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
04/02/2015 282.00p 284.92p 281.50p 283.00p 113650
03/02/2015 282.50p 285.21p 282.50p 285.00p 97666
02/02/2015 283.00p 285.00p 281.53p 284.25p 101887
30/01/2015 283.50p 284.85p 282.25p 282.25p 34368
29/01/2015 284.00p 286.56p 284.00p 284.00p 75314
28/01/2015 285.50p 288.00p 284.57p 288.00p 53500
27/01/2015 291.75p 291.79p 285.17p 285.25p 102809
26/01/2015 291.00p 291.00p 288.00p 291.00p 75128
23/01/2015 288.50p 290.75p 288.37p 290.00p 64782
22/01/2015 283.50p 286.50p 282.75p 286.50p 109000
21/01/2015 282.00p 284.75p 280.75p 284.75p 230778
20/01/2015 278.00p 280.00p 276.32p 280.00p 84176
19/01/2015 275.75p 278.75p 275.50p 277.50p 93593
16/01/2015 276.00p 278.75p 276.00p 278.00p 45096
15/01/2015 274.50p 279.12p 274.50p 278.00p 69820
14/01/2015 277.00p 277.00p 274.00p 274.00p 15362
13/01/2015 278.00p 278.54p 276.50p 276.75p 109169
12/01/2015 276.50p 277.50p 276.00p 276.00p 39593
09/01/2015 276.00p 276.99p 274.80p 275.50p 31402
08/01/2015 275.50p 276.22p 274.51p 275.50p 29163
07/01/2015 274.00p 275.65p 271.25p 273.87p 42159
06/01/2015 275.00p 275.00p 271.00p 271.25p 83460
05/01/2015 274.25p 274.92p 272.59p 273.75p 42589
02/01/2015 272.00p 274.75p 271.04p 274.62p 51006
31/12/2014 274.00p 274.00p 272.00p 273.13p 28778
30/12/2014 273.00p 273.50p 270.56p 273.50p 13774
29/12/2014 272.75p 273.50p 270.71p 273.50p 36404
24/12/2014 272.00p 272.61p 270.00p 271.75p 22966
23/12/2014 272.00p 272.75p 270.50p 270.50p 107734
22/12/2014 270.50p 271.86p 269.00p 269.00p 66520
19/12/2014 267.25p 269.50p 266.51p 267.50p 45636
18/12/2014 265.00p 266.00p 264.00p 264.50p 115206
17/12/2014 262.25p 263.19p 260.26p 260.50p 97674
16/12/2014 265.00p 266.25p 261.50p 262.00p 253804
15/12/2014 266.00p 267.75p 263.53p 264.50p 87176
12/12/2014 270.75p 271.75p 266.50p 266.50p 125953
11/12/2014 275.00p 275.75p 270.00p 270.00p 38229
10/12/2014 276.25p 278.50p 275.13p 276.25p 46820
09/12/2014 279.25p 279.25p 275.00p 275.00p 58593
08/12/2014 281.00p 281.75p 278.50p 279.75p 37992
05/12/2014 279.25p 281.14p 277.70p 279.25p 52017
04/12/2014 279.50p 279.87p 278.00p 278.00p 68371
03/12/2014 278.00p 278.97p 276.25p 277.00p 62847
02/12/2014 280.00p 280.50p 276.12p 280.00p 53091
01/12/2014 276.25p 280.50p 275.00p 276.25p 155339
28/11/2014 281.00p 281.00p 278.25p 280.25p 72680
27/11/2014 280.00p 280.00p 277.00p 280.00p 61770
26/11/2014 277.25p 280.50p 277.25p 280.50p 378862
25/11/2014 279.00p 279.68p 277.71p 278.00p 531916
24/11/2014 278.50p 280.00p 278.10p 279.00p 148700
21/11/2014 277.50p 279.25p 275.08p 279.00p 77998
20/11/2014 276.00p 276.25p 273.00p 273.50p 124181
19/11/2014 279.25p 279.25p 276.04p 276.50p 38202
18/11/2014 276.00p 277.70p 276.00p 276.00p 83990
17/11/2014 276.00p 279.00p 276.00p 279.00p 54628
14/11/2014 277.00p 279.50p 277.00p 277.50p 97855
13/11/2014 277.50p 279.50p 276.50p 278.25p 70525
12/11/2014 277.50p 278.00p 275.12p 278.00p 56203
11/11/2014 277.50p 278.00p 276.25p 278.00p 20498
10/11/2014 275.50p 277.82p 275.35p 275.50p 78074
07/11/2014 273.25p 276.00p 273.25p 276.00p 160582
06/11/2014 275.50p 275.50p 273.27p 274.75p 46260
05/11/2014 273.50p 274.00p 272.78p 274.00p 276913
04/11/2014 272.75p 274.78p 272.25p 272.25p 105372
03/11/2014 273.00p 274.22p 272.75p 272.75p 58417
31/10/2014 273.50p 274.16p 272.00p 273.00p 89092
