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
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
13/02/2012 474.00p 478.00p 473.60p 474.20p 407058
10/02/2012 471.60p 473.30p 470.00p 472.00p 278089
09/02/2012 474.70p 476.00p 471.66p 473.00p 484558
08/02/2012 479.80p 480.03p 474.40p 474.80p 348307
07/02/2012 478.40p 479.70p 473.67p 478.40p 410776
06/02/2012 478.90p 484.00p 476.25p 478.20p 295999
03/02/2012 476.60p 479.73p 475.70p 478.20p 413479
02/02/2012 480.00p 484.90p 475.00p 476.40p 204393
01/02/2012 474.00p 482.40p 473.10p 479.30p 209546
31/01/2012 473.40p 478.90p 473.20p 477.00p 282113
30/01/2012 475.00p 475.00p 468.30p 470.40p 285567
27/01/2012 475.10p 479.41p 473.80p 475.00p 246130
26/01/2012 472.30p 479.89p 469.77p 476.70p 209613
25/01/2012 476.70p 477.60p 469.60p 471.60p 269744
24/01/2012 481.00p 481.80p 475.50p 475.50p 314459
23/01/2012 485.30p 486.62p 480.80p 480.90p 279965
20/01/2012 487.30p 489.70p 482.80p 482.80p 135520
19/01/2012 489.00p 490.70p 485.98p 487.80p 305643
18/01/2012 483.60p 488.00p 482.00p 487.00p 149472
17/01/2012 485.80p 487.60p 483.10p 485.00p 217986
16/01/2012 476.10p 482.85p 476.10p 481.40p 186709
13/01/2012 480.60p 484.95p 476.83p 480.10p 195565
12/01/2012 478.60p 482.65p 477.20p 479.20p 276214
11/01/2012 476.20p 481.23p 476.20p 479.30p 709744
10/01/2012 480.00p 483.60p 475.00p 478.50p 209314
09/01/2012 477.60p 480.40p 475.00p 476.00p 137808
06/01/2012 479.20p 480.90p 474.10p 477.40p 131698
05/01/2012 479.10p 484.80p 475.00p 476.00p 180258
04/01/2012 483.30p 485.00p 477.40p 479.00p 158575
03/01/2012 480.00p 484.10p 477.65p 482.00p 284863
30/12/2011 474.40p 474.73p 470.30p 473.50p 49260
29/12/2011 469.50p 473.00p 467.40p 473.00p 237137
28/12/2011 465.80p 472.00p 465.00p 469.70p 254912
23/12/2011 467.20p 471.09p 465.47p 466.50p 83277
22/12/2011 468.40p 470.00p 464.98p 465.60p 145960
21/12/2011 465.10p 469.60p 460.50p 461.50p 180236
20/12/2011 462.30p 466.89p 457.97p 464.20p 152966
19/12/2011 464.00p 467.00p 459.50p 461.60p 217901
16/12/2011 466.20p 471.20p 465.98p 466.70p 213121
15/12/2011 461.50p 467.00p 461.30p 467.00p 148956
14/12/2011 464.90p 467.24p 456.00p 461.60p 261616
13/12/2011 465.30p 471.20p 462.10p 466.30p 161540
12/12/2011 464.50p 468.00p 462.00p 462.00p 222737
09/12/2011 463.80p 467.66p 454.00p 464.50p 478781
08/12/2011 472.30p 472.30p 460.30p 460.80p 246513
07/12/2011 476.90p 477.69p 464.50p 466.60p 259558
06/12/2011 472.80p 475.50p 468.91p 472.00p 205195
05/12/2011 478.10p 480.00p 474.00p 474.00p 187148
02/12/2011 476.70p 481.60p 473.21p 475.00p 383175
01/12/2011 478.10p 480.50p 472.80p 473.20p 354250
30/11/2011 461.00p 476.05p 455.10p 475.70p 311135
29/11/2011 461.00p 464.40p 457.10p 462.20p 229153
28/11/2011 451.10p 460.50p 451.10p 459.60p 192173
