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
11/06/2015 677.00p 687.00p 675.76p 686.00p 197374
10/06/2015 682.50p 688.78p 681.68p 688.50p 260994
09/06/2015 687.50p 690.00p 681.50p 684.00p 252798
08/06/2015 691.00p 692.17p 686.00p 688.50p 215938
05/06/2015 690.50p 693.50p 689.00p 689.00p 202148
04/06/2015 701.00p 703.00p 691.13p 691.50p 189291
03/06/2015 699.50p 706.00p 695.00p 702.50p 225233
02/06/2015 702.00p 703.00p 693.50p 698.00p 225883
01/06/2015 701.50p 703.00p 697.84p 702.00p 161175
29/05/2015 698.00p 704.04p 695.50p 698.00p 237595
28/05/2015 698.00p 700.00p 696.00p 699.00p 98293
27/05/2015 692.00p 699.00p 688.92p 696.50p 210105
26/05/2015 696.00p 697.80p 686.00p 686.00p 178871
22/05/2015 696.00p 697.80p 692.00p 695.00p 222184
21/05/2015 688.00p 694.00p 688.00p 691.00p 111283
20/05/2015 691.50p 693.10p 688.00p 689.00p 135562
19/05/2015 692.00p 695.00p 688.10p 690.00p 255211
18/05/2015 684.50p 690.00p 684.50p 687.50p 163122
15/05/2015 684.50p 688.50p 682.25p 687.50p 218730
14/05/2015 677.00p 686.00p 674.44p 685.00p 203371
13/05/2015 680.50p 684.00p 675.00p 678.50p 238400
12/05/2015 676.00p 681.13p 672.00p 676.50p 337455
11/05/2015 686.00p 689.00p 682.50p 683.50p 324159
08/05/2015 676.50p 686.50p 675.04p 686.50p 505366
07/05/2015 662.00p 666.50p 653.50p 666.00p 315493
06/05/2015 671.50p 674.50p 668.00p 671.50p 223144
05/05/2015 674.50p 678.64p 672.00p 672.00p 268179
01/05/2015 672.00p 675.00p 668.50p 674.50p 118152
30/04/2015 677.00p 677.46p 670.50p 671.50p 223914
29/04/2015 681.00p 683.68p 674.50p 674.50p 164966
28/04/2015 693.00p 693.00p 676.36p 682.00p 250035
27/04/2015 691.00p 695.00p 685.72p 694.00p 202054
24/04/2015 687.00p 695.00p 687.00p 691.50p 181328
23/04/2015 689.00p 692.00p 684.00p 690.50p 122973
22/04/2015 694.00p 694.00p 682.72p 687.50p 201895
21/04/2015 691.50p 694.10p 688.00p 691.00p 193563
20/04/2015 687.50p 692.00p 686.46p 690.00p 161343
17/04/2015 697.00p 698.00p 685.00p 686.00p 210815
16/04/2015 694.50p 699.50p 692.00p 694.00p 285542
15/04/2015 696.00p 699.00p 694.00p 694.50p 215278
14/04/2015 694.00p 699.00p 691.85p 696.50p 258124
13/04/2015 693.00p 694.50p 692.00p 694.00p 248222
10/04/2015 689.50p 693.50p 686.57p 692.00p 230192
09/04/2015 680.00p 685.75p 676.83p 685.00p 266068
08/04/2015 676.50p 679.00p 673.00p 677.00p 240759
07/04/2015 670.00p 676.50p 666.04p 676.50p 362472
02/04/2015 669.00p 669.50p 664.00p 664.00p 249529
01/04/2015 661.50p 668.00p 657.03p 663.00p 224987
31/03/2015 671.00p 673.50p 658.00p 662.00p 338551
30/03/2015 678.00p 678.00p 668.37p 669.50p 306458
27/03/2015 675.00p 676.50p 671.00p 671.00p 244218
26/03/2015 674.50p 676.50p 665.63p 674.00p 486768
25/03/2015 683.00p 684.00p 676.87p 679.00p 288415
24/03/2015 680.00p 686.50p 679.50p 682.50p 360342
23/03/2015 685.50p 687.00p 682.50p 683.00p 262531
20/03/2015 683.00p 686.00p 679.23p 685.50p 292466
19/03/2015 681.50p 683.00p 676.80p 682.00p 207678
18/03/2015 674.00p 679.85p 669.21p 676.50p 301868
17/03/2015 668.00p 673.85p 668.00p 670.50p 254291
16/03/2015 669.00p 671.88p 665.44p 669.50p 167522
13/03/2015 664.50p 668.00p 660.94p 666.50p 300222
12/03/2015 659.00p 666.71p 657.44p 666.00p 204884
11/03/2015 659.00p 663.50p 652.00p 659.50p 377550
10/03/2015 673.50p 674.00p 653.50p 656.00p 316510
09/03/2015 673.50p 674.52p 669.00p 669.50p 272012
06/03/2015 676.50p 678.10p 672.50p 675.00p 217094
