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
27/06/2011 465.00p 470.00p 464.70p 467.50p 268288
24/06/2011 469.20p 469.47p 464.25p 465.00p 227850
23/06/2011 471.00p 473.00p 463.50p 464.50p 387798
22/06/2011 471.10p 475.30p 471.10p 474.90p 215310
21/06/2011 472.60p 475.00p 468.75p 475.00p 269278
20/06/2011 466.40p 471.40p 464.50p 467.90p 297575
17/06/2011 466.90p 472.40p 463.00p 470.00p 665727
16/06/2011 470.00p 470.50p 462.35p 468.00p 437456
15/06/2011 478.00p 478.00p 471.00p 471.00p 213351
14/06/2011 482.90p 485.40p 481.20p 484.30p 264854
13/06/2011 484.00p 484.00p 479.10p 482.00p 292967
10/06/2011 485.70p 488.90p 479.20p 480.60p 204609
09/06/2011 486.30p 490.00p 482.00p 488.80p 181537
08/06/2011 483.10p 487.00p 482.80p 486.00p 375442
07/06/2011 487.70p 488.90p 484.70p 487.90p 284883
06/06/2011 482.30p 487.28p 482.30p 485.00p 837796
03/06/2011 487.30p 491.00p 482.90p 486.90p 296556
02/06/2011 481.10p 489.90p 481.10p 485.10p 303681
01/06/2011 494.90p 494.90p 487.90p 487.90p 237904
31/05/2011 490.00p 494.79p 488.50p 492.20p 354079
27/05/2011 486.20p 489.20p 484.42p 489.00p 177796
26/05/2011 480.00p 484.00p 478.16p 480.80p 159087
25/05/2011 475.30p 479.30p 472.60p 479.00p 312064
24/05/2011 478.90p 478.90p 473.20p 477.00p 292908
23/05/2011 474.50p 474.50p 470.70p 473.40p 318622
20/05/2011 480.00p 480.00p 475.50p 478.00p 347253
19/05/2011 474.10p 480.23p 473.25p 477.40p 214806
18/05/2011 472.60p 475.34p 470.48p 474.00p 163144
17/05/2011 476.10p 476.41p 468.00p 468.00p 235684
16/05/2011 472.10p 475.80p 468.70p 474.50p 200198
13/05/2011 478.00p 478.30p 473.30p 473.30p 166864
12/05/2011 474.10p 474.50p 467.83p 473.90p 295623
11/05/2011 478.00p 480.00p 473.70p 473.70p 260857
10/05/2011 471.90p 478.00p 469.07p 478.00p 256527
09/05/2011 466.00p 469.97p 466.00p 469.50p 130582
06/05/2011 461.10p 469.60p 458.70p 469.20p 334312
05/05/2011 467.00p 467.59p 460.00p 462.80p 225088
04/05/2011 465.80p 466.65p 461.10p 462.00p 255257
03/05/2011 465.90p 468.75p 462.70p 468.10p 457328
28/04/2011 465.00p 465.00p 462.31p 462.70p 306395
27/04/2011 462.50p 464.40p 461.50p 461.80p 423719
26/04/2011 463.40p 463.77p 460.15p 462.30p 265823
21/04/2011 465.00p 465.00p 461.01p 461.50p 241697
20/04/2011 459.90p 464.10p 459.10p 464.00p 350881
19/04/2011 459.20p 459.89p 454.55p 456.20p 251394
18/04/2011 464.00p 465.75p 452.70p 455.30p 384084
15/04/2011 460.00p 464.90p 459.02p 464.90p 309623
14/04/2011 456.50p 460.00p 455.10p 458.70p 185494
13/04/2011 454.50p 460.00p 454.00p 458.50p 309043
12/04/2011 455.60p 456.60p 452.10p 452.50p 278944
11/04/2011 454.00p 457.00p 452.74p 456.40p 418295
08/04/2011 453.00p 455.82p 452.00p 455.20p 364721
07/04/2011 454.90p 454.90p 451.50p 451.80p 511367
06/04/2011 452.50p 453.66p 449.83p 453.10p 290713
05/04/2011 449.70p 451.40p 449.00p 450.00p 231789
04/04/2011 447.00p 450.60p 445.00p 449.50p 539767
01/04/2011 444.90p 449.00p 443.00p 449.00p 392278
31/03/2011 446.70p 449.00p 444.00p 444.00p 328558
30/03/2011 447.00p 448.60p 444.23p 445.00p 408948
29/03/2011 441.70p 442.60p 439.50p 442.60p 657808
28/03/2011 439.60p 442.70p 436.95p 442.70p 268388
25/03/2011 440.00p 440.00p 436.51p 439.60p 375665
24/03/2011 429.50p 437.80p 429.10p 437.80p 283846
23/03/2011 426.50p 430.70p 426.50p 430.70p 230206
22/03/2011 428.20p 432.29p 425.90p 428.30p 362378
21/03/2011 425.00p 431.40p 425.00p 429.20p 181540
