Edinburgh Inv Trust (EDIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edinburgh Inv Trust

Date Open High Low Close* Volume
24/05/2017 753.00p 756.80p 753.00p 754.00p 169309
23/05/2017 752.00p 755.60p 752.00p 754.00p 229951
22/05/2017 756.00p 757.95p 752.00p 755.00p 182958
19/05/2017 757.00p 757.00p 751.00p 752.00p 447987
18/05/2017 762.00p 764.69p 747.16p 750.00p 365924
17/05/2017 766.50p 769.50p 761.00p 763.00p 172736
16/05/2017 768.50p 770.00p 764.01p 770.00p 204718
15/05/2017 768.00p 769.50p 761.00p 761.00p 189356
12/05/2017 767.00p 767.50p 764.00p 765.50p 148464
11/05/2017 766.00p 767.50p 762.00p 764.00p 103502
10/05/2017 762.00p 765.00p 760.59p 764.50p 117495
09/05/2017 763.00p 763.00p 760.00p 760.50p 176152
08/05/2017 763.50p 764.00p 759.00p 760.00p 155142
05/05/2017 753.50p 760.50p 753.38p 758.00p 135507
04/05/2017 755.00p 755.00p 748.50p 753.00p 168844
03/05/2017 755.00p 759.14p 751.50p 754.50p 229827
02/05/2017 754.00p 755.65p 749.00p 755.00p 191350
28/04/2017 747.50p 751.50p 743.95p 749.00p 206335
27/04/2017 749.50p 749.86p 743.72p 747.00p 176677
26/04/2017 749.50p 751.82p 745.50p 750.00p 243845
25/04/2017 750.00p 751.43p 746.52p 748.50p 275112
24/04/2017 745.50p 750.00p 742.00p 747.00p 177826
21/04/2017 742.00p 742.50p 739.50p 742.00p 155975
20/04/2017 743.50p 744.50p 738.00p 739.00p 278203
19/04/2017 731.00p 743.77p 727.00p 742.50p 562709
18/04/2017 734.50p 734.50p 722.00p 727.00p 390490
13/04/2017 729.00p 734.00p 727.03p 732.00p 273748
12/04/2017 727.00p 732.00p 725.30p 729.50p 266678
11/04/2017 728.00p 732.00p 725.50p 727.00p 396583
10/04/2017 725.00p 728.50p 724.00p 728.50p 230441
07/04/2017 719.50p 725.00p 719.00p 724.00p 261681
06/04/2017 718.00p 725.65p 713.50p 718.50p 413069
05/04/2017 721.50p 721.50p 716.00p 719.50p 397010
04/04/2017 716.50p 719.79p 714.00p 714.50p 272767
03/04/2017 719.00p 722.00p 710.66p 713.00p 308132
31/03/2017 719.50p 719.50p 712.00p 713.50p 394326
30/03/2017 720.50p 724.30p 715.00p 717.50p 649975
29/03/2017 717.00p 722.00p 715.50p 717.00p 305382
28/03/2017 718.00p 718.60p 711.25p 715.00p 294652
27/03/2017 714.00p 717.76p 710.62p 715.50p 272326
24/03/2017 716.00p 719.50p 713.65p 716.00p 276294
23/03/2017 719.00p 719.00p 713.50p 715.00p 202394
22/03/2017 717.00p 717.50p 709.54p 714.00p 324875
21/03/2017 726.00p 728.36p 716.50p 719.50p 255774
20/03/2017 732.00p 732.00p 725.00p 725.50p 250718
17/03/2017 725.00p 727.50p 721.33p 726.00p 294799
16/03/2017 727.00p 729.50p 722.56p 725.00p 241075
15/03/2017 724.50p 728.00p 720.83p 724.00p 239756
14/03/2017 721.00p 724.03p 720.50p 722.00p 205422
13/03/2017 720.00p 724.42p 718.55p 720.50p 379968
10/03/2017 713.50p 720.00p 709.70p 718.50p 141658
09/03/2017 709.00p 710.74p 707.00p 709.50p 305402
08/03/2017 714.00p 714.00p 709.55p 711.00p 183846
07/03/2017 712.00p 715.00p 707.50p 711.00p 236092
06/03/2017 714.00p 714.00p 709.51p 712.00p 271490
03/03/2017 710.50p 716.00p 709.50p 713.50p 243711
02/03/2017 713.50p 717.76p 711.41p 714.00p 305703
01/03/2017 710.00p 719.00p 705.72p 717.00p 302069
28/02/2017 704.00p 709.86p 703.08p 706.00p 246047
27/02/2017 705.00p 708.50p 700.50p 705.00p 273388
24/02/2017 699.50p 704.50p 697.50p 704.50p 159746
23/02/2017 695.50p 703.00p 695.50p 698.50p 245956
22/02/2017 707.00p 707.00p 699.00p 702.00p 201896
21/02/2017 706.00p 706.06p 701.07p 704.00p 157928
20/02/2017 709.00p 709.00p 700.00p 705.00p 217308
