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
27/11/2012 498.00p 501.47p 497.21p 499.00p 217167
26/11/2012 497.50p 498.08p 494.82p 495.00p 344149
23/11/2012 492.00p 497.50p 492.00p 497.50p 139634
22/11/2012 493.00p 496.30p 492.15p 496.20p 121561
21/11/2012 492.00p 494.60p 492.00p 494.50p 207933
20/11/2012 491.70p 494.50p 489.94p 493.00p 266785
19/11/2012 489.20p 492.00p 486.00p 492.00p 436240
16/11/2012 490.50p 490.50p 486.10p 486.50p 228203
15/11/2012 494.00p 494.00p 486.70p 488.40p 233166
14/11/2012 493.70p 496.00p 489.00p 492.20p 466459
13/11/2012 494.50p 497.30p 493.98p 497.00p 210659
12/11/2012 498.90p 503.85p 495.41p 497.90p 162524
09/11/2012 502.50p 502.50p 495.90p 497.30p 139884
08/11/2012 502.50p 503.00p 499.00p 499.00p 190338
07/11/2012 505.00p 508.00p 498.39p 500.50p 338091
06/11/2012 503.00p 505.00p 501.23p 505.00p 191099
05/11/2012 502.00p 502.98p 500.00p 500.50p 144935
02/11/2012 503.50p 505.00p 500.50p 504.00p 132338
01/11/2012 499.80p 503.25p 497.80p 502.00p 177370
31/10/2012 508.00p 508.00p 498.50p 498.50p 363297
30/10/2012 505.00p 507.00p 503.00p 505.00p 202613
29/10/2012 502.00p 503.50p 499.10p 503.50p 166926
26/10/2012 502.00p 504.00p 498.50p 502.00p 204354
25/10/2012 503.00p 506.00p 501.50p 503.50p 205816
24/10/2012 507.00p 507.00p 500.00p 502.00p 343295
23/10/2012 509.00p 514.00p 503.50p 503.50p 250163
22/10/2012 513.00p 514.00p 510.00p 510.00p 243380
19/10/2012 511.50p 515.00p 511.50p 514.00p 138451
18/10/2012 514.50p 518.00p 513.00p 514.00p 158534
17/10/2012 516.00p 518.00p 514.00p 517.00p 207311
16/10/2012 516.50p 517.50p 514.00p 514.50p 245864
15/10/2012 513.00p 516.14p 512.50p 513.00p 220339
12/10/2012 516.00p 518.55p 513.00p 513.00p 174154
11/10/2012 515.00p 519.86p 514.50p 519.00p 164245
10/10/2012 517.00p 517.62p 515.00p 515.00p 175451
09/10/2012 518.50p 522.50p 517.50p 519.00p 158629
08/10/2012 522.00p 523.20p 519.50p 521.00p 150762
05/10/2012 521.00p 527.00p 520.51p 525.00p 264402
04/10/2012 520.50p 523.00p 519.22p 523.00p 140325
03/10/2012 519.50p 523.00p 518.00p 522.00p 173900
02/10/2012 519.50p 524.00p 517.75p 522.00p 186675
01/10/2012 518.50p 522.00p 516.50p 521.00p 336928
28/09/2012 517.50p 521.00p 516.50p 517.00p 266152
27/09/2012 516.00p 519.00p 515.00p 518.00p 196106
26/09/2012 518.00p 519.00p 514.50p 517.50p 226684
25/09/2012 518.50p 522.00p 516.50p 522.00p 190908
24/09/2012 515.00p 519.00p 513.00p 519.00p 214085
21/09/2012 516.00p 518.50p 515.00p 518.50p 438714
20/09/2012 511.00p 515.00p 510.00p 515.00p 258021
19/09/2012 514.00p 518.00p 513.00p 518.00p 148747
18/09/2012 516.50p 518.89p 513.50p 516.00p 300725
17/09/2012 521.00p 521.00p 517.50p 520.50p 271367
14/09/2012 518.00p 525.50p 518.00p 522.50p 246574
13/09/2012 509.50p 515.50p 509.50p 515.50p 126989
12/09/2012 513.00p 515.50p 509.50p 511.50p 209091
11/09/2012 512.00p 514.00p 509.50p 514.00p 217476
10/09/2012 512.50p 515.50p 511.02p 513.50p 151647
07/09/2012 517.50p 517.50p 513.50p 515.00p 110987
06/09/2012 508.00p 516.00p 505.50p 515.00p 216398
05/09/2012 509.00p 509.00p 503.51p 505.50p 128042
04/09/2012 512.00p 512.37p 505.67p 508.50p 253095
03/09/2012 508.00p 513.00p 506.68p 513.00p 126451
31/08/2012 506.00p 511.50p 503.88p 507.50p 212542
30/08/2012 504.00p 507.59p 502.56p 506.00p 140481
29/08/2012 503.00p 508.00p 503.00p 505.50p 172484
28/08/2012 506.50p 510.05p 504.50p 506.00p 159769
