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
08/09/2010 417.60p 418.75p 410.53p 417.00p 212118
07/09/2010 419.90p 422.50p 414.00p 417.60p 215115
06/09/2010 422.50p 422.50p 419.60p 421.60p 101017
03/09/2010 415.20p 420.00p 413.22p 417.50p 112134
02/09/2010 411.50p 415.40p 410.00p 412.40p 187441
01/09/2010 401.50p 413.70p 400.60p 413.60p 230190
31/08/2010 397.70p 403.60p 394.00p 403.00p 179494
27/08/2010 392.80p 400.80p 392.80p 399.00p 134434
26/08/2010 395.80p 397.00p 392.90p 393.30p 139307
25/08/2010 393.40p 395.70p 389.20p 392.40p 160898
24/08/2010 395.50p 398.15p 390.50p 394.50p 245130
23/08/2010 398.40p 401.00p 395.00p 398.20p 308441
20/08/2010 398.00p 399.92p 391.90p 394.00p 266695
19/08/2010 404.10p 407.56p 395.60p 396.00p 296636
18/08/2010 408.50p 408.50p 404.22p 406.20p 174819
17/08/2010 405.00p 408.00p 403.50p 408.00p 267556
16/08/2010 403.80p 403.80p 398.21p 403.80p 122125
13/08/2010 401.90p 403.00p 396.50p 401.70p 321671
12/08/2010 396.10p 399.90p 394.66p 399.30p 355138
11/08/2010 402.80p 404.40p 395.60p 396.00p 186202
10/08/2010 403.70p 404.99p 401.50p 403.50p 170309
09/08/2010 403.10p 406.00p 403.00p 405.90p 319149
06/08/2010 404.00p 404.20p 397.90p 397.90p 111049
05/08/2010 400.50p 404.00p 396.45p 402.50p 300382
04/08/2010 397.10p 400.25p 395.23p 399.20p 336379
03/08/2010 398.60p 402.50p 397.10p 399.90p 167579
02/08/2010 399.40p 403.00p 397.56p 401.00p 236173
30/07/2010 396.70p 399.00p 392.90p 394.50p 381595
29/07/2010 400.00p 402.10p 397.70p 398.50p 348520
28/07/2010 398.60p 402.60p 396.00p 397.20p 291789
27/07/2010 402.00p 403.00p 398.60p 399.10p 455205
26/07/2010 402.00p 402.50p 397.55p 399.60p 316064
23/07/2010 398.00p 399.79p 396.93p 398.20p 349460
22/07/2010 392.30p 397.50p 389.50p 397.40p 753224
21/07/2010 390.80p 396.00p 390.50p 393.40p 488635
20/07/2010 392.80p 397.70p 388.10p 391.00p 380381
19/07/2010 392.50p 394.60p 390.50p 390.90p 319749
16/07/2010 396.80p 399.90p 392.00p 392.50p 644975
15/07/2010 398.00p 401.40p 394.30p 397.00p 398367
14/07/2010 403.90p 403.90p 396.50p 399.00p 608149
13/07/2010 394.00p 403.40p 393.10p 401.90p 366691
12/07/2010 391.80p 395.80p 391.71p 393.90p 174571
09/07/2010 394.50p 395.22p 391.70p 393.00p 510403
08/07/2010 390.50p 395.00p 390.50p 394.10p 537678
07/07/2010 380.50p 389.40p 380.50p 388.50p 532429
06/07/2010 380.40p 387.75p 379.50p 387.00p 1025726
05/07/2010 377.60p 380.60p 374.20p 378.50p 93691
02/07/2010 375.80p 379.40p 373.30p 377.90p 218667
01/07/2010 376.10p 380.00p 371.30p 372.20p 294957
30/06/2010 385.40p 387.00p 381.75p 383.40p 492294
29/06/2010 383.10p 387.10p 381.70p 382.90p 237568
28/06/2010 387.00p 391.50p 385.67p 390.70p 124922