17/02/2017 700.00p 704.00p 695.00p 704.00p 232445
16/02/2017 708.00p 708.00p 695.50p 698.50p 278783
15/02/2017 709.50p 709.50p 702.00p 706.50p 253811
14/02/2017 707.00p 711.50p 700.50p 705.00p 306198
13/02/2017 706.00p 710.00p 703.83p 709.00p 204387
10/02/2017 702.00p 707.50p 702.00p 706.00p 205940
09/02/2017 700.00p 703.00p 694.50p 701.50p 262887
08/02/2017 700.00p 700.00p 691.00p 697.00p 287502
07/02/2017 693.00p 698.50p 690.30p 694.00p 216124
06/02/2017 698.00p 698.00p 686.00p 689.00p 224551
03/02/2017 691.00p 693.00p 685.50p 692.00p 166109
02/02/2017 690.50p 691.76p 685.50p 686.00p 195586
01/02/2017 704.00p 704.00p 694.00p 694.00p 164496
31/01/2017 697.00p 704.00p 690.00p 695.00p 227436
30/01/2017 691.00p 698.50p 690.00p 695.50p 117652
27/01/2017 695.00p 700.50p 693.00p 697.50p 162189
26/01/2017 703.00p 705.00p 695.00p 698.50p 206284
25/01/2017 697.50p 703.50p 694.66p 699.00p 219807
24/01/2017 697.50p 700.85p 693.34p 697.00p 163457
23/01/2017 696.00p 699.26p 694.30p 697.00p 236074
20/01/2017 702.50p 709.00p 700.07p 703.00p 282068
19/01/2017 707.50p 709.57p 699.00p 702.00p 178706
18/01/2017 702.50p 712.00p 702.50p 710.50p 188503
17/01/2017 715.00p 717.83p 700.50p 704.00p 209523
16/01/2017 718.00p 723.50p 710.09p 715.00p 247532
13/01/2017 724.50p 726.00p 716.00p 719.00p 201744
12/01/2017 724.00p 729.00p 718.00p 722.50p 162352
11/01/2017 720.00p 731.00p 720.00p 727.50p 175391
10/01/2017 723.50p 730.00p 721.17p 725.00p 183384
09/01/2017 718.00p 728.50p 716.88p 721.50p 179820
06/01/2017 723.50p 723.50p 714.00p 720.00p 126441
05/01/2017 726.00p 726.00p 716.59p 721.50p 188083
04/01/2017 723.50p 726.00p 717.50p 719.00p 170782
03/01/2017 724.00p 724.50p 716.90p 722.00p 237246
30/12/2016 718.00p 720.00p 711.50p 716.00p 77365
29/12/2016 706.50p 717.61p 704.78p 715.00p 87460
28/12/2016 703.50p 712.00p 702.33p 712.00p 83713
23/12/2016 709.00p 709.00p 701.50p 707.50p 54185
22/12/2016 709.00p 709.00p 703.50p 707.00p 103749
21/12/2016 712.00p 714.50p 700.50p 705.00p 99990
20/12/2016 707.00p 713.15p 701.48p 710.00p 105144
19/12/2016 699.50p 707.00p 697.55p 705.00p 185241
16/12/2016 699.50p 702.00p 693.21p 701.00p 237936
15/12/2016 696.00p 699.50p 690.04p 698.00p 298239
14/12/2016 695.00p 697.00p 690.00p 696.00p 174856
13/12/2016 684.50p 696.00p 684.50p 696.00p 180433
12/12/2016 692.50p 698.00p 686.27p 687.50p 158596
09/12/2016 691.00p 697.50p 690.00p 693.00p 114039
08/12/2016 693.00p 697.50p 690.00p 690.00p 128416
07/12/2016 688.50p 698.50p 687.90p 691.00p 182876
06/12/2016 685.00p 687.50p 676.00p 685.00p 140037
05/12/2016 687.00p 687.90p 679.00p 683.00p 174669
02/12/2016 675.50p 687.00p 671.00p 685.00p 226672
01/12/2016 700.00p 700.00p 675.00p 684.00p 206743
30/11/2016 688.00p 698.06p 684.35p 691.50p 188995
29/11/2016 685.00p 688.52p 682.22p 687.00p 197672
28/11/2016 689.50p 693.10p 685.00p 688.00p 115727
25/11/2016 694.00p 695.00p 687.06p 694.00p 106542
24/11/2016 697.00p 697.00p 687.50p 690.50p 141646
23/11/2016 701.00p 702.00p 688.50p 693.50p 152935
22/11/2016 704.50p 707.15p 696.95p 699.00p 207419
21/11/2016 694.00p 704.72p 694.00p 699.50p 178194
18/11/2016 698.50p 702.00p 696.00p 697.50p 110505
17/11/2016 694.50p 702.00p 692.50p 700.50p 141250
16/11/2016 698.00p 701.00p 692.00p 699.00p 169746
15/11/2016 692.00p 703.50p 687.00p 695.00p 210448
14/11/2016 692.00p 698.00p 686.00p 688.00p 237008
11/11/2016 688.00p 688.00p 676.00p 685.50p 367065