24/08/2012 507.00p 510.55p 505.74p 506.50p 129141
23/08/2012 513.50p 513.50p 509.00p 509.50p 157199
22/08/2012 517.00p 517.00p 510.00p 511.50p 225846
21/08/2012 515.00p 520.50p 511.61p 520.50p 181444
20/08/2012 518.00p 520.63p 512.50p 514.50p 419355
17/08/2012 520.00p 520.00p 517.00p 519.50p 149657
16/08/2012 523.00p 523.00p 515.50p 518.50p 217953
15/08/2012 520.00p 522.98p 518.51p 522.00p 153804
14/08/2012 523.50p 524.50p 519.75p 523.50p 408011
13/08/2012 520.00p 522.59p 518.10p 522.00p 228426
10/08/2012 520.00p 523.99p 519.50p 522.50p 209867
09/08/2012 523.00p 526.00p 520.50p 523.50p 228220
08/08/2012 525.50p 527.89p 521.30p 526.00p 274069
07/08/2012 525.00p 529.50p 524.51p 529.50p 172222
06/08/2012 528.00p 529.00p 523.33p 529.00p 285189
03/08/2012 513.00p 526.99p 513.00p 526.00p 209311
02/08/2012 519.00p 521.99p 511.50p 515.00p 382659
01/08/2012 512.00p 519.84p 510.00p 519.50p 208831
31/07/2012 514.50p 516.00p 511.50p 513.00p 207654
30/07/2012 512.00p 517.00p 508.50p 516.00p 243822
27/07/2012 505.00p 510.00p 503.21p 509.50p 182960
26/07/2012 496.60p 505.50p 494.70p 504.00p 326754
25/07/2012 499.50p 501.50p 496.60p 496.60p 168614
24/07/2012 500.50p 503.49p 498.25p 502.00p 198514
23/07/2012 509.50p 514.99p 496.30p 501.50p 343887
20/07/2012 516.00p 517.00p 511.47p 513.50p 143313
19/07/2012 510.00p 516.00p 507.00p 516.00p 296428
18/07/2012 508.50p 511.00p 505.00p 511.00p 250489
17/07/2012 507.00p 509.50p 506.00p 507.00p 185176
16/07/2012 506.00p 510.00p 504.50p 509.00p 285367
13/07/2012 498.00p 508.50p 495.70p 508.00p 292165
12/07/2012 496.90p 500.00p 495.00p 499.00p 182655
11/07/2012 498.80p 502.00p 497.13p 502.00p 196346
10/07/2012 495.90p 503.00p 495.90p 501.50p 242071
09/07/2012 497.20p 499.42p 495.23p 498.30p 225129
06/07/2012 501.00p 502.87p 497.90p 499.00p 186207
05/07/2012 504.00p 506.50p 499.21p 503.00p 241857
04/07/2012 502.00p 504.50p 497.90p 501.50p 190527
03/07/2012 496.50p 503.00p 495.59p 503.00p 215390
02/07/2012 490.30p 498.70p 490.30p 495.10p 242135
29/06/2012 485.80p 492.82p 484.98p 488.40p 327420
28/06/2012 481.50p 484.49p 477.60p 481.00p 226334
27/06/2012 478.50p 484.00p 478.50p 480.90p 173974
26/06/2012 476.00p 479.89p 474.00p 479.30p 121726
25/06/2012 476.30p 480.89p 473.51p 477.30p 184998
22/06/2012 478.40p 481.99p 476.20p 478.00p 121292
21/06/2012 479.90p 484.91p 477.60p 480.30p 146847
20/06/2012 483.80p 485.00p 477.80p 485.00p 201353
19/06/2012 472.00p 483.70p 472.00p 483.70p 260457
18/06/2012 477.00p 481.89p 472.40p 472.40p 289129
15/06/2012 474.10p 479.79p 474.10p 475.00p 404522
14/06/2012 476.50p 479.20p 474.70p 475.80p 147188
13/06/2012 478.00p 481.32p 474.30p 476.50p 263847
12/06/2012 486.00p 487.00p 478.50p 485.50p 329199
11/06/2012 488.50p 491.83p 481.30p 483.00p 295836
08/06/2012 486.40p 486.40p 476.23p 484.60p 261855
07/06/2012 475.90p 486.50p 475.28p 485.70p 323597
06/06/2012 467.60p 479.00p 463.46p 479.00p 253438
01/06/2012 469.40p 471.30p 464.10p 466.60p 219696
31/05/2012 469.50p 474.50p 468.00p 468.50p 170406
30/05/2012 473.70p 475.10p 468.00p 470.20p 289761
29/05/2012 474.30p 478.52p 468.11p 477.70p 190279
28/05/2012 473.60p 473.89p 467.77p 468.30p 147712
25/05/2012 474.40p 474.99p 466.20p 469.50p 244516
24/05/2012 469.90p 474.40p 467.00p 474.20p 179599
23/05/2012 470.10p 470.30p 466.00p 467.60p 299722
22/05/2012 472.30p 475.80p 468.60p 473.50p 337125
21/05/2012 468.00p 470.42p 464.68p 469.00p 227169
