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
08/07/2013 274.00p 276.00p 271.41p 275.00p 186422
05/07/2013 274.50p 276.30p 273.00p 274.00p 158499
04/07/2013 269.00p 274.50p 265.50p 273.00p 96520
03/07/2013 268.00p 270.00p 263.10p 267.50p 151900
02/07/2013 269.00p 270.00p 264.70p 270.00p 148782
01/07/2013 266.00p 268.19p 264.80p 267.40p 109262
28/06/2013 263.70p 266.60p 262.80p 266.00p 318872
27/06/2013 256.60p 262.80p 256.60p 262.80p 116806
26/06/2013 254.10p 257.79p 253.00p 254.50p 143733
25/06/2013 256.80p 256.80p 253.00p 253.00p 271072
24/06/2013 256.10p 258.79p 253.00p 253.00p 156558
21/06/2013 259.10p 261.34p 257.10p 258.20p 253278
20/06/2013 264.80p 265.40p 257.10p 257.10p 385334
19/06/2013 264.50p 266.09p 263.50p 265.40p 398939
18/06/2013 264.70p 266.10p 263.51p 265.50p 130937
17/06/2013 262.00p 262.00p 260.58p 261.80p 303647
14/06/2013 262.50p 262.50p 257.30p 260.00p 229789
13/06/2013 260.50p 264.20p 256.60p 259.00p 223571
12/06/2013 268.50p 268.50p 264.20p 264.20p 235694
11/06/2013 273.10p 273.90p 267.61p 268.00p 183328
10/06/2013 277.60p 278.00p 273.90p 273.90p 148217
07/06/2013 279.00p 280.00p 275.00p 278.00p 220594
06/06/2013 285.00p 285.00p 279.00p 279.00p 230680
05/06/2013 287.00p 290.25p 285.00p 285.00p 187585
04/06/2013 290.00p 291.20p 289.00p 289.00p 114086
03/06/2013 294.00p 294.00p 288.74p 290.80p 151428
31/05/2013 295.80p 298.50p 294.00p 294.00p 92395
30/05/2013 297.00p 299.35p 296.50p 298.00p 167852
29/05/2013 301.00p 301.70p 297.00p 299.00p 166667
28/05/2013 298.00p 302.30p 298.00p 301.70p 135884
24/05/2013 303.80p 303.80p 298.00p 298.00p 229825
23/05/2013 304.00p 304.00p 300.50p 301.70p 316932
22/05/2013 305.00p 307.70p 304.00p 307.70p 137068
21/05/2013 303.20p 305.50p 303.20p 305.50p 263352
20/05/2013 303.00p 304.48p 303.00p 304.00p 91337
17/05/2013 301.10p 302.30p 298.31p 302.30p 70372
16/05/2013 298.50p 300.50p 298.50p 299.00p 93151
15/05/2013 298.60p 300.50p 298.40p 300.40p 85975
14/05/2013 298.00p 299.30p 297.00p 299.30p 158038
13/05/2013 298.50p 298.50p 296.15p 297.30p 107348
10/05/2013 298.00p 298.00p 296.00p 296.60p 80444
09/05/2013 297.50p 297.50p 296.00p 296.40p 182425
08/05/2013 298.50p 298.50p 296.22p 296.50p 163733
07/05/2013 294.80p 297.21p 292.00p 295.90p 144774
03/05/2013 292.90p 293.40p 290.50p 293.20p 125807
02/05/2013 294.00p 294.00p 290.50p 292.00p 138144
01/05/2013 291.00p 293.90p 291.00p 293.90p 149777
30/04/2013 293.50p 293.50p 291.00p 292.50p 145371
29/04/2013 287.70p 292.65p 287.70p 291.60p 123314
26/04/2013 292.00p 292.00p 289.50p 291.00p 90779
25/04/2013 292.50p 293.00p 291.10p 292.40p 127894
24/04/2013 292.50p 292.77p 290.00p 292.00p 113258
23/04/2013 290.00p 291.90p 288.35p 290.00p 212831
22/04/2013 292.50p 292.50p 288.95p 291.90p 109119
19/04/2013 289.90p 291.50p 287.42p 291.50p 141247
18/04/2013 289.40p 289.40p 286.60p 288.00p 106083
17/04/2013 289.00p 289.00p 286.50p 286.50p 159812
16/04/2013 289.00p 289.00p 285.83p 287.00p 190687
15/04/2013 289.00p 289.00p 286.40p 287.20p 151661
12/04/2013 291.40p 291.40p 285.60p 288.00p 356343
11/04/2013 291.50p 292.50p 290.00p 291.40p 190138
10/04/2013 288.00p 291.20p 286.40p 290.30p 220678
09/04/2013 287.40p 287.40p 284.70p 286.40p 256403
08/04/2013 286.40p 286.50p 284.70p 284.70p 241520
05/04/2013 293.00p 293.00p 285.83p 286.00p 261188
04/04/2013 294.40p 294.40p 291.00p 292.90p 166833