25/11/2011 443.10p 451.80p 441.60p 448.40p 170315
24/11/2011 443.30p 448.30p 442.00p 443.10p 319190
23/11/2011 445.60p 447.80p 441.70p 444.00p 513086
22/11/2011 448.00p 452.10p 446.80p 448.50p 244132
21/11/2011 449.00p 451.70p 443.90p 446.30p 310036
18/11/2011 451.60p 459.69p 448.00p 451.80p 348041
17/11/2011 462.10p 466.50p 454.90p 457.00p 188106
16/11/2011 466.90p 470.00p 460.42p 464.70p 172607
15/11/2011 470.00p 472.20p 461.60p 469.20p 250928
14/11/2011 470.00p 473.00p 464.50p 468.80p 102511
11/11/2011 458.40p 467.90p 456.00p 466.40p 222054
10/11/2011 453.70p 461.00p 453.60p 454.50p 183362
09/11/2011 467.00p 467.50p 457.00p 458.30p 230526
08/11/2011 461.70p 467.60p 460.60p 464.50p 303061
07/11/2011 467.70p 468.80p 460.13p 461.00p 167188
04/11/2011 470.20p 475.75p 464.30p 469.40p 301994
03/11/2011 460.30p 472.40p 456.13p 471.60p 177665
02/11/2011 460.00p 465.40p 456.30p 463.80p 158280
01/11/2011 461.80p 464.80p 450.70p 455.20p 242235
31/10/2011 480.00p 480.00p 466.80p 466.80p 285112
28/10/2011 484.00p 486.00p 478.00p 479.70p 231557
27/10/2011 479.50p 485.80p 473.00p 482.00p 285872
26/10/2011 472.60p 476.80p 467.43p 470.90p 121135
25/10/2011 474.10p 480.10p 471.00p 473.60p 149100
24/10/2011 472.70p 476.90p 470.00p 474.70p 330908
21/10/2011 461.80p 472.90p 461.24p 469.20p 186244
20/10/2011 456.50p 465.00p 456.50p 459.00p 99116
19/10/2011 459.90p 463.32p 455.50p 461.80p 284013
18/10/2011 457.50p 457.50p 450.10p 455.10p 136878
17/10/2011 472.30p 473.00p 459.30p 459.30p 310187
14/10/2011 464.00p 469.45p 462.70p 466.30p 155680
13/10/2011 471.00p 471.00p 461.00p 461.40p 168120
12/10/2011 472.10p 472.10p 466.70p 468.10p 446596
11/10/2011 471.20p 472.95p 464.50p 469.50p 174349
10/10/2011 468.00p 474.40p 466.05p 473.00p 215011
07/10/2011 470.00p 472.90p 463.10p 465.60p 146105
06/10/2011 461.00p 470.00p 459.60p 467.60p 247179
05/10/2011 451.50p 460.20p 450.00p 456.80p 152797
04/10/2011 442.30p 446.50p 436.05p 441.10p 171346
03/10/2011 440.90p 450.30p 440.10p 449.50p 149073
30/09/2011 451.00p 451.90p 445.00p 448.70p 75684
29/09/2011 455.40p 460.00p 450.20p 454.70p 167891
28/09/2011 450.00p 459.20p 449.60p 455.00p 185483
27/09/2011 442.00p 458.00p 440.30p 455.20p 165642
26/09/2011 432.50p 446.80p 429.25p 437.10p 166558
23/09/2011 432.00p 437.55p 424.60p 436.00p 219420
22/09/2011 435.30p 437.10p 426.65p 432.00p 209369
21/09/2011 450.00p 450.90p 441.50p 441.60p 369278
20/09/2011 440.20p 452.90p 440.10p 450.20p 163465
19/09/2011 445.10p 448.40p 438.00p 440.10p 84528
16/09/2011 452.80p 456.50p 450.00p 451.50p 202948
15/09/2011 450.00p 455.00p 446.50p 451.60p 101995
14/09/2011 436.60p 448.00p 435.90p 445.30p 87458
13/09/2011 435.60p 439.10p 428.00p 437.70p 212606