18/05/2012 469.30p 471.61p 464.29p 467.50p 307689
17/05/2012 479.70p 479.88p 469.70p 472.00p 244236
16/05/2012 470.10p 480.90p 470.00p 480.30p 265938
15/05/2012 478.40p 480.00p 473.40p 476.00p 250845
14/05/2012 478.10p 478.10p 472.00p 476.60p 272190
11/05/2012 474.20p 483.00p 473.10p 483.00p 207141
10/05/2012 476.00p 480.72p 473.20p 479.00p 222088
09/05/2012 479.00p 480.65p 471.20p 476.20p 281903
08/05/2012 488.90p 488.90p 477.80p 477.80p 279520
04/05/2012 495.50p 497.78p 484.80p 486.00p 309704
03/05/2012 498.80p 499.48p 494.10p 494.40p 122336
02/05/2012 500.00p 500.00p 492.20p 495.30p 278378
01/05/2012 493.00p 503.00p 493.00p 503.00p 256480
30/04/2012 497.40p 499.39p 493.30p 493.50p 334873
27/04/2012 497.50p 498.99p 494.80p 497.00p 247669
26/04/2012 498.70p 499.20p 493.70p 496.00p 336160
25/04/2012 499.20p 501.80p 496.30p 499.00p 271287
24/04/2012 496.10p 499.58p 495.93p 497.90p 272657
23/04/2012 496.90p 500.80p 493.10p 498.00p 422430
20/04/2012 495.50p 502.00p 494.60p 501.00p 291478
19/04/2012 498.70p 500.39p 495.00p 497.00p 332426
18/04/2012 499.40p 500.63p 494.72p 497.70p 287760
17/04/2012 490.00p 499.50p 489.69p 499.50p 247188
16/04/2012 489.90p 493.59p 489.05p 491.10p 469791
13/04/2012 490.10p 495.39p 488.20p 489.10p 239460
12/04/2012 488.20p 494.50p 483.39p 493.70p 231863
11/04/2012 483.50p 489.59p 481.70p 487.80p 309799
10/04/2012 491.80p 496.69p 482.50p 482.50p 330770
05/04/2012 492.80p 494.39p 488.20p 494.00p 244735
04/04/2012 498.70p 499.29p 488.90p 490.10p 449820
03/04/2012 503.50p 505.00p 499.00p 499.00p 322270
02/04/2012 500.00p 502.00p 492.50p 501.00p 305633
30/03/2012 498.10p 499.50p 495.82p 497.60p 287146
29/03/2012 495.10p 497.40p 491.80p 495.10p 352556
28/03/2012 498.20p 500.50p 494.80p 496.30p 305984
27/03/2012 499.10p 504.60p 499.01p 501.50p 359745
26/03/2012 501.00p 503.50p 498.50p 498.50p 186494
23/03/2012 499.40p 501.50p 496.90p 499.90p 264643
22/03/2012 499.10p 499.10p 493.50p 497.00p 176709
21/03/2012 499.40p 502.00p 494.70p 499.70p 255130
20/03/2012 500.50p 501.14p 492.70p 494.80p 264558
19/03/2012 501.00p 503.00p 497.20p 501.00p 626483
16/03/2012 500.50p 503.00p 499.30p 502.00p 501662
15/03/2012 504.50p 505.49p 497.00p 500.00p 276297
14/03/2012 502.00p 507.00p 501.00p 504.00p 303824
13/03/2012 495.90p 501.00p 495.90p 501.00p 434088
12/03/2012 492.30p 495.99p 489.50p 494.90p 256926
09/03/2012 493.50p 494.50p 489.60p 490.80p 101802
08/03/2012 491.00p 497.00p 490.00p 491.10p 379207
07/03/2012 486.40p 490.00p 485.60p 490.00p 181864
06/03/2012 487.20p 488.10p 482.02p 486.10p 287523
05/03/2012 487.20p 493.20p 487.20p 490.30p 224603
02/03/2012 491.30p 493.60p 491.20p 492.10p 144480
01/03/2012 487.60p 493.40p 487.50p 493.40p 175928
29/02/2012 491.50p 495.07p 489.10p 490.70p 230798
28/02/2012 493.10p 494.90p 490.10p 494.30p 143314
27/02/2012 490.40p 492.11p 487.80p 491.00p 284899
24/02/2012 495.60p 496.80p 464.65p 493.50p 334579
23/02/2012 490.40p 496.50p 489.71p 496.50p 311591
22/02/2012 487.70p 492.90p 486.20p 492.00p 373491
21/02/2012 489.50p 491.58p 487.80p 490.00p 328788
20/02/2012 486.20p 492.97p 485.00p 492.00p 369605
17/02/2012 482.00p 485.20p 481.70p 485.20p 171154
16/02/2012 479.20p 482.79p 476.79p 481.40p 291118
15/02/2012 479.00p 483.50p 478.90p 481.70p 351361
14/02/2012 475.50p 479.00p 475.50p 479.00p 294835

*Close Price adjusted for both dividends and splits