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
05/09/2016 302.75p 304.00p 300.00p 300.00p 88135
02/09/2016 302.75p 306.00p 296.50p 297.75p 142069
01/09/2016 300.00p 301.75p 297.00p 299.00p 75536
31/08/2016 301.00p 302.00p 299.70p 302.00p 52794
30/08/2016 299.00p 303.25p 299.00p 302.00p 144876
26/08/2016 301.75p 302.34p 299.30p 301.75p 62513
25/08/2016 300.50p 302.75p 300.00p 301.50p 144982
24/08/2016 300.50p 306.80p 300.50p 302.00p 26947
23/08/2016 306.00p 306.00p 302.00p 302.50p 74059
22/08/2016 307.50p 307.50p 302.57p 304.00p 20622
19/08/2016 305.00p 306.50p 302.00p 304.00p 87312
18/08/2016 306.75p 308.50p 303.00p 303.00p 92349
17/08/2016 307.25p 309.75p 303.50p 303.50p 47888
16/08/2016 309.75p 312.37p 306.25p 308.00p 44878
15/08/2016 306.00p 311.50p 305.77p 311.25p 47962
12/08/2016 305.00p 307.25p 303.97p 307.25p 120464
11/08/2016 303.75p 305.00p 301.50p 305.00p 37993
10/08/2016 300.00p 303.00p 299.25p 303.00p 116020
09/08/2016 303.00p 303.75p 300.50p 303.75p 94396
08/08/2016 300.00p 302.16p 297.74p 298.25p 70044
05/08/2016 294.00p 298.25p 293.50p 298.00p 77293
04/08/2016 289.25p 292.75p 287.73p 290.25p 65265
03/08/2016 290.75p 292.10p 287.00p 288.00p 100440
02/08/2016 293.00p 296.75p 290.75p 292.50p 806077
01/08/2016 296.75p 298.00p 294.00p 298.00p 51181
29/07/2016 294.75p 294.75p 291.75p 293.50p 115729
28/07/2016 292.50p 294.00p 292.27p 294.00p 81409
27/07/2016 294.75p 294.75p 291.83p 292.00p 55791
26/07/2016 293.00p 294.75p 291.07p 292.75p 105569
25/07/2016 291.25p 292.50p 289.00p 292.00p 103159
22/07/2016 289.50p 292.17p 287.00p 291.88p 62177
21/07/2016 286.75p 290.00p 286.50p 290.00p 50459
20/07/2016 290.00p 291.62p 287.75p 291.00p 228212
19/07/2016 290.00p 290.00p 288.00p 290.00p 31901
18/07/2016 286.00p 288.08p 284.31p 287.25p 45827
15/07/2016 286.50p 286.85p 283.00p 286.75p 99007
14/07/2016 285.25p 287.02p 284.21p 286.00p 94600
13/07/2016 284.00p 285.25p 284.00p 284.50p 45394
12/07/2016 285.00p 287.73p 285.00p 285.00p 71048
11/07/2016 288.00p 289.75p 284.81p 289.75p 107595
08/07/2016 282.75p 284.75p 282.00p 284.00p 76977
07/07/2016 281.50p 285.25p 278.31p 285.25p 54392
06/07/2016 278.00p 280.05p 276.43p 280.00p 70719
05/07/2016 279.50p 280.38p 279.00p 280.25p 137963
04/07/2016 278.00p 281.19p 278.00p 279.00p 101101
01/07/2016 277.50p 281.00p 277.25p 281.00p 101131
30/06/2016 271.00p 280.00p 270.83p 278.00p 179339
29/06/2016 268.00p 271.00p 268.00p 268.00p 66551
28/06/2016 264.00p 267.00p 261.50p 265.50p 64084
27/06/2016 258.00p 263.00p 257.00p 261.50p 151037
24/06/2016 250.00p 257.75p 250.00p 257.75p 130389
23/06/2016 251.00p 253.50p 249.00p 253.50p 87264
22/06/2016 249.25p 252.75p 249.25p 252.75p 82497
21/06/2016 248.00p 250.75p 247.69p 250.00p 78384
20/06/2016 250.00p 252.75p 250.00p 250.50p 40659
17/06/2016 246.25p 250.75p 246.25p 249.00p 114654
16/06/2016 247.50p 250.50p 247.50p 248.00p 92829
15/06/2016 249.00p 253.75p 249.00p 253.25p 178698
14/06/2016 249.25p 252.00p 248.00p 250.50p 174530
13/06/2016 250.00p 251.69p 248.45p 251.00p 71888
10/06/2016 253.00p 254.71p 251.00p 252.75p 117243
09/06/2016 253.75p 255.25p 253.50p 254.00p 80590
08/06/2016 254.00p 256.24p 254.00p 254.50p 43556
07/06/2016 256.00p 256.96p 254.00p 254.00p 14882
06/06/2016 250.50p 254.50p 249.50p 254.25p 99980
03/06/2016 247.50p 250.25p 247.50p 250.00p 105484
