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
18/01/2019 372.00p 379.00p 368.17p 379.00p 58480
17/01/2019 371.00p 374.75p 369.00p 371.00p 430584
16/01/2019 376.00p 376.00p 371.00p 376.00p 58892
15/01/2019 371.00p 376.00p 371.00p 373.00p 152742
14/01/2019 374.00p 374.00p 370.26p 372.00p 104287
11/01/2019 371.00p 382.00p 371.00p 378.00p 80166
10/01/2019 374.00p 378.00p 373.00p 376.00p 58933
09/01/2019 369.00p 377.00p 367.00p 377.00p 144005
08/01/2019 364.00p 371.00p 364.00p 365.00p 130077
07/01/2019 365.00p 366.00p 359.00p 366.00p 63424
04/01/2019 358.00p 365.00p 355.75p 365.00p 40858
03/01/2019 360.00p 361.00p 353.00p 353.00p 39590
02/01/2019 355.00p 363.00p 351.00p 363.00p 45627
31/12/2018 360.00p 361.98p 358.00p 360.00p 28962
28/12/2018 360.00p 360.00p 358.00p 358.00p 39455
27/12/2018 357.00p 361.94p 355.00p 355.00p 77456
24/12/2018 356.00p 359.00p 353.00p 358.00p 56449
21/12/2018 360.00p 360.01p 355.00p 358.00p 328883
20/12/2018 357.00p 361.00p 355.02p 360.00p 162743
19/12/2018 360.00p 364.34p 358.54p 362.00p 106668
18/12/2018 362.00p 364.00p 357.54p 364.00p 176997
17/12/2018 363.00p 364.00p 361.00p 362.00p 153347
14/12/2018 365.00p 366.00p 361.00p 364.00p 24890
13/12/2018 370.00p 372.00p 363.00p 366.00p 68009
12/12/2018 365.00p 369.00p 362.32p 369.00p 37020
11/12/2018 357.00p 363.00p 356.00p 363.00p 104842
10/12/2018 357.00p 358.65p 355.04p 357.00p 120685
07/12/2018 360.00p 364.00p 359.00p 360.00p 193317
06/12/2018 362.00p 362.00p 355.00p 358.00p 181049
05/12/2018 364.00p 370.00p 364.00p 368.00p 45139
04/12/2018 369.00p 372.20p 368.00p 369.00p 56697
03/12/2018 372.00p 374.00p 368.84p 370.00p 79720
30/11/2018 364.00p 364.00p 357.18p 360.00p 83435
29/11/2018 360.00p 362.00p 357.09p 362.00p 69090
28/11/2018 361.00p 361.00p 356.00p 359.00p 45807
27/11/2018 358.00p 359.00p 352.48p 357.00p 70512
26/11/2018 349.00p 357.00p 349.00p 357.00p 69690
23/11/2018 342.00p 348.59p 342.00p 347.00p 14210
22/11/2018 350.00p 350.00p 345.00p 347.00p 43702
21/11/2018 347.00p 353.00p 344.00p 353.00p 328827
20/11/2018 346.00p 349.00p 345.00p 345.00p 87163
19/11/2018 354.00p 354.00p 350.00p 352.00p 203052
16/11/2018 353.00p 353.00p 348.00p 353.00p 184324
15/11/2018 345.00p 353.00p 343.65p 353.00p 124355
14/11/2018 347.00p 347.00p 342.00p 344.00p 42503
13/11/2018 342.00p 346.00p 340.00p 345.00p 91646
12/11/2018 342.00p 345.00p 338.00p 338.00p 158878
09/11/2018 345.00p 346.00p 340.00p 340.00p 65770
08/11/2018 348.00p 349.00p 344.00p 349.00p 116721
07/11/2018 345.00p 349.00p 343.00p 347.00p 98999
06/11/2018 348.00p 348.00p 342.00p 342.00p 51520
05/11/2018 347.00p 348.00p 342.00p 348.00p 40665
02/11/2018 348.00p 349.00p 343.00p 346.00p 128314
01/11/2018 338.00p 345.00p 334.40p 341.00p 166388
31/10/2018 332.00p 338.00p 330.50p 338.00p 129563
30/10/2018 331.00p 334.00p 328.00p 328.00p 28302
29/10/2018 330.00p 333.00p 327.45p 331.00p 62681
26/10/2018 332.00p 332.00p 327.00p 328.00p 51133
25/10/2018 331.00p 336.00p 327.00p 334.00p 144897
24/10/2018 332.00p 340.00p 332.00p 335.00p 81597
23/10/2018 335.00p 336.00p 329.50p 333.00p 112440
22/10/2018 340.00p 348.00p 340.00p 342.00p 41323
19/10/2018 336.00p 341.00p 336.00p 341.00p 91209
18/10/2018 342.00p 342.00p 338.00p 339.00p 32143
17/10/2018 336.00p 341.00p 335.40p 340.00p 66619
16/10/2018 334.00p 339.00p 333.00p 339.00p 229673