30/10/2014 268.75p 270.71p 268.00p 270.50p 331097
29/10/2014 268.25p 270.13p 268.00p 268.00p 80103
28/10/2014 269.50p 269.75p 267.75p 268.00p 74750
27/10/2014 268.00p 269.00p 267.25p 268.25p 62780
24/10/2014 269.00p 269.89p 267.00p 267.50p 83414
23/10/2014 270.75p 270.75p 268.33p 269.00p 71823
22/10/2014 267.25p 270.50p 267.25p 270.50p 68189
21/10/2014 267.75p 268.00p 264.92p 268.00p 58470
20/10/2014 266.50p 267.75p 264.50p 267.75p 33344
17/10/2014 264.00p 266.50p 263.75p 266.50p 62138
16/10/2014 266.00p 267.00p 261.25p 266.50p 109488
15/10/2014 269.50p 269.60p 266.40p 269.00p 104444
14/10/2014 271.00p 271.00p 267.00p 270.00p 132432
13/10/2014 268.50p 269.50p 267.25p 268.00p 159274
10/10/2014 269.25p 271.95p 267.00p 269.75p 64505
09/10/2014 275.00p 275.60p 273.00p 275.00p 50488
08/10/2014 273.50p 274.44p 271.76p 272.00p 41159
07/10/2014 275.50p 277.28p 275.38p 275.50p 55214
06/10/2014 273.25p 277.75p 273.25p 277.75p 77473
03/10/2014 273.00p 275.69p 269.25p 275.00p 67701
02/10/2014 272.00p 272.00p 267.24p 269.00p 254895
01/10/2014 271.00p 272.00p 269.50p 271.00p 63139
30/09/2014 273.50p 273.50p 270.00p 271.00p 66046
29/09/2014 273.75p 274.50p 270.88p 274.25p 54121
26/09/2014 274.50p 275.00p 272.39p 274.50p 49621
25/09/2014 275.00p 276.00p 273.00p 275.00p 102645
24/09/2014 275.00p 276.92p 274.00p 275.00p 115622
23/09/2014 275.00p 278.00p 274.00p 274.00p 83608
22/09/2014 278.00p 278.75p 276.25p 277.00p 100887
19/09/2014 279.00p 279.50p 278.00p 278.50p 439779
18/09/2014 283.00p 283.00p 278.00p 278.25p 111647
17/09/2014 284.75p 285.85p 281.50p 281.50p 79637
16/09/2014 285.00p 285.00p 282.64p 284.00p 68444
15/09/2014 287.00p 287.00p 282.05p 283.75p 79991
12/09/2014 287.50p 287.50p 284.75p 286.50p 85394
11/09/2014 286.25p 287.00p 283.60p 284.50p 99795
10/09/2014 286.00p 287.07p 283.50p 286.00p 1103173
09/09/2014 286.50p 288.00p 285.07p 288.00p 250059
08/09/2014 282.25p 286.00p 280.03p 285.75p 165126
05/09/2014 281.00p 282.00p 278.50p 282.00p 65609
04/09/2014 276.00p 280.75p 276.00p 279.00p 109001
03/09/2014 279.25p 279.99p 277.22p 279.50p 85942
02/09/2014 275.00p 277.45p 275.00p 275.00p 150484
01/09/2014 275.50p 278.00p 274.25p 277.00p 142446
29/08/2014 275.00p 276.00p 272.50p 272.50p 95578
28/08/2014 275.00p 275.50p 272.75p 272.75p 71940
27/08/2014 275.00p 276.00p 273.69p 275.75p 74246
26/08/2014 270.50p 274.89p 270.50p 272.75p 83927
22/08/2014 272.50p 274.96p 271.44p 272.50p 30268
21/08/2014 271.50p 273.90p 271.27p 271.50p 38080
20/08/2014 270.00p 274.50p 270.00p 274.50p 69607
19/08/2014 274.00p 274.50p 271.06p 274.50p 85949
18/08/2014 274.00p 274.00p 272.00p 272.00p 44406
15/08/2014 274.00p 274.00p 271.25p 272.00p 75212
14/08/2014 270.00p 272.50p 267.99p 272.50p 303056
13/08/2014 268.25p 271.00p 267.29p 271.00p 120294
12/08/2014 267.00p 269.00p 266.22p 268.00p 95377
11/08/2014 267.00p 269.00p 265.75p 269.00p 47561
08/08/2014 262.50p 265.25p 262.50p 264.50p 56225
07/08/2014 264.00p 266.00p 263.03p 265.00p 103964
06/08/2014 266.00p 268.00p 264.66p 266.00p 377094
05/08/2014 267.00p 268.00p 264.25p 268.00p 55749
04/08/2014 265.25p 267.00p 264.25p 264.25p 86523
01/08/2014 264.00p 268.00p 264.00p 264.00p 58867
31/07/2014 267.75p 269.98p 266.55p 268.00p 192683
30/07/2014 265.75p 268.00p 265.75p 268.00p 50784
29/07/2014 265.25p 267.45p 265.00p 265.50p 1112010
28/07/2014 265.00p 267.00p 264.00p 267.00p 110926
