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
21/06/2017 359.50p 362.00p 356.25p 356.25p 61562
20/06/2017 361.00p 361.75p 361.00p 361.37p 1332
19/06/2017 357.25p 360.75p 357.25p 360.00p 4340
16/06/2017 356.00p 356.48p 354.00p 355.50p 92542
15/06/2017 358.00p 361.00p 353.50p 355.38p 49203
14/06/2017 360.25p 360.25p 356.05p 359.50p 76514
13/06/2017 357.75p 360.98p 356.00p 360.00p 319964
12/06/2017 358.25p 361.00p 358.00p 359.00p 140306
09/06/2017 358.00p 363.09p 358.00p 363.00p 62548
08/06/2017 352.00p 355.75p 351.76p 353.25p 65950
07/06/2017 355.25p 355.64p 351.50p 351.75p 64786
06/06/2017 354.00p 354.63p 353.38p 354.63p 66763
05/06/2017 355.75p 356.00p 351.10p 355.25p 74363
02/06/2017 354.50p 356.00p 354.00p 354.87p 282956
01/06/2017 351.50p 353.00p 351.00p 352.13p 115610
31/05/2017 351.00p 351.65p 349.53p 350.50p 640091
30/05/2017 350.50p 352.00p 345.00p 351.75p 58960
26/05/2017 349.00p 351.00p 347.00p 351.00p 123589
25/05/2017 347.50p 348.15p 346.11p 347.50p 21213
24/05/2017 346.50p 348.00p 344.25p 346.50p 169914
23/05/2017 347.25p 347.50p 344.50p 346.00p 35933
22/05/2017 344.50p 345.47p 342.88p 344.75p 53345
19/05/2017 342.50p 344.28p 339.74p 342.50p 40592
18/05/2017 342.75p 344.62p 338.75p 341.25p 55715
17/05/2017 347.75p 348.69p 344.31p 346.50p 160350
16/05/2017 348.00p 350.00p 346.29p 349.50p 118636
15/05/2017 347.00p 347.50p 343.00p 347.50p 30628
12/05/2017 341.25p 345.15p 341.25p 345.00p 70298
11/05/2017 342.50p 345.00p 340.41p 344.50p 169579
10/05/2017 342.75p 343.00p 339.63p 342.50p 149457
09/05/2017 338.25p 342.99p 338.25p 342.75p 96488
08/05/2017 338.25p 341.75p 338.25p 339.00p 62183
05/05/2017 339.00p 340.85p 338.00p 339.00p 61783
04/05/2017 340.00p 340.94p 339.00p 340.00p 56100
03/05/2017 338.50p 340.00p 337.03p 339.00p 45571
02/05/2017 338.00p 339.00p 338.00p 339.00p 81028
28/04/2017 338.00p 338.75p 337.50p 337.50p 117276
27/04/2017 340.00p 340.00p 335.30p 337.25p 165462
26/04/2017 339.00p 339.96p 335.79p 339.00p 41989
25/04/2017 337.00p 337.50p 333.30p 337.00p 48347
24/04/2017 331.00p 335.31p 329.75p 335.00p 94471
21/04/2017 331.00p 331.00p 327.75p 330.00p 83287
20/04/2017 327.25p 329.38p 327.13p 328.75p 29590
19/04/2017 332.00p 332.03p 326.00p 328.63p 107046
18/04/2017 337.50p 337.50p 331.50p 331.50p 45122
13/04/2017 337.00p 338.37p 335.11p 338.37p 34561
12/04/2017 335.00p 336.88p 335.00p 336.00p 84580
11/04/2017 336.25p 339.00p 336.00p 337.00p 177602
10/04/2017 339.75p 339.86p 338.50p 339.00p 93698
07/04/2017 337.25p 340.00p 335.00p 339.00p 89297
06/04/2017 336.75p 337.50p 334.00p 337.50p 147557
05/04/2017 338.50p 338.50p 335.25p 336.00p 92487
04/04/2017 336.00p 338.00p 334.51p 336.50p 66757
03/04/2017 335.75p 335.75p 332.00p 334.00p 71644
31/03/2017 333.25p 335.25p 331.00p 334.00p 86785
30/03/2017 336.00p 337.68p 333.00p 335.00p 206854
29/03/2017 335.00p 337.75p 334.00p 336.50p 117975
28/03/2017 331.50p 334.50p 328.00p 333.38p 103518
27/03/2017 331.00p 333.00p 328.50p 330.63p 71010
24/03/2017 333.00p 334.69p 331.50p 332.50p 69640
23/03/2017 332.50p 334.12p 331.83p 332.75p 109870
22/03/2017 335.00p 335.00p 331.00p 332.25p 90421
21/03/2017 338.50p 339.50p 334.00p 336.00p 98894
20/03/2017 333.00p 338.00p 333.00p 338.00p 107223
17/03/2017 337.00p 337.00p 332.75p 336.50p 150413
16/03/2017 334.50p 335.67p 332.50p 335.00p 61784