05/03/2015 677.00p 677.00p 673.00p 677.00p 238326
04/03/2015 678.50p 678.50p 670.36p 674.50p 245014
03/03/2015 678.50p 683.00p 674.00p 674.00p 191027
02/03/2015 676.50p 683.00p 676.50p 677.50p 165701
27/02/2015 675.00p 680.50p 675.00p 678.50p 168915
26/02/2015 678.00p 679.12p 672.50p 676.50p 263592
25/02/2015 674.50p 677.65p 670.50p 676.00p 176242
24/02/2015 666.00p 673.00p 666.00p 673.00p 147184
23/02/2015 666.00p 667.00p 662.59p 667.00p 164762
20/02/2015 659.50p 665.00p 659.27p 663.00p 187721
19/02/2015 663.00p 664.00p 657.00p 661.50p 183143
18/02/2015 660.50p 664.62p 658.00p 660.50p 191691
17/02/2015 661.00p 666.04p 659.00p 661.00p 265966
16/02/2015 662.00p 665.64p 661.30p 663.00p 158829
13/02/2015 660.00p 664.50p 659.76p 662.00p 199224
12/02/2015 656.00p 660.56p 653.18p 658.00p 234239
11/02/2015 653.50p 656.35p 651.80p 656.00p 136975
10/02/2015 650.00p 658.00p 646.60p 653.00p 200808
09/02/2015 651.00p 654.56p 645.50p 649.50p 257244
06/02/2015 654.50p 659.50p 654.50p 654.50p 143010
05/02/2015 657.00p 659.50p 654.50p 658.00p 147111
04/02/2015 669.00p 669.64p 661.24p 664.50p 179621
03/02/2015 661.50p 669.00p 660.12p 666.00p 350203
02/02/2015 662.50p 662.50p 656.00p 661.50p 203081
30/01/2015 663.00p 665.56p 658.00p 658.00p 90772
29/01/2015 658.00p 663.50p 658.00p 663.50p 185558
28/01/2015 664.00p 666.56p 660.50p 663.00p 101877
27/01/2015 665.50p 668.30p 659.00p 662.00p 215209
26/01/2015 662.00p 667.00p 661.72p 665.50p 213125
23/01/2015 666.00p 670.50p 663.00p 665.00p 252267
22/01/2015 662.50p 666.42p 660.00p 664.50p 177713
21/01/2015 658.50p 664.50p 656.00p 663.50p 258266
20/01/2015 659.50p 659.64p 655.00p 655.50p 183629
19/01/2015 655.50p 660.00p 655.50p 656.00p 152462
16/01/2015 656.00p 656.00p 649.50p 653.00p 261401
15/01/2015 655.00p 657.00p 643.26p 655.00p 189040
14/01/2015 649.50p 656.78p 643.11p 647.00p 231839
13/01/2015 655.00p 663.50p 653.59p 657.00p 220054
12/01/2015 655.50p 658.50p 649.50p 652.00p 178338
09/01/2015 662.00p 662.00p 651.00p 651.50p 173163
08/01/2015 655.00p 661.00p 652.50p 661.00p 121816
07/01/2015 641.50p 651.35p 641.50p 646.50p 183582
06/01/2015 643.50p 645.00p 633.15p 641.50p 160348
05/01/2015 648.50p 652.25p 637.50p 640.50p 129214
02/01/2015 649.00p 652.80p 646.76p 649.50p 90613
31/12/2014 647.00p 652.00p 644.62p 651.25p 40750
30/12/2014 652.00p 652.08p 646.00p 648.00p 122874
29/12/2014 653.50p 657.10p 650.00p 651.00p 100613
24/12/2014 656.50p 656.50p 651.60p 655.00p 33123
23/12/2014 653.50p 657.00p 652.00p 657.00p 58331
22/12/2014 654.50p 657.00p 652.45p 657.00p 132396
19/12/2014 655.00p 655.00p 647.05p 649.00p 303541
18/12/2014 646.00p 648.00p 642.00p 646.50p 138837
17/12/2014 630.00p 636.50p 629.13p 634.50p 133195
16/12/2014 630.00p 635.00p 620.00p 635.00p 290268
15/12/2014 634.00p 638.50p 627.00p 627.50p 174306
12/12/2014 645.00p 645.00p 636.00p 636.00p 179177
11/12/2014 649.50p 650.00p 644.50p 648.00p 147588
10/12/2014 651.00p 652.50p 646.50p 647.50p 128487
09/12/2014 652.00p 652.00p 644.02p 647.00p 178551
08/12/2014 658.50p 658.60p 652.00p 654.50p 119691
05/12/2014 655.00p 658.50p 652.39p 658.00p 255547
04/12/2014 658.50p 658.50p 650.76p 653.00p 131752
03/12/2014 658.00p 658.50p 654.00p 654.00p 219708
02/12/2014 650.00p 658.50p 649.65p 658.50p 212682
01/12/2014 655.50p 655.50p 649.00p 651.00p 172254
28/11/2014 646.50p 657.00p 644.00p 657.00p 211480
27/11/2014 648.00p 651.50p 645.45p 648.00p 218967