15/10/2018 328.00p 336.00p 328.00p 335.00p 88880
12/10/2018 330.00p 334.00p 327.00p 334.00p 1560376
11/10/2018 330.00p 330.00p 322.50p 324.00p 269025
10/10/2018 338.00p 344.00p 338.00p 342.00p 418111
09/10/2018 340.00p 341.00p 338.00p 340.00p 30380
08/10/2018 345.00p 347.45p 338.00p 338.00p 104815
05/10/2018 351.00p 352.00p 349.00p 352.00p 215982
04/10/2018 358.00p 358.00p 350.00p 350.00p 81700
03/10/2018 361.00p 361.00p 359.00p 360.00p 386113
02/10/2018 365.00p 365.00p 359.00p 361.00p 25773
01/10/2018 365.00p 365.00p 360.50p 364.00p 313470
28/09/2018 365.00p 365.00p 360.98p 364.00p 71685
27/09/2018 363.00p 363.00p 360.00p 363.00p 73883
26/09/2018 358.00p 362.00p 358.00p 361.00p 45657
25/09/2018 359.00p 360.50p 358.00p 360.00p 84756
24/09/2018 360.00p 363.00p 360.00p 362.00p 67506
21/09/2018 364.00p 366.00p 355.00p 366.00p 194044
20/09/2018 358.00p 359.00p 353.05p 357.00p 106789
19/09/2018 357.00p 372.00p 352.00p 355.00p 148449
18/09/2018 357.00p 357.00p 352.00p 357.00p 94389
17/09/2018 356.00p 356.00p 351.00p 352.00p 56335
14/09/2018 353.00p 358.00p 352.45p 357.00p 64271
13/09/2018 353.00p 354.00p 352.00p 353.00p 121310
12/09/2018 350.00p 355.00p 349.00p 355.00p 252326
11/09/2018 356.00p 356.00p 349.00p 349.00p 65067
10/09/2018 356.00p 357.20p 354.25p 356.00p 55818
07/09/2018 359.00p 364.00p 352.00p 364.00p 121613
06/09/2018 365.00p 366.00p 358.00p 358.00p 134988
05/09/2018 367.00p 369.50p 363.67p 365.00p 253079
04/09/2018 373.00p 374.00p 370.80p 373.00p 191509
03/09/2018 372.00p 375.00p 368.50p 375.00p 74990
31/08/2018 371.00p 371.00p 368.00p 370.00p 272376
30/08/2018 370.00p 372.80p 368.00p 370.00p 39535
29/08/2018 372.00p 375.00p 371.00p 371.00p 73431
28/08/2018 374.00p 377.00p 372.00p 377.00p 152277
24/08/2018 369.00p 375.00p 368.05p 375.00p 70386
23/08/2018 369.00p 372.10p 369.00p 372.00p 53913
22/08/2018 371.00p 371.00p 369.00p 369.00p 267438
21/08/2018 371.00p 372.00p 368.40p 371.00p 415448
20/08/2018 369.00p 373.00p 368.00p 368.00p 100592
17/08/2018 369.00p 370.72p 367.34p 369.00p 83434
16/08/2018 369.00p 369.00p 365.00p 367.00p 343595
15/08/2018 377.00p 377.00p 363.00p 363.00p 143848
14/08/2018 375.00p 377.00p 373.00p 374.00p 133043
13/08/2018 377.00p 377.50p 374.00p 376.00p 46869
10/08/2018 377.00p 377.00p 375.00p 376.00p 274265
09/08/2018 377.00p 379.00p 373.20p 378.00p 219235
08/08/2018 371.00p 375.00p 369.00p 374.00p 121278
07/08/2018 373.00p 373.00p 369.64p 372.00p 766109
06/08/2018 370.00p 372.02p 368.00p 371.00p 213744
03/08/2018 368.00p 371.00p 367.00p 370.00p 74921
02/08/2018 365.00p 368.00p 363.00p 367.00p 175057
01/08/2018 365.00p 371.00p 365.00p 370.00p 890470
31/07/2018 368.00p 369.00p 365.00p 368.00p 59085
30/07/2018 367.00p 370.00p 365.72p 370.00p 54721
27/07/2018 363.00p 373.00p 363.00p 373.00p 47801
26/07/2018 365.00p 369.00p 364.20p 367.00p 88587
25/07/2018 365.00p 368.00p 364.00p 368.00p 139767
24/07/2018 364.00p 366.00p 362.00p 365.00p 268948
23/07/2018 362.00p 364.00p 361.00p 364.00p 60605
20/07/2018 358.00p 365.00p 358.00p 364.00p 159720
19/07/2018 358.00p 363.00p 358.00p 363.00p 97373
18/07/2018 360.00p 364.00p 360.00p 362.00p 562141
17/07/2018 360.00p 362.35p 358.28p 360.00p 1042476
16/07/2018 361.00p 364.00p 358.50p 362.00p 87417
13/07/2018 362.00p 364.00p 361.11p 363.00p 88367
12/07/2018 357.00p 361.00p 356.52p 361.00p 53193
11/07/2018 356.00p 357.00p 354.00p 357.00p 36252