10/11/2016 696.00p 703.00p 683.00p 683.00p 613358
09/11/2016 663.00p 689.50p 657.00p 687.00p 439600
08/11/2016 675.50p 677.00p 671.00p 674.00p 215096
07/11/2016 665.00p 675.00p 664.35p 672.00p 275466
04/11/2016 665.50p 665.50p 652.00p 662.50p 283857
03/11/2016 662.50p 666.00p 658.00p 661.00p 483076
02/11/2016 672.00p 673.65p 663.50p 667.00p 268805
01/11/2016 683.00p 685.00p 674.00p 674.00p 248964
31/10/2016 685.50p 689.84p 680.00p 682.00p 365785
28/10/2016 692.50p 696.61p 686.50p 688.00p 403702
27/10/2016 701.00p 703.50p 693.50p 694.50p 298480
26/10/2016 711.00p 712.50p 702.00p 702.00p 178298
25/10/2016 713.00p 717.00p 709.00p 712.00p 188475
24/10/2016 709.00p 715.18p 706.00p 706.00p 90524
21/10/2016 705.00p 711.65p 702.84p 707.50p 111956
20/10/2016 700.50p 708.00p 693.00p 704.50p 176925
19/10/2016 704.00p 704.00p 695.00p 703.00p 242193
18/10/2016 693.00p 706.00p 693.00p 703.00p 161485
17/10/2016 700.00p 701.00p 692.00p 693.50p 191247
14/10/2016 704.50p 709.39p 700.40p 704.00p 132303
13/10/2016 705.50p 707.57p 700.00p 703.00p 282773
12/10/2016 715.00p 715.18p 707.21p 711.50p 164031
11/10/2016 710.00p 722.50p 710.00p 717.00p 231704
10/10/2016 711.00p 715.68p 706.86p 709.50p 231907
07/10/2016 713.00p 722.23p 711.50p 713.50p 338540
06/10/2016 724.50p 728.46p 713.00p 713.50p 197283
05/10/2016 730.00p 736.23p 722.50p 725.00p 161912
04/10/2016 733.00p 748.00p 731.80p 739.50p 442256
03/10/2016 724.00p 733.50p 719.50p 730.00p 197969
30/09/2016 725.00p 726.88p 715.50p 724.00p 135953
29/09/2016 734.00p 735.00p 730.00p 731.50p 136793
28/09/2016 718.00p 728.28p 718.00p 724.00p 109383
27/09/2016 732.00p 732.00p 717.50p 721.50p 154372
26/09/2016 727.00p 729.00p 723.00p 727.00p 110813
23/09/2016 729.50p 733.53p 726.90p 732.00p 132066
22/09/2016 729.50p 734.50p 729.00p 731.00p 172263
21/09/2016 735.00p 735.00p 728.50p 730.00p 103623
20/09/2016 724.00p 734.36p 724.00p 730.00p 110174
19/09/2016 732.00p 736.18p 724.90p 729.00p 141264
16/09/2016 725.50p 734.50p 723.00p 730.00p 362747
15/09/2016 713.50p 725.50p 711.50p 725.00p 231300
14/09/2016 712.00p 722.78p 712.00p 717.00p 116271
13/09/2016 721.50p 723.00p 714.00p 717.00p 156411
12/09/2016 718.00p 719.00p 707.00p 717.50p 217797
09/09/2016 722.50p 729.00p 720.00p 723.00p 116787
08/09/2016 729.00p 732.25p 724.00p 728.50p 154248
07/09/2016 720.00p 730.50p 720.00p 725.50p 137238
06/09/2016 724.00p 729.50p 720.50p 723.50p 145798
05/09/2016 730.00p 734.70p 722.00p 725.00p 122343
02/09/2016 717.50p 738.00p 716.50p 730.00p 270798
01/09/2016 713.50p 725.50p 713.50p 718.00p 198951
31/08/2016 716.50p 722.03p 715.00p 717.50p 145679
30/08/2016 721.50p 724.47p 716.00p 721.50p 148521
26/08/2016 715.00p 724.00p 714.50p 724.00p 182457
25/08/2016 721.50p 721.70p 712.50p 718.00p 163593
24/08/2016 723.00p 727.50p 716.55p 725.00p 155581
23/08/2016 720.00p 725.00p 718.00p 723.50p 170867
22/08/2016 719.50p 723.10p 714.30p 716.50p 128161
19/08/2016 724.50p 727.00p 720.00p 722.50p 239683
18/08/2016 725.00p 730.50p 724.50p 724.50p 149052
17/08/2016 735.00p 735.00p 726.00p 730.00p 164457
16/08/2016 730.00p 735.00p 727.29p 728.50p 161842
15/08/2016 724.00p 735.00p 724.00p 731.00p 144915
12/08/2016 723.00p 731.00p 723.00p 731.00p 124473
11/08/2016 721.00p 731.00p 715.00p 727.50p 228516
10/08/2016 720.00p 721.00p 717.48p 718.00p 77044
09/08/2016 710.00p 720.50p 710.00p 720.50p 159713

*Close Price adjusted for both dividends and splits