15/03/2017 335.00p 335.00p 329.72p 333.50p 97747
14/03/2017 332.00p 335.00p 330.20p 334.50p 48945
13/03/2017 332.00p 332.00p 327.75p 331.00p 68501
10/03/2017 328.75p 329.75p 327.25p 329.38p 98423
09/03/2017 327.00p 330.50p 327.00p 328.50p 93824
08/03/2017 329.50p 331.00p 329.25p 330.00p 179719
07/03/2017 329.25p 330.65p 328.25p 329.25p 98314
06/03/2017 328.75p 330.25p 326.25p 328.25p 81697
03/03/2017 327.50p 329.01p 327.50p 328.75p 93393
02/03/2017 331.00p 331.00p 326.00p 328.00p 105068
01/03/2017 323.50p 329.74p 323.00p 327.00p 321307
28/02/2017 322.00p 325.75p 321.32p 324.00p 79577
27/02/2017 324.50p 325.00p 321.31p 325.00p 199926
24/02/2017 324.00p 325.50p 323.50p 325.00p 201029
23/02/2017 324.50p 326.50p 324.50p 326.50p 61761
22/02/2017 325.50p 326.50p 322.06p 326.50p 237207
21/02/2017 325.50p 325.50p 323.00p 325.50p 67671
20/02/2017 322.00p 325.00p 322.00p 325.00p 37184
17/02/2017 320.00p 322.00p 319.75p 322.00p 30629
16/02/2017 319.25p 321.75p 318.50p 320.50p 119885
15/02/2017 321.00p 322.00p 320.50p 320.75p 88644
14/02/2017 319.00p 321.00p 318.00p 319.50p 52051
13/02/2017 320.00p 322.00p 318.70p 320.00p 37362
10/02/2017 318.50p 319.75p 317.50p 319.50p 109201
09/02/2017 316.25p 318.50p 316.25p 318.00p 69323
08/02/2017 318.50p 318.50p 317.10p 318.50p 46245
07/02/2017 315.75p 318.94p 315.75p 317.75p 1822709
06/02/2017 317.00p 317.75p 316.75p 317.50p 122944
03/02/2017 316.00p 316.25p 315.40p 315.75p 228959
02/02/2017 313.50p 315.00p 312.05p 314.50p 150625
01/02/2017 315.00p 315.00p 313.00p 314.00p 68973
31/01/2017 314.00p 315.00p 310.98p 314.50p 138869
30/01/2017 314.25p 316.50p 313.50p 313.50p 70535
27/01/2017 312.25p 315.50p 311.75p 315.50p 116196
26/01/2017 312.00p 313.66p 311.50p 311.50p 113840
25/01/2017 311.00p 312.35p 309.96p 311.00p 79047
24/01/2017 309.00p 313.00p 309.00p 313.00p 42790
23/01/2017 309.00p 310.30p 308.44p 310.00p 122047
20/01/2017 309.25p 311.75p 309.25p 310.50p 84320
19/01/2017 311.00p 313.15p 309.00p 309.00p 87209
18/01/2017 311.75p 312.70p 311.00p 311.00p 49589
17/01/2017 319.00p 319.00p 312.00p 313.00p 66992
16/01/2017 319.00p 319.31p 316.00p 318.75p 18631
13/01/2017 314.75p 318.00p 314.75p 317.00p 71558
12/01/2017 316.25p 318.60p 313.42p 314.25p 61102
11/01/2017 314.50p 318.22p 314.50p 317.50p 42996
10/01/2017 316.00p 318.00p 314.50p 316.25p 50041
09/01/2017 310.00p 314.25p 307.52p 313.50p 79156
06/01/2017 308.75p 309.50p 306.50p 308.63p 34917
05/01/2017 306.25p 308.75p 306.25p 307.25p 42365
04/01/2017 303.25p 306.25p 303.25p 306.25p 46479
03/01/2017 302.00p 305.00p 301.25p 303.38p 59965
30/12/2016 301.50p 302.25p 301.50p 302.00p 72989
29/12/2016 298.00p 301.00p 298.00p 300.50p 85718
28/12/2016 296.50p 298.75p 294.00p 298.75p 283332
23/12/2016 292.25p 296.50p 292.25p 294.00p 15291
22/12/2016 296.00p 296.00p 292.25p 295.00p 79502
21/12/2016 294.50p 296.25p 293.97p 296.25p 119890
20/12/2016 293.50p 296.28p 293.19p 296.00p 56161
19/12/2016 294.50p 294.95p 293.00p 294.50p 72969
16/12/2016 293.50p 295.00p 293.00p 294.75p 367276
15/12/2016 289.25p 293.50p 289.25p 292.50p 121830
14/12/2016 289.25p 292.50p 289.25p 291.75p 109163
13/12/2016 292.00p 294.00p 289.30p 294.00p 42630
12/12/2016 295.00p 295.00p 287.00p 292.00p 95121
09/12/2016 296.00p 297.25p 295.00p 296.50p 62168
08/12/2016 293.00p 295.00p 293.00p 294.75p 77909
07/12/2016 288.00p 293.00p 288.00p 291.50p 258466