02/06/2016 243.25p 247.50p 243.25p 247.50p 63410
01/06/2016 240.75p 246.02p 240.50p 245.50p 118014
31/05/2016 240.25p 244.00p 240.25p 244.00p 90376
27/05/2016 240.00p 242.00p 238.00p 242.00p 100126
26/05/2016 240.00p 241.75p 239.10p 241.75p 48752
25/05/2016 239.00p 241.00p 238.75p 240.00p 116226
24/05/2016 238.00p 238.07p 236.00p 237.75p 1822435
23/05/2016 236.25p 239.00p 236.00p 239.00p 506149
20/05/2016 234.50p 238.25p 234.50p 238.25p 64175
19/05/2016 237.00p 237.00p 234.00p 234.00p 84643
18/05/2016 238.50p 239.75p 238.00p 239.00p 90360
17/05/2016 241.00p 242.00p 240.00p 242.00p 51785
16/05/2016 241.25p 243.25p 239.72p 242.00p 44421
13/05/2016 240.50p 241.71p 239.00p 241.00p 45018
12/05/2016 240.50p 241.75p 240.16p 241.75p 77951
11/05/2016 245.00p 245.00p 240.50p 243.00p 26995
10/05/2016 242.00p 243.48p 240.53p 243.25p 62313
09/05/2016 242.75p 244.00p 241.50p 242.50p 155016
06/05/2016 243.00p 245.00p 240.00p 241.25p 47279
05/05/2016 243.50p 244.55p 243.00p 243.00p 78102
04/05/2016 244.78p 245.00p 243.00p 243.75p 58550
03/05/2016 248.00p 248.00p 243.00p 245.00p 95489
29/04/2016 249.00p 249.50p 249.00p 249.00p 51115
28/04/2016 251.00p 252.00p 249.00p 252.00p 20310
27/04/2016 250.00p 251.00p 249.60p 251.00p 108600
26/04/2016 250.50p 251.25p 250.00p 251.00p 124353
25/04/2016 254.00p 255.50p 251.25p 251.50p 112732
22/04/2016 258.00p 258.00p 255.00p 257.00p 39866
21/04/2016 258.75p 258.75p 256.60p 257.25p 50355
20/04/2016 253.25p 256.50p 253.25p 256.50p 43065
19/04/2016 256.00p 256.75p 254.00p 256.00p 142468
18/04/2016 255.75p 256.50p 252.50p 256.50p 64851
15/04/2016 257.00p 257.96p 256.05p 256.50p 64448
14/04/2016 256.00p 258.50p 256.00p 258.00p 90456
13/04/2016 251.50p 254.00p 250.40p 254.00p 67050
12/04/2016 250.00p 250.00p 248.00p 248.50p 131659
11/04/2016 248.00p 249.75p 248.00p 248.00p 73907
08/04/2016 249.50p 249.50p 248.00p 249.50p 65912
07/04/2016 244.25p 249.00p 244.25p 248.00p 141957
06/04/2016 245.00p 246.34p 244.25p 246.00p 59536
05/04/2016 243.75p 244.90p 241.75p 244.00p 221050
04/04/2016 246.00p 248.95p 244.48p 247.00p 139021
01/04/2016 244.00p 245.73p 242.00p 245.00p 202635
31/03/2016 245.00p 247.00p 242.25p 246.00p 139179
30/03/2016 245.75p 246.37p 244.00p 245.75p 74848
29/03/2016 245.75p 245.75p 241.56p 243.00p 248001
24/03/2016 247.00p 247.00p 244.00p 244.00p 122911
23/03/2016 247.00p 248.00p 246.50p 247.00p 93480
22/03/2016 246.75p 248.50p 244.77p 248.00p 159034
21/03/2016 248.00p 248.50p 242.97p 248.50p 86212
18/03/2016 241.50p 247.50p 241.50p 247.50p 80361
17/03/2016 246.00p 246.00p 241.76p 243.50p 176300
16/03/2016 240.00p 244.50p 238.00p 244.00p 126910
15/03/2016 239.50p 241.19p 238.50p 240.00p 35991
14/03/2016 243.75p 243.75p 238.96p 240.25p 77543
11/03/2016 238.00p 240.00p 237.50p 240.00p 76011
10/03/2016 236.50p 239.12p 235.00p 235.50p 361755
09/03/2016 236.50p 238.25p 233.69p 238.00p 222285
08/03/2016 235.75p 238.48p 233.00p 237.50p 566243
07/03/2016 238.00p 239.50p 237.75p 239.50p 70844
04/03/2016 234.25p 240.00p 234.25p 240.00p 190267
03/03/2016 235.00p 236.75p 234.00p 236.75p 143763
02/03/2016 233.00p 234.38p 232.00p 232.50p 101000
01/03/2016 228.00p 231.00p 225.71p 230.75p 75394
29/02/2016 223.50p 227.00p 223.50p 227.00p 84046
26/02/2016 222.00p 227.00p 222.00p 227.00p 192184
25/02/2016 222.00p 225.00p 222.00p 223.75p 117752
24/02/2016 223.50p 225.51p 222.50p 223.75p 141315