03/04/2013 293.00p 294.90p 290.00p 293.30p 287988
02/04/2013 294.70p 294.70p 292.70p 294.00p 332162
28/03/2013 293.00p 294.50p 292.00p 292.70p 215502
27/03/2013 295.00p 296.00p 293.00p 293.60p 285191
26/03/2013 292.40p 295.20p 289.80p 294.30p 237218
25/03/2013 291.50p 293.10p 289.61p 291.50p 278640
22/03/2013 290.50p 291.98p 289.00p 290.00p 223362
21/03/2013 294.90p 294.90p 291.00p 292.00p 266587
20/03/2013 292.00p 293.79p 292.00p 292.50p 299196
19/03/2013 293.20p 293.50p 292.00p 292.00p 241284
18/03/2013 292.00p 296.05p 290.31p 293.70p 281874
15/03/2013 299.40p 299.97p 297.90p 297.90p 1291320
14/03/2013 300.40p 300.50p 298.00p 299.40p 304724
13/03/2013 300.00p 300.38p 298.00p 298.00p 171562
12/03/2013 301.40p 301.40p 298.50p 298.70p 182809
11/03/2013 298.00p 301.10p 298.00p 299.50p 157634
08/03/2013 297.30p 299.80p 297.30p 299.80p 392049
07/03/2013 297.00p 297.30p 295.80p 297.20p 126304
06/03/2013 296.60p 296.80p 282.00p 296.80p 147095
05/03/2013 293.50p 293.50p 291.50p 292.40p 136994
04/03/2013 292.70p 292.70p 290.37p 292.40p 91518
01/03/2013 293.90p 295.50p 290.00p 292.70p 200362
28/02/2013 294.50p 296.90p 292.80p 294.00p 221099
27/02/2013 293.50p 294.00p 292.06p 293.80p 58505
26/02/2013 293.00p 294.50p 290.26p 292.40p 136854
25/02/2013 294.00p 294.72p 290.80p 294.50p 124453
22/02/2013 291.90p 293.00p 289.76p 292.50p 137304
21/02/2013 289.80p 292.90p 289.00p 290.00p 290299
20/02/2013 287.50p 293.20p 286.20p 292.30p 150235
19/02/2013 281.50p 286.90p 281.50p 286.20p 165975
18/02/2013 283.00p 284.00p 281.40p 284.00p 102985
15/02/2013 281.10p 283.22p 280.60p 281.70p 116218
14/02/2013 280.30p 283.31p 280.30p 282.10p 177632
13/02/2013 279.40p 282.50p 279.40p 281.50p 133630
12/02/2013 279.60p 282.50p 279.60p 282.50p 59058
11/02/2013 279.50p 281.80p 277.52p 281.80p 123089
08/02/2013 276.80p 280.90p 276.80p 278.50p 48868
07/02/2013 283.00p 283.00p 276.00p 276.00p 216409
06/02/2013 282.70p 282.70p 280.10p 280.50p 89885
05/02/2013 281.70p 281.70p 279.00p 279.00p 119406
04/02/2013 283.50p 283.50p 279.13p 280.40p 184903
01/02/2013 281.80p 281.80p 278.74p 280.60p 258043
31/01/2013 283.00p 283.00p 279.00p 280.50p 186534
30/01/2013 283.00p 283.77p 280.22p 281.30p 198257
29/01/2013 281.00p 283.40p 279.98p 283.40p 144327
28/01/2013 281.00p 282.29p 279.80p 281.00p 175675
25/01/2013 282.90p 282.90p 279.80p 279.80p 122802
24/01/2013 280.50p 283.00p 278.63p 283.00p 102250
23/01/2013 281.90p 281.90p 278.55p 281.00p 372701
22/01/2013 281.00p 282.00p 279.22p 281.50p 330721
21/01/2013 280.00p 280.93p 278.43p 280.80p 176156
18/01/2013 278.00p 280.40p 276.90p 280.40p 178244
17/01/2013 276.50p 277.00p 276.50p 276.90p 145553
16/01/2013 275.20p 276.73p 274.10p 276.30p 122387
15/01/2013 275.90p 276.80p 274.81p 275.40p 69407
14/01/2013 276.80p 276.80p 274.50p 274.50p 169126
11/01/2013 276.50p 276.90p 275.10p 276.40p 375777
10/01/2013 274.50p 276.74p 274.50p 276.70p 170042
09/01/2013 275.80p 276.70p 274.97p 276.70p 117816
08/01/2013 273.50p 275.90p 273.50p 275.90p 272722
07/01/2013 275.40p 275.50p 273.50p 275.50p 195462
04/01/2013 272.60p 275.50p 270.90p 275.50p 189539
03/01/2013 272.40p 273.00p 271.13p 272.70p 146300
02/01/2013 268.50p 273.29p 268.17p 272.80p 232855
31/12/2012 268.00p 268.00p 265.00p 268.00p 24171
28/12/2012 267.80p 268.00p 265.67p 267.90p 100143
27/12/2012 265.00p 267.80p 263.37p 267.70p 71387
24/12/2012 264.20p 264.59p 262.98p 264.30p 29344