06/12/2016 290.00p 290.60p 289.25p 289.50p 82478
05/12/2016 287.00p 289.31p 287.00p 288.50p 117590
02/12/2016 287.50p 290.50p 287.00p 289.00p 180165
01/12/2016 292.00p 294.00p 281.00p 290.25p 160383
30/11/2016 295.50p 295.50p 292.25p 294.25p 60552
29/11/2016 293.00p 293.67p 292.00p 293.00p 393420
28/11/2016 291.75p 294.50p 289.25p 294.50p 69889
25/11/2016 289.25p 293.75p 289.25p 293.25p 84698
24/11/2016 290.50p 292.50p 289.25p 291.00p 73510
23/11/2016 296.00p 296.00p 290.50p 290.75p 146485
22/11/2016 294.00p 295.76p 290.50p 293.75p 63822
21/11/2016 293.00p 293.61p 290.00p 290.00p 51083
18/11/2016 293.25p 295.03p 293.25p 294.00p 10469
17/11/2016 290.25p 293.25p 290.00p 292.75p 35377
16/11/2016 293.75p 295.25p 292.18p 295.25p 50066
15/11/2016 291.75p 294.64p 291.00p 294.00p 111772
14/11/2016 292.00p 294.75p 290.75p 292.50p 98844
11/11/2016 299.00p 300.00p 292.00p 292.00p 83119
10/11/2016 307.00p 310.96p 297.25p 300.00p 125257
09/11/2016 300.00p 306.75p 297.70p 303.25p 83988
08/11/2016 309.00p 311.50p 308.50p 311.50p 32734
07/11/2016 307.00p 310.00p 306.19p 309.00p 62932
04/11/2016 309.00p 309.00p 302.00p 302.75p 118984
03/11/2016 311.00p 313.50p 307.25p 307.25p 116133
02/11/2016 315.00p 315.75p 313.00p 313.25p 54449
01/11/2016 317.00p 319.75p 317.00p 318.50p 102610
31/10/2016 318.00p 318.75p 317.00p 318.75p 104347
28/10/2016 320.00p 320.00p 317.00p 319.50p 150003
27/10/2016 315.50p 319.50p 315.50p 319.00p 133734
26/10/2016 321.00p 321.00p 317.00p 319.37p 160215
25/10/2016 318.00p 322.00p 317.25p 322.00p 45519
24/10/2016 320.00p 320.00p 317.25p 319.50p 44882
21/10/2016 318.75p 319.00p 316.97p 319.00p 85199
20/10/2016 316.50p 318.56p 316.50p 318.50p 83807
19/10/2016 316.50p 317.72p 315.67p 317.25p 51422
18/10/2016 315.00p 317.00p 314.30p 317.00p 59251
17/10/2016 314.00p 317.00p 314.00p 315.50p 49764
14/10/2016 314.50p 316.50p 314.00p 316.50p 104512
13/10/2016 315.75p 316.03p 311.25p 314.00p 90151
12/10/2016 318.00p 318.00p 315.22p 318.00p 84267
11/10/2016 318.00p 320.18p 317.00p 318.25p 85632
10/10/2016 317.00p 320.75p 313.00p 320.50p 88656
07/10/2016 310.25p 317.00p 310.25p 316.00p 136613
06/10/2016 311.00p 311.58p 308.25p 311.25p 109848
05/10/2016 309.50p 310.50p 308.25p 308.25p 66871
04/10/2016 307.25p 312.00p 306.50p 306.50p 244761
03/10/2016 304.00p 308.00p 302.38p 307.50p 84397
30/09/2016 302.00p 303.50p 301.15p 303.00p 41257
29/09/2016 304.00p 304.00p 302.00p 302.75p 593619
28/09/2016 302.00p 303.50p 302.00p 303.00p 433429
27/09/2016 302.25p 304.75p 302.06p 304.75p 83752
26/09/2016 307.50p 307.50p 302.00p 304.75p 93389
23/09/2016 304.00p 307.25p 304.00p 307.00p 60515
22/09/2016 307.50p 307.80p 304.00p 307.00p 78676
21/09/2016 304.25p 307.00p 303.50p 305.75p 82528
20/09/2016 303.00p 304.25p 302.00p 304.25p 358619
19/09/2016 302.00p 304.00p 302.00p 302.75p 64533
16/09/2016 296.00p 300.75p 296.00p 300.75p 134968
15/09/2016 293.25p 299.62p 293.25p 299.62p 59532
14/09/2016 297.50p 297.75p 293.27p 297.75p 90500
13/09/2016 294.50p 297.00p 293.25p 296.00p 135333
12/09/2016 297.00p 297.00p 292.00p 295.00p 120875
09/09/2016 301.00p 303.79p 299.00p 299.50p 67007
08/09/2016 303.00p 303.03p 301.50p 303.00p 79120
07/09/2016 300.00p 305.71p 300.00p 302.75p 50232
06/09/2016 303.00p 305.26p 301.60p 304.75p 67961

*Close Price adjusted for both dividends and splits