18/03/2011 424.00p 428.00p 421.30p 421.90p 446112
17/03/2011 417.90p 423.60p 416.10p 422.00p 292460
16/03/2011 425.00p 426.60p 413.60p 414.90p 311404
15/03/2011 423.00p 423.40p 412.50p 422.50p 787416
14/03/2011 430.30p 434.00p 427.60p 428.00p 289345
11/03/2011 430.50p 433.10p 427.00p 432.60p 358272
10/03/2011 434.00p 434.60p 429.10p 431.20p 220826
09/03/2011 436.30p 439.40p 434.60p 436.40p 386638
08/03/2011 441.30p 441.55p 432.70p 437.00p 313827
07/03/2011 438.00p 441.60p 433.00p 437.50p 366692
04/03/2011 438.90p 439.50p 435.40p 437.70p 179229
03/03/2011 435.00p 439.47p 434.60p 438.50p 143165
02/03/2011 431.10p 436.46p 431.00p 434.60p 116046
01/03/2011 442.00p 442.50p 433.90p 434.00p 367419
28/02/2011 434.70p 440.82p 434.70p 438.00p 217461
25/02/2011 435.70p 439.70p 434.50p 439.70p 117573
24/02/2011 433.00p 435.22p 428.30p 430.30p 202275
23/02/2011 437.10p 440.00p 434.30p 436.00p 159355
22/02/2011 434.10p 441.30p 432.70p 440.00p 266293
21/02/2011 438.80p 441.00p 436.10p 436.80p 2147949
18/02/2011 437.90p 441.00p 434.80p 438.90p 338374
17/02/2011 433.70p 437.20p 433.00p 437.20p 206777
16/02/2011 432.43p 436.00p 430.00p 436.00p 227586
15/02/2011 429.45p 432.40p 428.40p 428.50p 241484
14/02/2011 430.33p 431.90p 428.00p 429.50p 365382
11/02/2011 431.20p 431.32p 425.73p 428.80p 454783
10/02/2011 430.40p 433.50p 429.30p 430.70p 261313
09/02/2011 434.60p 435.52p 432.10p 432.50p 304515
08/02/2011 435.50p 436.10p 432.22p 435.00p 450766
07/02/2011 434.90p 435.50p 431.60p 434.70p 553207
04/02/2011 428.60p 434.00p 428.60p 431.70p 329742
03/02/2011 431.90p 436.60p 429.10p 429.20p 415067
02/02/2011 436.90p 437.90p 433.50p 437.90p 166249
01/02/2011 434.50p 437.00p 429.85p 436.90p 618224
31/01/2011 433.00p 437.31p 431.35p 434.30p 215675
28/01/2011 440.10p 443.10p 433.53p 434.40p 1835168
27/01/2011 442.30p 444.70p 440.77p 442.50p 148466
26/01/2011 439.30p 444.67p 437.20p 442.30p 338196
25/01/2011 439.50p 439.70p 434.80p 438.10p 309531
24/01/2011 435.50p 438.30p 433.20p 438.30p 163720
21/01/2011 435.00p 437.50p 433.10p 434.70p 240577
20/01/2011 437.00p 437.00p 430.10p 432.00p 365227
19/01/2011 443.40p 443.40p 437.00p 437.50p 234095
18/01/2011 441.50p 442.90p 440.40p 441.70p 620767
17/01/2011 446.00p 449.27p 440.10p 440.60p 194054
14/01/2011 452.80p 455.40p 445.90p 448.30p 387137
13/01/2011 460.00p 462.30p 452.70p 452.70p 283094
12/01/2011 460.60p 464.59p 459.50p 460.50p 165071
11/01/2011 461.40p 465.78p 461.40p 463.20p 316932
10/01/2011 462.80p 465.90p 461.50p 461.50p 293821
07/01/2011 465.70p 470.50p 462.90p 465.40p 225420
06/01/2011 467.40p 471.40p 463.40p 467.00p 349683
05/01/2011 462.50p 467.40p 460.90p 467.20p 188592
04/01/2011 460.50p 466.80p 458.80p 464.80p 231926
31/12/2010 454.00p 459.10p 453.00p 454.10p 41901
30/12/2010 460.40p 460.50p 456.50p 456.50p 359351
29/12/2010 460.10p 462.00p 456.30p 462.00p 76505
24/12/2010 455.20p 460.20p 455.20p 460.20p 40673
23/12/2010 457.00p 460.20p 455.20p 460.20p 169347
22/12/2010 453.30p 455.30p 450.34p 455.00p 90604
21/12/2010 448.10p 452.20p 448.00p 452.20p 406797
20/12/2010 446.00p 450.70p 444.50p 446.80p 205395
17/12/2010 449.50p 451.10p 445.70p 448.30p 394571
16/12/2010 448.60p 449.40p 444.70p 447.10p 146915
15/12/2010 447.00p 450.00p 445.60p 447.50p 219707
14/12/2010 446.50p 449.50p 442.70p 449.50p 246829
13/12/2010 444.00p 447.30p 442.70p 447.00p 201340
10/12/2010 441.60p 445.70p 440.60p 444.50p 206233