25/07/2014 265.00p 265.00p 263.47p 264.00p 48278
24/07/2014 265.00p 265.00p 261.50p 264.00p 33799
23/07/2014 263.00p 264.49p 261.50p 261.50p 62926
22/07/2014 262.75p 264.00p 260.77p 262.75p 209363
21/07/2014 262.00p 262.00p 258.79p 262.00p 67022
18/07/2014 260.00p 261.75p 259.28p 261.00p 45655
17/07/2014 262.00p 262.00p 259.00p 262.00p 34140
16/07/2014 259.75p 261.00p 258.00p 261.00p 95337
15/07/2014 258.00p 259.25p 257.50p 258.75p 27676
14/07/2014 259.00p 259.12p 257.81p 259.00p 122834
11/07/2014 258.25p 258.37p 257.50p 258.25p 50091
10/07/2014 258.00p 259.63p 257.00p 258.00p 46576
09/07/2014 258.25p 259.56p 258.00p 258.00p 55535
08/07/2014 258.50p 259.93p 258.25p 258.25p 64906
07/07/2014 260.00p 261.55p 258.00p 258.00p 67237
04/07/2014 260.00p 261.17p 259.20p 259.50p 72748
03/07/2014 258.25p 260.61p 258.25p 259.50p 40087
02/07/2014 259.00p 260.50p 258.25p 258.75p 53028
01/07/2014 261.50p 261.50p 257.50p 260.50p 119950
30/06/2014 258.00p 260.75p 258.00p 258.00p 37670
27/06/2014 261.00p 262.50p 259.50p 260.75p 86409
26/06/2014 262.00p 262.50p 260.50p 262.50p 81539
25/06/2014 260.75p 262.47p 259.00p 261.00p 29591
24/06/2014 262.70p 262.70p 260.77p 261.50p 46395
23/06/2014 264.00p 264.00p 261.00p 262.50p 137190
20/06/2014 262.50p 266.00p 260.50p 266.00p 172106
19/06/2014 261.25p 263.00p 260.28p 263.00p 149353
18/06/2014 260.00p 261.90p 260.00p 261.50p 95635
17/06/2014 259.00p 262.18p 259.00p 259.00p 94765
16/06/2014 264.00p 264.00p 260.00p 260.00p 118593
13/06/2014 262.75p 263.49p 260.73p 261.25p 59651
12/06/2014 263.00p 265.00p 263.00p 263.00p 54990
11/06/2014 263.25p 264.84p 262.65p 263.25p 155415
10/06/2014 263.00p 264.00p 262.00p 264.00p 85473
09/06/2014 265.00p 265.00p 261.00p 262.00p 134116
06/06/2014 261.00p 262.50p 259.91p 262.50p 75980
05/06/2014 259.00p 261.50p 258.66p 261.50p 76539
04/06/2014 259.00p 260.25p 258.00p 259.50p 58681
03/06/2014 258.25p 261.50p 258.25p 258.25p 104527
02/06/2014 259.00p 261.00p 258.12p 261.00p 91952
30/05/2014 260.50p 260.50p 257.25p 260.00p 93988
29/05/2014 257.00p 260.00p 255.58p 260.00p 41946
28/05/2014 256.00p 258.00p 254.25p 258.00p 171869
27/05/2014 253.00p 255.49p 253.00p 254.25p 150548
23/05/2014 254.75p 256.15p 253.73p 255.50p 113518
22/05/2014 253.50p 255.59p 253.50p 254.50p 261986
21/05/2014 254.50p 257.00p 254.00p 254.00p 113239
20/05/2014 255.00p 257.00p 255.00p 257.00p 73418
19/05/2014 253.00p 256.75p 253.00p 255.25p 47928
16/05/2014 255.00p 256.82p 255.00p 255.75p 52070
15/05/2014 255.50p 256.00p 253.28p 255.00p 109105
14/05/2014 251.25p 255.50p 251.00p 255.50p 165119
13/05/2014 251.75p 252.25p 250.60p 252.00p 109248
12/05/2014 249.00p 251.55p 249.00p 251.00p 228582
09/05/2014 249.75p 250.84p 247.85p 249.75p 111650
08/05/2014 251.75p 251.75p 247.35p 251.75p 118374
07/05/2014 248.00p 250.00p 247.19p 248.00p 102386
06/05/2014 250.25p 252.46p 249.35p 250.25p 89508
02/05/2014 254.00p 254.00p 250.00p 250.75p 145955
01/05/2014 254.00p 254.00p 251.00p 253.50p 60004
30/04/2014 252.25p 254.00p 250.43p 251.25p 108242
29/04/2014 251.50p 254.00p 250.00p 254.00p 119677
28/04/2014 253.00p 253.50p 250.05p 253.50p 104406
25/04/2014 250.75p 252.25p 250.00p 252.25p 78524
24/04/2014 253.50p 254.03p 251.75p 252.25p 203496
23/04/2014 251.00p 253.87p 251.00p 252.00p 79422

*Close Price adjusted for both dividends and splits