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
13/09/2013 606.50p 611.50p 605.50p 606.50p 119813
12/09/2013 613.00p 613.00p 608.50p 611.50p 113751
11/09/2013 611.00p 612.20p 609.00p 611.00p 163513
10/09/2013 610.50p 611.75p 607.50p 611.00p 145726
09/09/2013 605.50p 608.38p 604.00p 607.50p 161413
06/09/2013 603.50p 609.00p 600.00p 606.50p 157148
05/09/2013 605.00p 607.12p 601.00p 606.00p 152507
04/09/2013 594.00p 601.50p 593.50p 601.50p 156887
03/09/2013 599.50p 600.00p 594.50p 597.00p 147145
02/09/2013 600.00p 600.10p 591.00p 598.00p 144302
30/08/2013 602.00p 602.00p 591.00p 591.00p 197724
29/08/2013 604.50p 607.40p 598.00p 600.50p 126541
28/08/2013 600.00p 605.50p 600.00p 602.50p 194174
27/08/2013 609.00p 613.70p 602.90p 606.00p 191516
23/08/2013 609.50p 614.00p 606.50p 612.00p 134655
22/08/2013 602.00p 608.80p 597.53p 608.00p 132682
21/08/2013 602.00p 602.00p 596.00p 599.50p 116093
20/08/2013 602.00p 602.00p 596.75p 599.00p 146693
19/08/2013 605.00p 606.78p 600.00p 600.00p 259976
16/08/2013 598.50p 603.19p 598.50p 600.00p 218955
15/08/2013 611.50p 615.48p 598.00p 599.50p 258826
14/08/2013 621.00p 622.17p 614.50p 614.50p 137741
13/08/2013 620.50p 623.76p 614.50p 621.00p 138396
12/08/2013 616.00p 621.70p 614.50p 614.50p 134457
09/08/2013 610.00p 619.50p 608.00p 616.00p 161957
08/08/2013 610.00p 615.00p 608.00p 608.00p 138813
07/08/2013 617.50p 619.00p 609.50p 609.50p 217494
06/08/2013 619.00p 619.00p 614.00p 617.50p 146584
05/08/2013 623.50p 623.98p 615.50p 616.50p 156521
02/08/2013 623.50p 623.50p 616.00p 618.50p 175616
01/08/2013 617.00p 621.00p 616.50p 618.50p 129111
31/07/2013 608.00p 619.30p 604.22p 617.00p 223609
30/07/2013 606.50p 607.50p 603.95p 605.00p 191154
29/07/2013 608.50p 609.60p 602.00p 603.00p 203064
26/07/2013 611.50p 611.89p 604.60p 606.00p 153291
25/07/2013 611.50p 615.25p 607.00p 608.50p 108511
24/07/2013 619.00p 622.00p 614.00p 614.50p 193392
23/07/2013 621.00p 621.00p 615.00p 617.50p 126984
22/07/2013 618.00p 620.00p 614.00p 620.00p 107393
19/07/2013 615.00p 618.00p 613.00p 617.00p 106443
18/07/2013 612.50p 619.74p 612.50p 618.00p 122593
17/07/2013 614.00p 617.00p 612.32p 617.00p 135727
16/07/2013 611.50p 614.00p 610.50p 614.00p 142580
15/07/2013 614.00p 617.00p 610.50p 610.50p 274898
12/07/2013 616.00p 616.49p 612.00p 612.00p 242037
11/07/2013 618.00p 623.00p 613.21p 615.00p 208567
10/07/2013 615.00p 619.55p 610.00p 614.00p 117170
09/07/2013 608.50p 621.00p 608.00p 621.00p 255111
08/07/2013 602.00p 609.50p 597.50p 608.00p 221610
05/07/2013 595.50p 606.10p 593.50p 597.50p 205085
04/07/2013 578.00p 597.50p 576.44p 597.00p 198212
03/07/2013 571.50p 575.00p 567.00p 573.50p 168612
02/07/2013 575.00p 579.00p 574.50p 575.00p 258889
01/07/2013 570.00p 578.61p 565.00p 576.50p 130933
28/06/2013 568.50p 571.49p 565.00p 565.00p 259378
27/06/2013 558.50p 568.50p 555.60p 568.00p 142639
26/06/2013 551.50p 557.41p 548.50p 556.00p 280366
25/06/2013 551.00p 554.47p 548.50p 548.50p 265591
24/06/2013 563.00p 564.31p 547.50p 548.00p 391530
21/06/2013 566.50p 572.00p 561.50p 561.50p 362299
20/06/2013 575.00p 580.50p 563.50p 563.50p 221014
19/06/2013 578.00p 582.18p 576.50p 580.50p 258057
18/06/2013 574.00p 579.00p 571.00p 578.50p 377219
17/06/2013 574.00p 574.00p 570.40p 572.50p 222849
14/06/2013 572.00p 573.00p 566.50p 569.00p 180353
13/06/2013 560.50p 567.66p 554.50p 566.50p 213573
