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
23/10/2017 710.50p 712.50p 707.00p 708.50p 164384
20/10/2017 709.50p 713.00p 706.50p 710.00p 159974
19/10/2017 710.00p 711.00p 704.91p 709.50p 281415
18/10/2017 705.00p 711.00p 705.00p 708.00p 260059
17/10/2017 705.50p 710.50p 704.48p 706.50p 258706
16/10/2017 709.50p 710.00p 704.50p 708.00p 292163
13/10/2017 709.00p 710.00p 707.00p 709.00p 241465
12/10/2017 708.00p 709.50p 705.00p 709.00p 56751
11/10/2017 703.50p 706.50p 700.00p 706.00p 124549
10/10/2017 697.00p 704.50p 697.00p 702.00p 76646
09/10/2017 701.00p 706.50p 696.50p 698.00p 156957
06/10/2017 708.50p 708.50p 701.00p 703.00p 72318
05/10/2017 698.00p 704.50p 698.00p 702.00p 95452
04/10/2017 699.50p 700.50p 698.00p 699.50p 76190
03/10/2017 704.00p 704.00p 698.00p 699.00p 141420
02/10/2017 697.00p 702.00p 692.00p 699.00p 133803
29/09/2017 689.00p 697.50p 689.00p 695.50p 130949
28/09/2017 695.00p 695.00p 686.00p 686.00p 105453
27/09/2017 697.50p 698.00p 689.00p 689.00p 132698
26/09/2017 693.00p 696.00p 688.50p 691.50p 118291
25/09/2017 691.00p 696.00p 688.00p 694.00p 46787
22/09/2017 694.50p 694.50p 686.00p 690.50p 116583
21/09/2017 699.00p 699.00p 688.50p 692.00p 90993
20/09/2017 696.00p 702.00p 694.50p 697.00p 56337
19/09/2017 698.50p 699.00p 696.00p 697.00p 67144
18/09/2017 693.50p 697.50p 692.50p 694.00p 103182
15/09/2017 696.50p 696.50p 687.50p 691.00p 157263
14/09/2017 704.00p 704.00p 694.00p 694.00p 92701
13/09/2017 703.50p 703.50p 693.50p 700.00p 142479
12/09/2017 710.00p 710.00p 699.00p 701.50p 145338
11/09/2017 709.50p 709.50p 700.00p 706.00p 87177
08/09/2017 707.50p 708.50p 697.50p 702.00p 62744
07/09/2017 700.00p 709.00p 698.00p 706.00p 64527
06/09/2017 700.00p 701.00p 695.00p 699.00p 47198
05/09/2017 708.00p 709.00p 700.50p 701.00p 105226
04/09/2017 707.00p 708.50p 704.00p 705.00p 41142
01/09/2017 711.50p 717.00p 708.50p 709.00p 75685
31/08/2017 706.00p 713.50p 706.00p 712.00p 41343
30/08/2017 711.50p 711.50p 703.50p 705.00p 120858
29/08/2017 706.00p 706.50p 701.00p 705.00p 31472
25/08/2017 711.50p 714.50p 709.50p 710.00p 68766
24/08/2017 712.00p 714.50p 709.50p 713.00p 110235
23/08/2017 708.50p 715.50p 707.00p 711.00p 37362
22/08/2017 728.50p 729.00p 706.00p 712.00p 149532
21/08/2017 728.00p 732.00p 726.50p 728.50p 29055
18/08/2017 730.50p 732.50p 723.00p 730.00p 26681
17/08/2017 737.50p 739.50p 733.00p 734.00p 87560
16/08/2017 739.00p 739.50p 736.50p 737.50p 76160
15/08/2017 739.00p 739.00p 731.50p 733.50p 67196
14/08/2017 736.50p 737.50p 732.00p 734.50p 36849
11/08/2017 730.50p 736.00p 726.00p 733.50p 56556
10/08/2017 743.00p 743.50p 735.00p 736.00p 81220
09/08/2017 745.00p 745.00p 739.00p 742.00p 114653
