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
05/04/2018 356.00p 364.00p 356.00p 364.00p 168068
04/04/2018 359.00p 362.00p 354.25p 359.00p 183798
03/04/2018 361.00p 364.00p 357.61p 364.00p 197337
29/03/2018 360.00p 364.00p 357.20p 364.00p 206898
28/03/2018 360.00p 360.00p 354.00p 357.00p 160435
27/03/2018 360.00p 363.00p 357.50p 363.00p 190636
26/03/2018 356.00p 359.73p 354.48p 359.00p 248131
23/03/2018 358.00p 358.78p 355.00p 358.00p 319448
22/03/2018 369.00p 369.11p 365.00p 366.00p 222154
21/03/2018 370.00p 372.00p 370.00p 372.00p 103455
20/03/2018 371.00p 373.88p 371.00p 373.00p 853760
19/03/2018 383.00p 383.00p 371.00p 371.00p 100685
16/03/2018 383.00p 383.00p 378.00p 380.00p 525180
15/03/2018 382.00p 383.00p 377.60p 382.00p 320289
14/03/2018 378.00p 381.00p 378.00p 380.00p 288463
13/03/2018 380.00p 382.00p 378.08p 382.00p 2625101
12/03/2018 377.00p 382.00p 377.00p 380.00p 392652
09/03/2018 373.00p 376.00p 371.30p 376.00p 364816
08/03/2018 371.00p 372.38p 369.00p 372.00p 257617
07/03/2018 369.00p 371.00p 369.00p 371.00p 74815
06/03/2018 373.00p 374.00p 370.60p 372.00p 420266
05/03/2018 368.00p 372.00p 366.00p 371.00p 427303
02/03/2018 370.00p 370.77p 368.00p 370.00p 363521
01/03/2018 373.00p 374.00p 371.15p 374.00p 540153
28/02/2018 375.00p 377.00p 369.30p 370.00p 426258
27/02/2018 376.00p 378.00p 373.00p 376.00p 199102
26/02/2018 373.00p 377.00p 371.00p 376.00p 131311
23/02/2018 372.00p 373.00p 369.78p 373.00p 328048
22/02/2018 369.00p 372.00p 366.54p 370.00p 92343
21/02/2018 369.00p 374.00p 366.10p 374.00p 354035
20/02/2018 369.00p 370.45p 366.79p 368.00p 259245
19/02/2018 370.00p 374.00p 368.17p 372.00p 140155
16/02/2018 365.00p 375.00p 364.30p 375.00p 110958
15/02/2018 367.00p 368.00p 363.25p 368.00p 231081
14/02/2018 363.00p 365.00p 361.00p 365.00p 198690
13/02/2018 366.00p 366.00p 360.00p 361.00p 3725837
12/02/2018 364.00p 367.62p 362.00p 362.00p 365753
09/02/2018 357.00p 364.00p 355.00p 361.00p 293689
08/02/2018 368.00p 368.00p 360.00p 362.00p 412213
07/02/2018 364.00p 370.00p 363.00p 368.00p 2610497
06/02/2018 363.00p 368.10p 356.00p 364.00p 436189
05/02/2018 376.00p 376.50p 372.00p 376.50p 402174
02/02/2018 384.00p 385.00p 376.00p 378.50p 283334
01/02/2018 386.00p 388.20p 383.00p 384.00p 99361
31/01/2018 388.00p 391.00p 385.00p 390.00p 110374
30/01/2018 388.00p 391.00p 385.00p 385.00p 50224
29/01/2018 392.00p 394.00p 387.44p 394.00p 46885
26/01/2018 390.00p 392.00p 387.11p 392.00p 154060
25/01/2018 386.00p 390.00p 385.42p 390.00p 125582
24/01/2018 389.00p 392.00p 387.00p 392.00p 179752
23/01/2018 390.00p 392.00p 389.00p 392.00p 232997
22/01/2018 388.00p 389.49p 386.00p 388.00p 254447
19/01/2018 388.00p 388.00p 386.00p 387.00p 468107
18/01/2018 392.00p 392.00p 386.00p 387.00p 150645
17/01/2018 390.00p 390.10p 386.82p 390.00p 170722
16/01/2018 391.00p 391.80p 388.64p 391.00p 85443
15/01/2018 391.00p 391.00p 386.00p 390.00p 152515
12/01/2018 390.00p 393.00p 387.00p 393.00p 250536
11/01/2018 389.00p 390.00p 385.00p 390.00p 126504
10/01/2018 386.00p 389.00p 385.00p 389.00p 204441
09/01/2018 387.00p 387.00p 384.89p 387.00p 205277
08/01/2018 387.00p 388.00p 385.00p 388.00p 127667
05/01/2018 384.00p 385.00p 383.00p 385.00p 238712
04/01/2018 385.00p 385.00p 381.00p 383.00p 515672
03/01/2018 378.00p 383.00p 375.05p 381.00p 53799