12/09/2011 434.00p 436.90p 427.10p 435.20p 140536
09/09/2011 446.40p 451.80p 439.80p 439.80p 223478
08/09/2011 447.00p 457.90p 446.01p 450.60p 360792
07/09/2011 445.00p 449.04p 443.50p 445.70p 356677
06/09/2011 436.00p 440.70p 432.30p 438.80p 257844
05/09/2011 442.00p 442.10p 432.40p 434.50p 229746
02/09/2011 451.10p 455.00p 442.30p 447.00p 263862
01/09/2011 458.50p 462.85p 454.30p 456.00p 277873
31/08/2011 456.50p 462.00p 453.25p 458.30p 202341
30/08/2011 454.60p 459.80p 451.10p 453.20p 193165
26/08/2011 445.50p 446.00p 434.90p 445.60p 174734
25/08/2011 453.70p 456.00p 444.40p 445.10p 135158
24/08/2011 448.00p 454.40p 445.40p 450.50p 306944
23/08/2011 447.00p 453.30p 440.60p 445.00p 191813
22/08/2011 429.90p 448.50p 427.20p 442.20p 144734
19/08/2011 432.00p 438.40p 426.50p 433.10p 231610
18/08/2011 438.80p 442.30p 427.20p 435.90p 258795
17/08/2011 445.00p 449.40p 443.00p 445.00p 185409
16/08/2011 450.50p 450.50p 441.50p 447.50p 253359
15/08/2011 451.00p 455.25p 449.00p 451.20p 201547
12/08/2011 431.40p 448.00p 431.40p 447.50p 232490
11/08/2011 424.10p 434.00p 418.00p 433.90p 513859
10/08/2011 438.90p 439.00p 418.95p 422.50p 569857
09/08/2011 427.00p 432.80p 405.00p 432.80p 1135573
08/08/2011 430.90p 438.20p 424.10p 427.80p 638611
05/08/2011 433.80p 440.00p 427.80p 434.80p 454306
04/08/2011 453.20p 456.51p 439.65p 440.20p 278432
03/08/2011 455.80p 458.50p 449.00p 451.00p 409099
02/08/2011 461.00p 463.60p 458.30p 460.00p 299482
01/08/2011 465.00p 470.00p 461.00p 461.50p 291194
29/07/2011 461.80p 464.50p 458.80p 461.10p 261760
28/07/2011 461.10p 464.20p 458.14p 463.30p 113139
27/07/2011 465.80p 468.50p 462.10p 462.70p 212945
26/07/2011 465.70p 468.50p 464.30p 468.00p 251490
25/07/2011 466.50p 466.80p 462.50p 465.00p 279396
22/07/2011 464.00p 469.60p 464.00p 467.10p 237705
21/07/2011 461.90p 466.90p 458.10p 464.00p 340081
20/07/2011 462.00p 464.90p 461.20p 462.20p 288545
19/07/2011 459.70p 464.10p 458.15p 459.90p 271334
18/07/2011 467.80p 467.90p 458.00p 459.90p 289879
15/07/2011 464.00p 468.30p 463.70p 466.00p 293490
14/07/2011 465.00p 468.50p 463.76p 467.60p 193324
13/07/2011 464.00p 469.40p 464.00p 468.30p 192864
12/07/2011 467.40p 467.90p 458.55p 465.00p 660907
11/07/2011 468.60p 471.59p 463.50p 464.30p 290676
08/07/2011 474.70p 478.86p 469.80p 470.00p 188659
07/07/2011 472.60p 475.00p 470.80p 474.00p 379964
06/07/2011 474.20p 474.20p 467.00p 470.30p 379414
05/07/2011 472.50p 476.30p 472.20p 472.30p 181451
04/07/2011 476.60p 478.30p 474.50p 474.90p 339710
01/07/2011 472.00p 475.30p 470.14p 475.00p 314822
30/06/2011 467.00p 471.00p 466.50p 470.80p 347666
29/06/2011 469.50p 470.00p 464.40p 467.80p 310482
28/06/2011 469.00p 471.97p 466.00p 466.90p 445644

*Close Price adjusted for both dividends and splits