213.10p 210.50p 212.10p 146352
23/04/2010 210.10p 210.90p 209.20p 210.70p 163546
22/04/2010 210.40p 212.25p 208.50p 208.60p 182355
21/04/2010 213.50p 213.70p 211.00p 211.00p 100773
20/04/2010 210.10p 212.00p 209.10p 212.00p 210950
19/04/2010 211.70p 212.40p 209.70p 209.70p 265295
16/04/2010 213.00p 214.65p 211.80p 214.40p 108493
15/04/2010 214.00p 216.00p 212.50p 212.50p 101369
14/04/2010 212.70p 215.20p 212.70p 214.80p 78348
13/04/2010 213.70p 214.00p 211.50p 212.00p 113368
12/04/2010 214.50p 214.58p 213.20p 214.00p 111819
09/04/2010 214.50p 216.90p 213.50p 214.80p 141923
08/04/2010 212.60p 214.30p 212.50p 213.50p 108456
07/04/2010 213.90p 214.50p 213.50p 213.60p 99282
06/04/2010 211.60p 215.00p 211.60p 215.00p 270945
01/04/2010 209.80p 212.60p 209.78p 212.00p 404243
31/03/2010 212.00p 212.50p 209.20p 209.50p 389651
30/03/2010 212.00p 214.40p 211.50p 212.90p 313503
29/03/2010 211.00p 213.25p 210.80p 211.30p 404368
26/03/2010 209.50p 212.60p 209.50p 209.80p 198066
25/03/2010 208.70p 211.20p 206.21p 208.80p 230632
24/03/2010 206.80p 208.70p 206.00p 208.70p 482164
23/03/2010 205.10p 207.87p 205.10p 206.60p 241753
22/03/2010 208.00p 208.00p 204.60p 205.10p 290278
19/03/2010 203.00p 206.40p 203.00p 205.20p 1065769
18/03/2010 204.80p 204.90p 203.10p 203.40p 138648
17/03/2010 204.00p 206.60p 204.00p 205.00p 307121
16/03/2010 203.00p 204.80p 203.00p 204.40p 284968
15/03/2010 204.50p 204.50p 201.90p 203.10p 176424
12/03/2010 203.00p 205.75p 202.10p 204.40p 505544
11/03/2010 204.00p 205.89p 202.81p 203.00p 263283
10/03/2010 204.90p 205.90p 203.10p 205.90p 146492
09/03/2010 202.00p 203.45p 201.46p 202.30p 172525
08/03/2010 201.80p 201.80p 199.11p 201.00p 199432
05/03/2010 198.50p 201.70p 197.60p 200.80p 231479
04/03/2010 197.10p 199.50p 195.60p 197.70p 425346
03/03/2010 199.30p 201.25p 198.70p 198.70p 510523
02/03/2010 198.00p 200.36p 197.40p 199.40p 403804
01/03/2010 194.50p 200.50p 193.50p 200.50p 146814
26/02/2010 188.00p 191.30p 188.00p 191.00p 483712
25/02/2010 189.50p 191.40p 183.00p 183.00p 472682
24/02/2010 188.30p 192.40p 188.20p 189.50p 66726
23/02/2010 189.20p 192.10p 188.60p 191.00p 78127
22/02/2010 193.00p 193.00p 189.00p 190.20p 139817
19/02/2010 189.50p 191.50p 187.10p 191.50p 82090
18/02/2010 188.90p 189.60p 186.52p 188.70p 166522
17/02/2010 188.10p 190.00p 186.68p 189.60p 95449
16/02/2010 184.60p 187.40p 183.60p 187.40p 116396
15/02/2010 184.90p 185.54p 183.50p 185.00p 67353
12/02/2010 187.60p 187.68p 181.90p 182.10p 149298
11/02/2010 185.80p 188.70p 184.00p 185.40p 153608
10/02/2010 184.00p 185.50p 183.00p 183.10p 212991
09/02/2010 183.60p 185.50p 183.00p 184.20p 134191
08/02/2010 182.70p 185.50p 180.10p 181.80p 241061
05/02/2010 180.00p 181.60p 178.00p 178.00p 179133
04/02/2010 183.10p 185.10p 181.10p 181.60p 249143
03/02/2010 188.20p 188.83p 184.00p 184.20p 182722
02/02/2010 181.70p 186.90p 181.70p 186.70p 225055
01/02/2010 178.20p 183.60p 178.20p 183.50p 191973
29/01/2010 178.00p 182.90p 178.00p 181.10p 303225
28/01/2010 184.60p 184.60p 176.10p 179.50p 478877
27/01/2010 179.60p 182.00p 177.00p 178.70p 111093
26/01/2010 180.00p 183.50p 177.70p 182.50p 180728
25/01/2010 180.50p 185.50p 180.50p 182.50p 137052
22/01/2010 181.10p 184.29p 181.00p 182.50p 156589
21/01/2010 185.00p 189.50p 183.10p 183.70p 161219
20/01/2010 191.00p 191.50p 183.30p 183.30p 260955
19/01/2010 189.40p 193.54p 189.10p 190.60p 212248
18/01/2010 191.00p 191.30p 188.90p 191.30p 138764
15/01/2010 191.90p 194.00p 189.90p 189.90p 227014
14/01/2010 196.00p 196.30p 189.50p 192.00p 175620
13/01/2010 197.00p 197.00p 189.10p 193.00p 188496
12/01/2010 197.20p 200.50p 194.20p 196.40p 146358
11/01/2010 199.10p 202.50p 199.10p 200.00p 96421
08/01/2010 201.90p 202.50p 196.10p 201.00p 174440
07/01/2010 202.00p 202.50p 195.45p 202.50p 104675