02/01/2018 376.00p 379.00p 374.00p 379.00p 246403
29/12/2017 375.50p 375.50p 375.00p 375.50p 16333
28/12/2017 373.50p 375.50p 372.90p 375.50p 24643
27/12/2017 372.50p 375.00p 370.31p 375.00p 51816
22/12/2017 373.00p 374.00p 369.00p 374.00p 65934
21/12/2017 371.50p 372.50p 368.30p 372.50p 50852
20/12/2017 372.75p 372.75p 369.75p 371.50p 57592
19/12/2017 368.50p 371.00p 368.00p 370.50p 147015
18/12/2017 370.75p 370.75p 367.50p 370.00p 103166
15/12/2017 362.00p 370.75p 361.00p 370.75p 284623
14/12/2017 361.00p 365.25p 360.01p 364.50p 271162
13/12/2017 360.75p 364.25p 360.75p 361.50p 103020
12/12/2017 360.50p 362.50p 360.50p 362.00p 94020
11/12/2017 362.00p 362.72p 360.00p 361.25p 48457
08/12/2017 359.00p 360.69p 357.42p 358.25p 154222
07/12/2017 358.00p 359.38p 356.75p 357.00p 16336
06/12/2017 360.00p 360.00p 356.75p 357.00p 35190
05/12/2017 362.25p 363.19p 360.53p 362.25p 74771
04/12/2017 363.00p 363.00p 360.51p 361.75p 28771
01/12/2017 361.50p 362.50p 358.50p 358.50p 3222038
30/11/2017 365.00p 366.05p 361.00p 361.50p 63668
29/11/2017 368.50p 368.50p 365.00p 365.00p 123139
28/11/2017 367.75p 370.50p 367.75p 370.00p 72952
27/11/2017 370.00p 373.25p 367.11p 370.00p 78742
24/11/2017 371.00p 373.45p 371.00p 373.38p 22485
23/11/2017 371.25p 371.50p 369.25p 371.50p 28459
22/11/2017 375.00p 375.75p 373.00p 375.25p 131533
21/11/2017 370.75p 376.00p 370.75p 373.50p 102181
20/11/2017 372.00p 373.61p 368.25p 371.00p 26659
17/11/2017 372.00p 373.56p 371.50p 373.50p 57509
16/11/2017 371.00p 373.00p 371.00p 373.00p 112614
15/11/2017 371.50p 373.67p 370.16p 372.50p 80387
14/11/2017 373.50p 374.75p 373.00p 374.00p 122056
13/11/2017 374.00p 375.87p 373.00p 375.00p 117314
10/11/2017 372.50p 372.50p 370.00p 372.00p 109669
09/11/2017 373.50p 373.78p 371.62p 373.00p 106806
08/11/2017 373.00p 374.25p 372.00p 373.50p 100827
07/11/2017 373.00p 375.50p 372.00p 372.00p 153541
06/11/2017 373.00p 375.00p 371.50p 374.00p 22931
03/11/2017 373.50p 374.69p 371.18p 374.25p 61455
02/11/2017 370.00p 374.00p 366.00p 373.00p 232855
01/11/2017 369.00p 370.00p 366.00p 370.00p 85476
31/10/2017 367.00p 367.25p 365.00p 366.50p 78521
30/10/2017 366.75p 366.75p 363.46p 366.00p 91035
27/10/2017 363.50p 367.00p 363.00p 366.75p 84958
26/10/2017 362.00p 363.75p 359.00p 361.75p 66904
25/10/2017 364.75p 364.75p 361.00p 361.00p 171634
24/10/2017 364.25p 364.75p 361.50p 364.50p 31320
23/10/2017 362.25p 364.74p 361.38p 364.00p 78886
20/10/2017 365.00p 365.00p 363.00p 365.00p 54112
19/10/2017 361.50p 363.00p 360.50p 363.00p 149339
18/10/2017 361.00p 363.85p 361.00p 363.00p 753792
17/10/2017 363.00p 363.50p 361.03p 363.00p 214076
16/10/2017 362.00p 364.50p 362.00p 364.00p 603938
13/10/2017 363.00p 363.00p 363.00p 363.00p 12833
12/10/2017 359.00p 364.00p 359.00p 364.00p 16413
11/10/2017 362.00p 362.00p 362.00p 362.00p 57643
10/10/2017 362.00p 362.00p 362.00p 362.00p 1053
09/10/2017 360.00p 360.00p 359.00p 360.00p 22401
06/10/2017 359.50p 362.00p 359.50p 362.00p 3255
05/10/2017 357.25p 363.00p 357.25p 363.00p 27842
04/10/2017 356.75p 356.75p 356.75p 356.75p 872
03/10/2017 351.00p 355.50p 351.00p 355.50p 17786
02/10/2017 349.50p 353.25p 349.50p 353.25p 13056
29/09/2017 345.00p 347.75p 344.50p 347.00p 111752
28/09/2017 345.50p 345.50p 344.50p 344.50p 48531
27/09/2017 345.00p 346.00p 345.00p 346.00p 49277
26/09/2017 344.50p 345.00p 343.00p 345.00p 21248