12/06/2013 564.00p 571.50p 562.82p 565.00p 209330
11/06/2013 570.00p 573.00p 564.00p 571.50p 241867
10/06/2013 570.00p 573.00p 569.26p 573.00p 231515
07/06/2013 564.00p 570.00p 561.50p 570.00p 293932
06/06/2013 569.00p 571.30p 561.00p 561.00p 331344
05/06/2013 576.50p 580.00p 569.00p 569.50p 321070
04/06/2013 584.50p 584.99p 579.00p 579.00p 161717
03/06/2013 584.50p 585.00p 576.00p 580.00p 229583
31/05/2013 587.50p 589.50p 580.50p 585.00p 195102
30/05/2013 586.50p 589.50p 585.51p 589.50p 166383
29/05/2013 592.00p 595.00p 585.00p 587.00p 190517
28/05/2013 588.00p 595.00p 583.00p 595.00p 202358
24/05/2013 589.00p 590.50p 581.50p 583.00p 368021
23/05/2013 590.50p 593.00p 585.00p 589.00p 398472
22/05/2013 595.00p 601.50p 595.00p 599.00p 560630
21/05/2013 595.00p 599.50p 594.06p 596.00p 168743
20/05/2013 597.00p 599.00p 595.00p 597.00p 245964
17/05/2013 592.00p 595.50p 591.00p 595.00p 198191
16/05/2013 590.00p 594.00p 588.25p 592.00p 195373
15/05/2013 589.00p 589.00p 585.00p 589.00p 389781
14/05/2013 590.50p 590.50p 584.00p 585.50p 390802
13/05/2013 588.50p 592.00p 586.50p 587.00p 226326
10/05/2013 587.50p 590.50p 587.01p 589.50p 224148
09/05/2013 588.50p 589.00p 585.45p 587.50p 216383
08/05/2013 587.00p 588.49p 585.31p 587.00p 169381
07/05/2013 588.50p 589.50p 584.24p 585.00p 171181
03/05/2013 587.50p 587.50p 583.01p 584.00p 238129
02/05/2013 586.00p 587.70p 580.50p 583.00p 219833
01/05/2013 586.00p 589.50p 582.40p 586.00p 136740
30/04/2013 592.00p 592.39p 586.00p 589.50p 213936
29/04/2013 590.00p 591.00p 586.00p 589.50p 112796
26/04/2013 586.50p 589.75p 585.11p 587.50p 135642
25/04/2013 586.00p 590.00p 586.00p 588.50p 137230
24/04/2013 587.00p 589.00p 584.00p 589.00p 351724
23/04/2013 580.00p 586.79p 579.00p 586.00p 164048
22/04/2013 578.00p 585.00p 577.75p 579.00p 255582
19/04/2013 577.50p 577.50p 573.35p 577.50p 116925
18/04/2013 571.50p 574.50p 571.50p 574.00p 194636
17/04/2013 577.50p 577.50p 570.00p 571.50p 174316
16/04/2013 573.50p 575.50p 571.50p 575.50p 153091
15/04/2013 578.00p 578.65p 570.00p 575.00p 203382
12/04/2013 578.50p 580.00p 575.33p 578.00p 237640
11/04/2013 574.50p 580.00p 571.00p 580.00p 252064
10/04/2013 568.00p 574.00p 566.00p 573.50p 220673
09/04/2013 562.00p 567.50p 561.00p 567.50p 300314
08/04/2013 557.00p 562.00p 557.00p 561.00p 292252
05/04/2013 562.00p 566.00p 552.50p 557.00p 317960
04/04/2013 571.00p 575.06p 562.50p 563.00p 300904
03/04/2013 579.50p 582.65p 571.50p 572.00p 393258
02/04/2013 574.50p 582.80p 572.00p 581.50p 315793
28/03/2013 570.00p 575.50p 569.00p 572.00p 231429
27/03/2013 572.00p 573.50p 565.25p 568.50p 294693
26/03/2013 569.50p 573.50p 568.01p 572.50p 324680
25/03/2013 570.00p 575.67p 568.50p 569.00p 444864
22/03/2013 566.00p 573.50p 563.84p 569.50p 271248
21/03/2013 568.50p 568.50p 560.01p 566.00p 207024
20/03/2013 565.50p 567.50p 563.00p 566.00p 161034
19/03/2013 566.00p 568.70p 563.00p 563.00p 206010
18/03/2013 557.00p 567.00p 557.00p 566.50p 235352
15/03/2013 567.50p 568.50p 563.50p 567.50p 344033
14/03/2013 565.00p 566.00p 559.50p 565.50p 336587
13/03/2013 564.00p 568.13p 556.90p 559.50p 285829
12/03/2013 566.50p 569.25p 563.75p 565.00p 403671
11/03/2013 564.50p 567.74p 562.51p 564.00p 294496
08/03/2013 564.00p 569.49p 562.50p 566.50p 213710
07/03/2013 562.00p 563.65p 558.50p 563.00p 177971
06/03/2013 563.50p 566.00p 560.00p 560.00p 221755
05/03/2013 553.00p 562.00p 553.00p 559.00p 209953