10/07/2018 359.00p 359.40p 357.00p 359.00p 65240
09/07/2018 356.00p 359.00p 355.26p 358.00p 72360
06/07/2018 355.00p 355.00p 352.00p 355.00p 79073
05/07/2018 353.00p 359.00p 353.00p 356.00p 75469
04/07/2018 355.00p 359.00p 353.50p 359.00p 86196
03/07/2018 357.00p 359.00p 354.00p 359.00p 51453
02/07/2018 362.00p 362.00p 356.29p 357.00p 111785
29/06/2018 364.00p 364.04p 357.09p 364.00p 144357
28/06/2018 358.00p 361.00p 358.00p 359.00p 329742
27/06/2018 358.00p 362.20p 357.00p 361.00p 125519
26/06/2018 358.00p 361.00p 357.00p 361.00p 185159
25/06/2018 358.00p 360.00p 358.00p 360.00p 151855
22/06/2018 361.00p 365.00p 361.00p 363.00p 220445
21/06/2018 366.00p 369.20p 363.00p 363.00p 457139
20/06/2018 368.00p 371.00p 367.75p 368.00p 84147
19/06/2018 365.00p 367.00p 361.43p 366.00p 93732
18/06/2018 370.00p 373.00p 368.50p 371.00p 662760
15/06/2018 373.00p 377.00p 370.00p 377.00p 305953
14/06/2018 376.00p 376.00p 371.00p 372.00p 121933
13/06/2018 379.00p 379.00p 376.00p 378.00p 130997
12/06/2018 375.00p 380.00p 375.00p 380.00p 110274
11/06/2018 377.00p 378.30p 374.00p 378.00p 111129
08/06/2018 376.00p 380.00p 374.22p 377.00p 57178
07/06/2018 378.00p 381.00p 376.33p 381.00p 113092
06/06/2018 378.00p 380.00p 376.00p 380.00p 87256
05/06/2018 375.00p 379.00p 375.00p 379.00p 98008
04/06/2018 374.00p 378.00p 374.00p 378.00p 103857
01/06/2018 373.00p 376.00p 370.00p 374.00p 119790
31/05/2018 373.00p 374.00p 371.00p 374.00p 98587
30/05/2018 376.00p 376.00p 369.00p 374.00p 91030
29/05/2018 377.00p 377.55p 372.00p 376.00p 101924
25/05/2018 377.00p 378.00p 375.00p 378.00p 67601
24/05/2018 374.00p 377.00p 374.00p 375.00p 80051
23/05/2018 375.00p 378.00p 373.02p 376.00p 68688
22/05/2018 380.00p 380.00p 376.00p 376.00p 65843
21/05/2018 377.00p 379.00p 376.00p 378.00p 118049
18/05/2018 381.00p 381.00p 375.00p 376.00p 62601
17/05/2018 378.00p 381.00p 376.00p 379.00p 85394
16/05/2018 379.00p 380.12p 376.00p 380.00p 83602
15/05/2018 382.00p 382.00p 376.00p 378.00p 175955
14/05/2018 377.00p 382.00p 376.00p 382.00p 76581
11/05/2018 378.00p 380.00p 377.00p 378.00p 151680
10/05/2018 373.00p 381.00p 373.00p 381.00p 85818
09/05/2018 371.00p 376.00p 371.00p 375.00p 72991
08/05/2018 376.00p 376.00p 372.00p 376.00p 114223
04/05/2018 372.00p 376.00p 371.00p 375.00p 66208
03/05/2018 374.00p 378.20p 372.00p 372.00p 175030
02/05/2018 378.00p 378.00p 373.75p 377.00p 161263
01/05/2018 375.00p 377.00p 372.00p 376.00p 546397
30/04/2018 370.00p 376.00p 370.00p 372.00p 92602
27/04/2018 368.00p 373.00p 368.00p 372.00p 113727
26/04/2018 366.00p 371.00p 366.00p 371.00p 78883
25/04/2018 369.00p 372.00p 366.00p 366.00p 28107
24/04/2018 370.00p 374.00p 366.04p 373.00p 342483
23/04/2018 364.00p 375.00p 363.00p 375.00p 143527
20/04/2018 369.00p 369.00p 363.74p 366.00p 158509
19/04/2018 364.00p 369.00p 362.00p 365.00p 183518
18/04/2018 359.00p 364.00p 357.00p 362.00p 75566
17/04/2018 359.00p 362.00p 357.00p 362.00p 466298
16/04/2018 364.00p 364.00p 358.00p 358.00p 56296
13/04/2018 361.00p 365.00p 360.50p 364.00p 164624
12/04/2018 360.00p 365.25p 360.00p 365.00p 102583
11/04/2018 362.00p 365.00p 362.00p 365.00p 156694
10/04/2018 364.00p 366.93p 362.00p 366.00p 70804
09/04/2018 364.00p 364.00p 362.00p 363.00p 139550
06/04/2018 360.00p 363.00p 360.00p 361.00p 97481

*Close Price adjusted for both dividends and splits