06/01/2010 199.80p 202.00p 198.00p 202.00p 121942
05/01/2010 194.00p 200.00p 194.00p 200.00p 138044
04/01/2010 193.50p 197.70p 190.20p 197.70p 151200
31/12/2009 193.50p 193.50p 192.10p 193.50p 32377
30/12/2009 191.50p 193.50p 191.50p 193.50p 70855
29/12/2009 189.50p 192.20p 189.50p 192.20p 25917
24/12/2009 191.90p 192.00p 189.00p 191.00p 36222
23/12/2009 186.50p 191.70p 186.20p 190.50p 1987674
22/12/2009 187.40p 188.50p 183.70p 187.60p 226609
21/12/2009 183.50p 186.50p 183.50p 184.00p 656305
18/12/2009 183.70p 187.20p 182.10p 182.10p 1454278
17/12/2009 186.00p 186.80p 183.60p 183.70p 257302
16/12/2009 186.80p 189.00p 184.10p 187.00p 316658
15/12/2009 186.80p 189.40p 184.50p 185.20p 178933
14/12/2009 188.20p 189.50p 184.55p 184.90p 153998
11/12/2009 187.00p 189.00p 184.00p 187.80p 134673
10/12/2009 182.60p 187.00p 182.00p 187.00p 138074
09/12/2009 183.00p 184.00p 181.50p 184.00p 176660
08/12/2009 184.50p 185.90p 182.50p 184.40p 334683
07/12/2009 185.00p 185.90p 182.00p 185.90p 115731
04/12/2009 181.00p 184.90p 181.00p 184.90p 124798
03/12/2009 182.00p 184.40p 181.50p 183.20p 199575
02/12/2009 181.00p 183.10p 181.00p 182.60p 95086
01/12/2009 179.60p 183.20p 179.60p 182.10p 283268
30/11/2009 178.00p 181.00p 178.00p 179.40p 277732
27/11/2009 175.10p 180.00p 175.00p 180.00p 576930
26/11/2009 181.00p 183.00p 177.00p 178.00p 286850
25/11/2009 179.80p 185.00p 179.20p 185.00p 110933
24/11/2009 180.00p 184.50p 179.00p 180.00p 137753
23/11/2009 181.50p 184.50p 179.70p 184.30p 167620
20/11/2009 177.50p 181.00p 177.50p 179.50p 2355043
19/11/2009 184.80p 184.80p 178.00p 178.50p 96653
18/11/2009 181.60p 186.00p 180.40p 180.40p 292765
17/11/2009 182.10p 185.00p 181.00p 181.00p 85133
16/11/2009 182.30p 186.00p 179.00p 186.00p 287485
13/11/2009 181.30p 181.30p 176.20p 177.20p 90868
12/11/2009 180.90p 180.90p 176.70p 179.30p 262749
11/11/2009 180.30p 180.90p 179.00p 180.60p 185648
10/11/2009 180.90p 180.90p 176.90p 176.90p 227765
09/11/2009 178.80p 180.90p 177.10p 180.20p 783851
06/11/2009 176.70p 179.20p 175.80p 177.20p 186980
05/11/2009 174.00p 176.50p 172.00p 176.50p 444620
04/11/2009 174.90p 177.10p 174.00p 177.10p 289269
03/11/2009 173.10p 173.10p 171.20p 171.50p 88206
02/11/2009 171.50p 176.60p 170.10p 176.60p 152193
30/10/2009 174.50p 175.60p 172.50p 172.50p 213355
29/10/2009 176.50p 176.50p 171.20p 173.50p 254824
28/10/2009 177.80p 177.90p 173.60p 175.20p 208899
27/10/2009 180.00p 180.00p 174.70p 178.20p 129620
26/10/2009 183.00p 183.00p 178.40p 179.00p 99287
23/10/2009 182.50p 182.50p 178.00p 178.80p 211035
22/10/2009 176.50p 180.80p 176.00p 178.90p 186988
21/10/2009 186.60p 186.60p 177.50p 180.00p 242033
20/10/2009 186.70p 188.30p 185.60p 185.60p 177747
19/10/2009 186.60p 189.00p 184.30p 189.00p 79013
16/10/2009 192.00p 193.50p 183.60p 183.60p 177013
15/10/2009 194.00p 194.00p 190.30p 190.30p 248791
14/10/2009 190.00p 194.90p 189.30p 194.90p 227236
13/10/2009 191.40p 192.30p 187.50p 187.50p 248160
12/10/2009 190.00p 191.50p 188.20p 188.50p 206818
09/10/2009 186.00p 189.00p 185.00p 189.00p 244132
08/10/2009 187.10p 188.00p 183.80p 187.90p 128699
07/10/2009 185.40p 189.40p 183.00p 187.20p 107460
06/10/2009 177.40p 185.20p 176.20p 185.20p 894934
05/10/2009 174.90p 178.90p 174.20p 178.90p 95492
02/10/2009 176.20p 179.00p 173.10p 176.00p 282059
01/10/2009 181.50p 182.20p 177.80p 179.00p 469913
30/09/2009 180.50p 182.90p 179.10p 179.20p 402119
29/09/2009 178.80p 181.70p 176.10p 181.40p 525767
28/09/2009 177.20p 178.80p 174.50p 178.80p 419183
25/09/2009 176.60p 177.90p 174.00p 177.50p 2076376
24/09/2009 174.50p 175.00p 172.90p 173.70p 657436
23/09/2009 176.70p 178.00p 176.00p 176.00p 342076
22/09/2009 177.20p 177.90p 175.00p 176.00p 108392
21/09/2009 178.50p 180.00p 175.00p 175.00p 162561

*Close Price adjusted for both dividends and splits