25/09/2017 347.00p 348.75p 344.25p 345.25p 56262
22/09/2017 348.25p 348.25p 347.50p 347.50p 18577
21/09/2017 347.00p 350.00p 347.00p 350.00p 21357
20/09/2017 350.25p 350.50p 347.75p 350.50p 60965
19/09/2017 350.00p 350.00p 350.00p 350.00p 11
18/09/2017 348.50p 351.00p 348.50p 350.00p 52350
15/09/2017 352.00p 353.25p 343.00p 343.00p 142563
14/09/2017 356.00p 356.00p 352.00p 352.62p 18028
13/09/2017 357.00p 357.00p 355.00p 356.00p 8707
12/09/2017 360.00p 360.00p 355.50p 358.00p 54497
11/09/2017 359.00p 359.75p 358.25p 358.75p 47323
08/09/2017 356.00p 359.50p 355.50p 358.00p 47520
07/09/2017 358.00p 358.63p 358.00p 358.63p 2446
06/09/2017 355.50p 357.75p 355.50p 357.75p 15785
05/09/2017 356.50p 359.75p 356.50p 359.00p 22592
04/09/2017 360.00p 361.75p 357.00p 360.25p 14409
01/09/2017 363.00p 363.00p 361.00p 362.00p 4213
31/08/2017 360.00p 363.00p 360.00p 361.00p 39932
30/08/2017 358.00p 360.25p 358.00p 358.00p 10496
29/08/2017 360.50p 360.50p 351.00p 357.50p 61774
25/08/2017 357.25p 361.00p 357.25p 360.00p 16863
24/08/2017 357.50p 361.00p 357.50p 359.25p 94765
23/08/2017 356.50p 360.00p 356.50p 360.00p 40192
22/08/2017 358.00p 359.50p 358.00p 359.12p 95848
21/08/2017 355.25p 358.25p 355.25p 357.50p 18194
18/08/2017 358.00p 359.00p 355.00p 355.00p 38194
17/08/2017 360.25p 361.00p 357.00p 357.00p 8948
16/08/2017 358.25p 362.00p 358.25p 361.37p 10266
15/08/2017 357.00p 360.00p 355.75p 359.00p 28679
14/08/2017 357.50p 358.50p 356.50p 356.50p 5012
11/08/2017 353.00p 356.25p 353.00p 354.00p 5925
10/08/2017 361.50p 361.50p 358.00p 358.00p 51871
09/08/2017 362.00p 362.00p 361.50p 362.00p 2294
08/08/2017 361.00p 364.25p 361.00p 363.00p 1293
07/08/2017 361.75p 362.00p 360.25p 362.00p 10321
04/08/2017 356.50p 361.00p 356.50p 360.50p 16772
03/08/2017 355.25p 358.00p 355.25p 358.00p 69035
02/08/2017 360.25p 360.25p 357.75p 359.38p 64
01/08/2017 359.00p 359.00p 358.00p 358.00p 3323
31/07/2017 360.00p 360.75p 359.25p 359.50p 40338
28/07/2017 360.00p 360.00p 358.00p 358.00p 5126
27/07/2017 362.00p 362.00p 362.00p 362.00p 3485
26/07/2017 361.50p 363.25p 360.50p 361.00p 70542
25/07/2017 361.75p 361.75p 361.75p 361.75p 1
24/07/2017 361.50p 363.00p 361.50p 363.00p 21859
21/07/2017 361.00p 361.75p 361.00p 361.75p 5274
20/07/2017 363.25p 363.25p 361.00p 362.00p 150660
19/07/2017 362.00p 362.00p 362.00p 362.00p 6005
18/07/2017 362.00p 363.25p 362.00p 363.25p 14343
17/07/2017 360.00p 362.00p 360.00p 362.00p 37978
14/07/2017 361.50p 362.00p 361.50p 361.75p 88778
13/07/2017 359.75p 361.50p 359.75p 361.00p 76489
12/07/2017 355.00p 360.75p 355.00p 359.25p 25520
11/07/2017 356.25p 356.75p 353.00p 356.00p 79987
10/07/2017 353.25p 354.00p 353.00p 354.00p 63645
07/07/2017 349.75p 349.75p 349.75p 349.75p 10001
06/07/2017 350.00p 352.50p 350.00p 350.50p 19722
05/07/2017 350.50p 352.00p 350.50p 352.00p 4391
04/07/2017 350.25p 351.25p 350.00p 351.25p 13502
03/07/2017 354.25p 354.25p 351.00p 352.00p 39623
30/06/2017 352.50p 352.50p 351.75p 352.25p 7316
29/06/2017 358.50p 358.50p 353.00p 354.50p 60955
28/06/2017 360.00p 360.00p 353.00p 353.00p 38113
27/06/2017 361.00p 361.00p 359.00p 360.50p 54135
26/06/2017 359.50p 360.75p 359.00p 360.50p 148
23/06/2017 358.75p 358.75p 358.75p 358.75p 133
22/06/2017 359.00p 362.00p 358.00p 362.00p 9649

*Close Price adjusted for both dividends and splits