23/02/2016 224.00p 226.50p 222.55p 224.75p 117926
22/02/2016 223.00p 228.75p 222.32p 228.75p 127399
19/02/2016 221.00p 222.00p 220.50p 222.00p 71160
18/02/2016 224.00p 224.00p 221.00p 222.00p 198029
17/02/2016 219.00p 223.00p 218.70p 223.00p 72490
16/02/2016 219.00p 220.70p 218.00p 220.50p 231900
15/02/2016 216.75p 219.67p 216.55p 219.00p 89963
12/02/2016 215.00p 216.50p 211.00p 211.00p 156054
11/02/2016 219.75p 219.75p 215.25p 216.13p 135735
10/02/2016 221.50p 221.50p 216.85p 219.88p 72038
09/02/2016 215.25p 219.00p 215.25p 217.00p 223854
08/02/2016 221.00p 221.86p 218.48p 219.50p 117202
05/02/2016 219.50p 222.00p 216.20p 221.00p 223791
04/02/2016 216.75p 220.50p 216.75p 219.50p 92553
03/02/2016 219.00p 220.37p 215.05p 215.25p 82281
02/02/2016 224.25p 224.50p 219.50p 220.00p 113374
01/02/2016 228.00p 228.00p 224.00p 224.00p 136234
29/01/2016 225.75p 227.71p 224.52p 227.50p 153004
28/01/2016 223.75p 224.87p 221.00p 222.00p 142254
27/01/2016 222.50p 224.50p 221.50p 224.00p 82178
26/01/2016 221.00p 222.14p 218.75p 222.00p 131577
25/01/2016 224.50p 225.74p 223.00p 223.75p 67308
22/01/2016 223.25p 226.43p 220.19p 222.50p 224556
21/01/2016 218.00p 219.25p 215.32p 219.25p 347764
20/01/2016 219.00p 220.00p 216.00p 219.25p 181554
19/01/2016 223.00p 226.50p 223.00p 224.00p 138233
18/01/2016 219.25p 223.00p 219.00p 222.00p 232933
15/01/2016 221.50p 226.00p 220.92p 221.00p 103344
14/01/2016 228.00p 228.00p 222.74p 226.25p 328306
13/01/2016 227.25p 228.75p 227.00p 228.00p 135199
12/01/2016 225.25p 229.04p 223.03p 228.00p 139592
11/01/2016 225.50p 227.73p 223.00p 226.50p 76261
08/01/2016 230.50p 230.50p 226.51p 227.75p 75879
07/01/2016 226.25p 229.00p 225.00p 229.00p 146115
06/01/2016 234.00p 236.01p 232.05p 233.00p 189138
05/01/2016 235.25p 237.00p 233.59p 236.00p 44321
04/01/2016 234.50p 237.23p 233.00p 235.75p 104951
31/12/2015 240.00p 243.25p 240.00p 241.50p 24864
30/12/2015 242.50p 242.50p 238.94p 241.75p 28030
29/12/2015 240.25p 242.53p 237.86p 242.25p 29061
24/12/2015 241.00p 242.13p 240.56p 242.13p 11333
23/12/2015 242.00p 243.00p 239.25p 242.50p 122531
22/12/2015 235.00p 238.75p 235.00p 238.50p 113684
21/12/2015 237.00p 238.50p 234.50p 238.25p 127517
18/12/2015 234.00p 236.75p 232.22p 236.75p 101337
17/12/2015 234.00p 236.25p 234.00p 236.00p 120753
16/12/2015 230.50p 233.00p 229.52p 232.75p 81585
15/12/2015 227.00p 230.00p 225.03p 230.00p 117680
14/12/2015 225.50p 226.82p 225.27p 225.50p 90117
11/12/2015 229.25p 229.25p 225.85p 226.00p 336374
10/12/2015 231.00p 231.50p 230.25p 231.50p 54547
09/12/2015 235.50p 235.50p 229.57p 231.00p 226079
08/12/2015 235.00p 236.50p 233.00p 233.50p 98170
07/12/2015 236.25p 238.00p 235.00p 235.50p 207898
04/12/2015 239.75p 239.75p 236.19p 236.50p 79157
03/12/2015 240.00p 241.50p 237.37p 238.00p 76963
02/12/2015 240.50p 241.75p 239.01p 241.25p 83484
01/12/2015 240.00p 240.84p 237.10p 240.00p 131270
30/11/2015 238.00p 239.00p 235.00p 237.00p 173116
27/11/2015 239.00p 239.61p 237.69p 238.00p 121773
26/11/2015 242.00p 242.00p 239.50p 242.00p 64015
25/11/2015 240.00p 242.75p 239.30p 242.75p 51341
24/11/2015 239.25p 241.50p 239.20p 241.50p 159354
23/11/2015 238.50p 239.49p 238.50p 239.00p 108560
20/11/2015 237.00p 239.23p 233.62p 239.00p 166704
19/11/2015 234.25p 236.75p 234.25p 236.75p 87467

*Close Price adjusted for both dividends and splits