09/12/2010 444.50p 445.50p 441.10p 443.00p 242355
08/12/2010 441.00p 445.00p 440.00p 442.00p 250894
07/12/2010 443.00p 447.06p 441.80p 444.50p 349611
06/12/2010 440.20p 444.29p 437.95p 443.00p 234381
03/12/2010 440.50p 444.90p 439.30p 442.50p 240360
02/12/2010 435.50p 443.49p 435.30p 441.80p 567624
01/12/2010 431.50p 435.77p 428.20p 435.30p 425874
30/11/2010 427.00p 432.20p 425.60p 428.30p 479604
29/11/2010 432.00p 435.30p 428.10p 428.90p 308331
26/11/2010 428.00p 431.65p 424.01p 429.00p 176891
25/11/2010 429.10p 432.30p 428.25p 432.00p 251497
24/11/2010 423.40p 428.70p 419.91p 428.50p 484119
23/11/2010 430.00p 430.60p 423.90p 423.90p 348876
22/11/2010 442.00p 442.00p 432.00p 434.60p 258912
19/11/2010 442.00p 443.60p 435.50p 438.00p 392940
18/11/2010 440.60p 445.00p 438.28p 443.00p 278685
17/11/2010 436.00p 437.10p 433.00p 436.20p 342324
16/11/2010 447.00p 450.00p 439.81p 441.00p 304217
15/11/2010 449.30p 452.80p 446.21p 451.50p 247833
12/11/2010 449.90p 452.00p 444.10p 449.00p 220169
11/11/2010 455.00p 455.80p 450.00p 451.00p 262863
10/11/2010 461.50p 463.90p 454.00p 454.20p 206300
09/11/2010 461.20p 464.50p 460.10p 461.90p 366918
08/11/2010 464.80p 466.90p 459.89p 461.00p 418267
05/11/2010 463.00p 466.80p 458.50p 464.20p 378668
04/11/2010 456.00p 462.50p 456.00p 460.90p 292279
03/11/2010 449.90p 452.00p 448.61p 451.30p 275605
02/11/2010 442.10p 450.00p 442.10p 449.00p 229195
01/11/2010 444.00p 446.30p 439.80p 443.50p 244849
29/10/2010 439.50p 443.50p 436.40p 440.40p 286313
28/10/2010 440.50p 443.50p 438.40p 442.00p 303725
27/10/2010 438.00p 442.80p 437.60p 437.60p 243064
26/10/2010 446.00p 447.80p 439.10p 444.50p 379993
25/10/2010 447.60p 449.00p 445.50p 447.20p 379852
22/10/2010 443.30p 444.10p 441.20p 441.20p 383798
21/10/2010 435.00p 445.90p 435.00p 444.10p 625868
20/10/2010 434.30p 438.70p 434.30p 438.70p 481237
19/10/2010 438.10p 442.50p 436.00p 437.70p 510218
18/10/2010 431.60p 440.60p 429.50p 440.00p 414083
15/10/2010 431.00p 433.85p 427.46p 431.40p 238413
14/10/2010 435.60p 436.20p 431.40p 432.10p 264483
13/10/2010 426.70p 436.20p 426.70p 435.50p 138344
12/10/2010 430.00p 430.00p 421.50p 429.00p 176901
11/10/2010 425.90p 429.50p 425.80p 429.20p 104045
08/10/2010 427.50p 427.75p 423.01p 425.10p 173825
07/10/2010 427.50p 430.40p 425.70p 426.60p 245063
06/10/2010 429.20p 431.20p 427.00p 427.90p 238957
05/10/2010 420.50p 430.00p 420.50p 429.00p 236583
04/10/2010 419.80p 424.50p 419.80p 421.70p 211257
01/10/2010 421.10p 422.90p 417.45p 421.70p 178993
30/09/2010 419.40p 425.40p 417.00p 417.00p 296146
29/09/2010 425.90p 426.00p 419.10p 420.00p 199216
28/09/2010 423.10p 425.71p 419.00p 423.20p 190175
27/09/2010 430.90p 431.50p 423.81p 424.00p 201486
24/09/2010 425.50p 429.30p 420.70p 427.10p 186490
23/09/2010 426.10p 428.75p 418.00p 423.20p 273572
22/09/2010 427.60p 428.90p 423.00p 423.00p 277753
21/09/2010 431.00p 433.00p 428.80p 429.50p 150383
20/09/2010 424.70p 431.20p 424.70p 431.10p 149938
17/09/2010 429.70p 433.10p 420.30p 420.80p 539117
16/09/2010 428.80p 431.00p 425.20p 426.00p 132004
15/09/2010 430.90p 431.30p 426.00p 428.30p 476626
14/09/2010 436.00p 436.00p 428.40p 431.00p 284105
13/09/2010 433.40p 435.00p 430.25p 433.20p 293306
10/09/2010 422.80p 427.50p 419.10p 427.00p 243598
09/09/2010 417.30p 426.50p 416.75p 423.00p 192862

*Close Price adjusted for both dividends and splits