26/11/2014 646.00p 648.50p 644.00p 645.00p 144850
25/11/2014 636.00p 644.50p 636.00p 643.50p 243496
24/11/2014 642.00p 646.92p 636.00p 636.50p 204011
21/11/2014 635.50p 645.73p 635.50p 643.00p 132054
20/11/2014 636.00p 641.00p 632.50p 635.00p 102369
19/11/2014 647.00p 647.00p 641.00p 643.00p 124413
18/11/2014 643.00p 647.50p 640.30p 645.00p 160827
17/11/2014 638.00p 643.73p 638.00p 642.00p 157466
14/11/2014 640.00p 644.00p 638.00p 644.00p 113420
13/11/2014 639.00p 640.50p 635.75p 639.00p 139236
12/11/2014 637.50p 638.28p 632.00p 636.00p 151586
11/11/2014 642.00p 643.50p 635.00p 636.00p 141893
10/11/2014 635.00p 639.00p 632.00p 636.50p 129697
07/11/2014 633.00p 640.50p 627.50p 632.50p 213571
06/11/2014 632.50p 637.00p 629.00p 636.00p 103811
05/11/2014 625.00p 632.85p 621.00p 630.00p 172661
04/11/2014 625.00p 627.62p 620.00p 622.00p 180324
03/11/2014 632.00p 634.00p 622.50p 625.00p 186128
31/10/2014 629.50p 637.00p 629.00p 630.00p 205379
30/10/2014 619.50p 622.00p 613.90p 622.00p 169458
29/10/2014 616.50p 619.00p 613.50p 618.50p 183471
28/10/2014 609.50p 614.00p 606.84p 613.00p 92670
27/10/2014 606.00p 609.25p 602.75p 609.00p 148898
24/10/2014 598.50p 602.00p 598.45p 600.00p 146554
23/10/2014 599.00p 602.00p 593.00p 601.50p 176160
22/10/2014 591.50p 599.75p 591.50p 599.00p 244658
21/10/2014 588.50p 593.00p 585.38p 590.50p 263734
20/10/2014 588.50p 594.00p 585.02p 587.50p 166653
17/10/2014 581.50p 591.00p 579.50p 591.00p 191179
16/10/2014 585.00p 586.31p 565.20p 579.00p 493243
15/10/2014 599.50p 599.50p 576.72p 582.00p 291805
14/10/2014 591.00p 598.85p 588.00p 597.50p 252671
13/10/2014 592.50p 599.85p 591.50p 591.50p 261359
10/10/2014 599.00p 600.50p 592.00p 597.00p 419543
09/10/2014 606.50p 610.00p 601.00p 601.50p 258151
08/10/2014 607.00p 608.00p 601.50p 603.50p 107625
07/10/2014 611.50p 611.95p 605.81p 608.50p 166063
06/10/2014 607.00p 614.00p 607.00p 611.50p 131184
03/10/2014 604.50p 609.00p 602.62p 607.00p 263125
02/10/2014 604.00p 606.05p 596.00p 596.00p 170395
01/10/2014 606.00p 606.01p 600.00p 602.00p 167323
30/09/2014 605.50p 609.00p 601.50p 607.50p 131805
29/09/2014 605.00p 606.05p 601.50p 604.50p 113647
26/09/2014 603.00p 606.00p 601.88p 605.00p 167603
25/09/2014 610.00p 612.00p 602.60p 603.00p 131593
24/09/2014 609.00p 609.00p 604.25p 608.00p 178504
23/09/2014 610.00p 611.50p 602.00p 604.50p 243101
22/09/2014 610.00p 613.50p 605.50p 612.00p 260938
19/09/2014 614.00p 618.00p 612.00p 617.00p 411648
18/09/2014 604.00p 609.50p 602.25p 609.50p 188065
17/09/2014 607.00p 607.00p 601.50p 602.50p 150166
16/09/2014 603.50p 605.50p 597.50p 605.50p 282651
15/09/2014 602.00p 604.69p 598.34p 603.00p 257508
12/09/2014 600.00p 606.00p 600.00p 605.00p 151569
11/09/2014 600.50p 606.00p 599.17p 600.50p 180021
10/09/2014 603.00p 606.50p 600.00p 600.50p 311298
09/09/2014 606.50p 607.50p 601.50p 603.50p 218951
08/09/2014 608.00p 610.29p 598.50p 605.00p 345873
05/09/2014 614.00p 614.54p 608.50p 609.00p 158086
04/09/2014 612.50p 617.00p 612.00p 612.50p 172424
03/09/2014 613.50p 617.00p 610.44p 613.50p 140729
02/09/2014 614.00p 616.50p 607.00p 611.50p 166008
01/09/2014 611.50p 615.50p 611.00p 611.00p 198667
29/08/2014 615.00p 617.00p 610.00p 611.00p 141965
28/08/2014 617.50p 618.50p 610.00p 612.00p 207021
27/08/2014 618.00p 621.00p 617.00p 617.00p 151190

*Close Price adjusted for both dividends and splits