08/08/2017 748.50p 750.50p 745.00p 746.00p 68212
07/08/2017 750.00p 755.00p 746.50p 749.00p 17149
04/08/2017 742.50p 747.00p 740.50p 746.00p 23371
03/08/2017 734.50p 740.50p 731.00p 740.50p 85948
02/08/2017 740.50p 740.50p 733.00p 734.00p 10277
01/08/2017 735.50p 739.00p 733.00p 734.50p 66296
31/07/2017 741.00p 742.50p 730.50p 733.00p 98008
28/07/2017 749.50p 749.50p 736.50p 738.50p 60222
27/07/2017 754.00p 754.00p 748.50p 748.50p 15685
26/07/2017 753.50p 754.00p 747.50p 751.00p 64590
25/07/2017 747.00p 751.50p 743.50p 747.00p 18936
24/07/2017 751.00p 752.50p 740.50p 743.50p 136966
21/07/2017 758.50p 758.50p 751.00p 754.00p 62643
20/07/2017 753.50p 758.00p 748.00p 753.00p 63681
19/07/2017 751.00p 757.50p 751.00p 753.00p 24792
18/07/2017 748.00p 754.00p 748.00p 750.00p 25808
17/07/2017 754.00p 757.00p 750.50p 751.00p 38223
14/07/2017 750.00p 752.00p 746.00p 747.00p 46519
13/07/2017 748.00p 754.50p 748.00p 750.00p 55274
12/07/2017 752.50p 753.00p 742.50p 748.00p 84874
11/07/2017 753.00p 755.00p 744.00p 745.00p 80351
10/07/2017 750.00p 754.50p 747.50p 752.00p 33438
07/07/2017 744.00p 747.00p 743.00p 744.50p 23584
06/07/2017 744.00p 747.50p 743.00p 744.00p 29959
05/07/2017 745.00p 748.50p 741.00p 747.00p 110741
04/07/2017 744.50p 747.50p 740.50p 744.00p 64546
03/07/2017 742.00p 746.50p 737.50p 742.00p 65944
30/06/2017 748.50p 751.50p 740.50p 741.50p 80989
29/06/2017 754.00p 758.00p 745.50p 749.00p 60515
28/06/2017 756.00p 761.00p 751.50p 752.00p 39999
27/06/2017 760.50p 760.50p 756.00p 758.50p 30960
26/06/2017 764.50p 766.00p 760.00p 760.50p 47513
23/06/2017 765.50p 766.00p 758.00p 759.00p 39275
22/06/2017 770.50p 770.50p 760.00p 760.00p 83318
21/06/2017 779.50p 780.00p 768.50p 772.00p 66294
20/06/2017 784.00p 786.00p 777.50p 778.00p 56878
19/06/2017 773.00p 782.00p 773.00p 779.50p 36022
16/06/2017 764.50p 775.00p 760.75p 775.00p 397693
15/06/2017 765.00p 765.50p 748.00p 761.00p 309191
14/06/2017 766.00p 768.00p 762.00p 764.00p 190928
13/06/2017 768.00p 768.00p 756.50p 760.50p 261786
12/06/2017 761.00p 762.00p 753.50p 760.00p 197675
09/06/2017 757.50p 764.00p 753.00p 760.00p 262070
08/06/2017 761.50p 762.00p 752.92p 755.50p 201975
07/06/2017 764.00p 765.00p 757.50p 758.00p 175841
06/06/2017 764.50p 766.00p 758.50p 761.00p 234634
05/06/2017 772.00p 772.50p 760.50p 763.00p 293636
02/06/2017 771.50p 774.64p 766.00p 766.00p 408622
01/06/2017 771.00p 772.00p 768.00p 768.50p 170884
31/05/2017 770.00p 772.00p 765.00p 765.50p 212751
30/05/2017 762.00p 767.50p 758.93p 765.00p 174412
26/05/2017 760.00p 769.00p 756.80p 766.00p 208761
25/05/2017 755.00p 759.00p 754.02p 757.50p 186675
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

*Close Price adjusted for both dividends and splits