21/12/2012 263.90p 264.00p 262.00p 263.50p 353202
20/12/2012 264.30p 265.80p 264.00p 264.90p 213434
19/12/2012 262.30p 265.00p 262.30p 265.00p 256045
18/12/2012 262.30p 263.85p 262.00p 262.50p 262379
17/12/2012 264.00p 264.00p 261.40p 261.70p 123324
14/12/2012 263.00p 264.00p 261.70p 264.00p 88402
13/12/2012 262.50p 262.90p 261.01p 262.70p 202449
12/12/2012 260.50p 261.90p 260.42p 261.90p 371521
11/12/2012 260.00p 260.00p 259.00p 259.50p 136291
10/12/2012 257.90p 260.00p 257.80p 259.00p 187000
07/12/2012 257.00p 258.00p 256.00p 257.70p 180914
06/12/2012 255.60p 256.78p 254.10p 254.10p 120544
05/12/2012 254.00p 256.35p 254.00p 255.90p 216582
04/12/2012 251.10p 252.59p 250.00p 252.30p 95106
03/12/2012 250.90p 251.40p 250.00p 250.00p 108532
30/11/2012 251.10p 252.20p 249.66p 251.90p 126475
29/11/2012 249.90p 251.00p 249.43p 251.00p 163490
28/11/2012 248.00p 248.97p 247.00p 248.10p 266810
27/11/2012 248.50p 249.50p 248.00p 248.00p 120623
26/11/2012 249.30p 249.30p 247.30p 248.30p 264212
23/11/2012 245.60p 249.27p 245.60p 248.50p 112746
22/11/2012 247.50p 249.00p 246.99p 248.50p 144572
21/11/2012 248.00p 248.20p 245.00p 247.80p 154089
20/11/2012 245.90p 246.70p 245.00p 246.00p 155130
19/11/2012 244.50p 247.59p 244.37p 246.70p 174315
16/11/2012 245.20p 245.20p 243.01p 244.60p 139989
15/11/2012 247.30p 248.20p 244.60p 245.40p 99761
14/11/2012 249.80p 249.90p 246.39p 247.40p 148544
13/11/2012 250.10p 251.43p 249.00p 250.50p 179252
12/11/2012 250.00p 252.53p 249.80p 250.80p 540736
09/11/2012 251.50p 252.90p 250.00p 251.50p 241967
08/11/2012 252.70p 253.00p 250.99p 251.50p 344887
07/11/2012 254.20p 254.90p 250.90p 251.50p 214081
06/11/2012 253.60p 254.63p 252.97p 254.20p 318959
05/11/2012 254.00p 254.00p 252.26p 253.50p 268953
02/11/2012 252.00p 254.00p 250.75p 253.90p 188848
01/11/2012 249.80p 252.90p 248.96p 252.80p 174214
31/10/2012 249.50p 250.40p 247.50p 250.40p 38505
30/10/2012 245.80p 249.50p 245.80p 249.50p 150757
29/10/2012 246.90p 248.00p 246.26p 248.00p 85281
26/10/2012 247.20p 248.00p 246.10p 246.90p 72338
25/10/2012 249.90p 250.40p 247.91p 250.20p 72401
24/10/2012 249.00p 249.68p 247.00p 247.00p 119405
23/10/2012 250.00p 251.00p 247.60p 247.60p 104774
22/10/2012 248.90p 251.00p 248.80p 251.00p 145455
19/10/2012 250.00p 250.00p 248.40p 249.30p 634785
18/10/2012 251.40p 251.40p 249.00p 249.30p 76991
17/10/2012 250.00p 250.00p 247.53p 249.50p 88576
16/10/2012 249.00p 250.60p 248.00p 249.00p 259823
15/10/2012 250.50p 251.23p 248.00p 248.10p 111273
12/10/2012 250.90p 250.90p 249.00p 249.00p 51880
11/10/2012 250.00p 250.00p 248.90p 248.90p 44288
10/10/2012 251.50p 252.64p 248.90p 249.50p 307648
09/10/2012 251.00p 254.05p 250.50p 251.90p 106266
08/10/2012 252.10p 253.90p 250.87p 252.90p 67457
05/10/2012 253.50p 254.69p 252.00p 253.50p 170247
04/10/2012 252.40p 253.50p 251.44p 252.00p 86793
03/10/2012 251.50p 252.90p 250.02p 252.90p 125451
02/10/2012 251.50p 251.50p 249.52p 251.50p 110186
01/10/2012 249.00p 251.40p 248.29p 251.00p 87552
28/09/2012 248.70p 248.70p 245.30p 246.50p 59079
27/09/2012 246.20p 247.56p 244.10p 245.20p 170917
26/09/2012 245.00p 246.43p 243.00p 243.00p 113142
25/09/2012 245.50p 246.20p 243.70p 246.10p 111501
24/09/2012 243.80p 245.60p 243.80p 244.30p 531647
21/09/2012 245.50p 245.50p 243.30p 245.40p 230282

*Close Price adjusted for both dividends and splits