04/03/2013 550.00p 552.25p 548.00p 551.00p 152527
01/03/2013 552.00p 555.00p 548.00p 553.50p 155283
28/02/2013 553.50p 555.50p 550.50p 555.00p 305989
27/02/2013 550.00p 552.00p 547.50p 552.00p 172064
26/02/2013 550.00p 556.00p 548.17p 551.50p 287377
25/02/2013 538.00p 557.50p 535.67p 556.00p 435776
22/02/2013 534.50p 538.00p 531.00p 538.00p 191280
21/02/2013 534.00p 537.00p 530.90p 531.00p 370327
20/02/2013 535.50p 538.50p 531.50p 537.00p 739199
19/02/2013 535.50p 536.50p 531.50p 531.50p 649214
18/02/2013 532.00p 537.00p 532.00p 532.00p 399222
15/02/2013 533.00p 536.00p 532.00p 532.50p 152715
14/02/2013 534.00p 538.00p 532.00p 532.00p 138893
13/02/2013 533.00p 537.50p 530.50p 537.50p 188607
12/02/2013 529.00p 533.75p 526.50p 533.00p 208418
11/02/2013 531.00p 531.00p 526.34p 529.50p 259411
08/02/2013 526.00p 529.11p 525.27p 529.00p 162420
07/02/2013 530.00p 530.00p 524.50p 525.00p 238264
06/02/2013 527.00p 530.25p 525.71p 526.00p 194795
05/02/2013 531.50p 534.50p 526.00p 532.00p 215609
04/02/2013 537.00p 537.11p 526.00p 526.00p 267394
01/02/2013 527.50p 536.50p 527.50p 536.50p 170057
31/01/2013 534.00p 534.00p 528.00p 530.00p 191834
30/01/2013 535.00p 537.24p 530.00p 534.00p 299383
29/01/2013 535.00p 539.16p 534.50p 537.00p 265999
28/01/2013 534.50p 537.69p 531.11p 537.50p 282844
25/01/2013 527.50p 534.05p 526.00p 533.50p 131694
24/01/2013 525.50p 529.50p 523.50p 529.50p 131300
23/01/2013 525.00p 526.63p 523.50p 525.50p 196318
22/01/2013 522.00p 525.00p 521.00p 522.50p 215491
21/01/2013 518.00p 525.00p 516.00p 525.00p 354542
18/01/2013 514.50p 519.00p 512.50p 519.00p 243034
17/01/2013 512.00p 514.10p 509.75p 512.50p 206150
16/01/2013 511.00p 512.50p 509.00p 511.00p 215138
15/01/2013 513.50p 514.50p 509.00p 510.50p 250103
14/01/2013 518.00p 518.50p 510.00p 510.00p 240204
11/01/2013 515.50p 520.00p 513.00p 513.50p 176382
10/01/2013 518.50p 520.00p 514.50p 515.00p 216077
09/01/2013 517.50p 521.25p 517.50p 518.50p 234320
08/01/2013 517.50p 517.50p 515.00p 516.00p 121501
07/01/2013 518.50p 521.60p 514.50p 517.00p 205504
04/01/2013 517.50p 519.50p 515.50p 518.50p 354643
03/01/2013 519.00p 519.00p 515.50p 516.00p 136051
02/01/2013 517.00p 521.50p 514.76p 517.00p 270336
31/12/2012 510.00p 511.89p 505.00p 511.00p 79549
28/12/2012 512.00p 514.00p 508.90p 511.50p 103793
27/12/2012 514.50p 516.00p 511.35p 514.50p 62006
24/12/2012 514.00p 514.50p 511.30p 512.50p 78551
21/12/2012 513.00p 516.50p 512.00p 516.50p 256014
20/12/2012 515.00p 516.00p 511.50p 513.50p 210894
19/12/2012 515.00p 517.00p 514.00p 515.00p 246066
18/12/2012 515.00p 516.50p 513.61p 516.50p 252031
17/12/2012 515.00p 515.00p 511.50p 515.00p 197617
14/12/2012 512.00p 514.50p 511.00p 513.50p 122257
13/12/2012 513.00p 514.99p 511.10p 512.00p 184786
12/12/2012 511.00p 516.00p 511.00p 516.00p 112633
11/12/2012 511.00p 515.00p 510.13p 515.00p 126888
10/12/2012 509.00p 513.00p 509.00p 511.50p 143210
07/12/2012 507.00p 512.00p 507.00p 512.00p 108775
06/12/2012 510.00p 511.00p 508.50p 511.00p 166988
05/12/2012 506.50p 511.00p 506.50p 511.00p 182040
04/12/2012 509.50p 509.50p 505.95p 508.00p 269557
03/12/2012 509.50p 510.50p 506.00p 506.00p 223092
30/11/2012 507.00p 510.32p 506.00p 509.00p 166800
29/11/2012 502.00p 510.00p 501.75p 507.50p 283401
28/11/2012 499.50p 501.50p 497.35p 501.00p 260672

*Close Price adjusted for both dividends and splits