25/06/2010 384.80p 388.60p 384.30p 384.70p 108663
24/06/2010 389.90p 391.80p 384.85p 387.10p 182515
23/06/2010 396.00p 396.00p 386.50p 388.60p 212626
22/06/2010 405.00p 405.00p 398.60p 399.50p 280778
21/06/2010 407.60p 408.30p 403.99p 405.50p 299754
18/06/2010 400.50p 402.80p 397.79p 401.50p 908870
17/06/2010 403.80p 404.25p 398.95p 400.00p 394848
16/06/2010 404.30p 404.80p 398.60p 401.40p 154572
15/06/2010 396.10p 405.60p 396.10p 405.30p 365850
14/06/2010 398.00p 404.00p 398.00p 403.20p 222143
11/06/2010 394.50p 398.59p 392.60p 397.90p 299677
10/06/2010 385.40p 395.00p 385.40p 394.80p 225786
09/06/2010 388.60p 391.00p 385.30p 391.00p 605727
08/06/2010 386.30p 389.90p 384.40p 387.60p 292943
07/06/2010 383.90p 390.20p 383.10p 388.00p 143983
04/06/2010 391.60p 396.40p 386.00p 390.00p 213924
03/06/2010 393.00p 396.40p 391.90p 396.00p 247538
02/06/2010 375.80p 388.90p 375.80p 388.30p 236900
01/06/2010 380.90p 381.70p 373.90p 381.70p 321891
28/05/2010 383.00p 384.80p 380.10p 380.10p 316058
27/05/2010 376.50p 381.50p 371.70p 381.00p 239163
26/05/2010 375.90p 378.50p 371.80p 374.30p 302798
25/05/2010 366.00p 369.60p 360.50p 369.00p 357219
24/05/2010 374.00p 376.60p 368.90p 376.40p 236340
21/05/2010 374.00p 374.50p 365.00p 370.50p 340100
20/05/2010 382.90p 385.99p 371.10p 374.20p 367326
19/05/2010 380.10p 385.05p 380.00p 382.00p 368862
18/05/2010 384.10p 390.40p 383.60p 389.10p 423522
17/05/2010 381.50p 386.30p 379.70p 381.20p 328235
14/05/2010 387.20p 391.52p 382.00p 382.10p 255324
13/05/2010 387.90p 391.00p 386.80p 390.30p 168768
12/05/2010 380.00p 385.70p 377.30p 385.00p 290292
11/05/2010 386.40p 386.90p 374.30p 380.40p 679193
10/05/2010 375.60p 395.00p 375.60p 392.40p 628092
07/05/2010 369.70p 375.00p 362.10p 366.00p 602435
06/05/2010 375.90p 385.90p 375.80p 378.70p 514780
05/05/2010 381.00p 384.20p 376.24p 380.00p 910409
04/05/2010 388.60p 388.60p 378.20p 380.30p 378011
30/04/2010 392.00p 393.40p 386.00p 387.40p 225643
29/04/2010 392.00p 394.60p 390.10p 391.10p 215755
28/04/2010 389.50p 394.60p 384.40p 390.90p 469484
27/04/2010 401.10p 401.90p 392.00p 392.70p 193714
26/04/2010 405.00p 408.80p 401.80p 403.50p 169318
23/04/2010 397.40p 403.40p 397.40p 401.80p 170592
22/04/2010 401.00p 404.30p 395.79p 397.40p 219887
21/04/2010 401.10p 403.90p 399.30p 401.00p 169396
20/04/2010 400.80p 403.00p 397.00p 402.00p 355811
19/04/2010 397.40p 398.30p 397.40p 397.50p 139604
16/04/2010 397.70p 405.90p 397.70p 400.00p 244108
15/04/2010 400.10p 405.10p 398.60p 405.10p 538504
14/04/2010 399.70p 402.80p 399.70p 401.80p 256580
13/04/2010 402.00p 403.10p 397.30p 401.00p 334375
12/04/2010 400.50p 402.80p 398.20p 401.70p 248059
09/04/2010 399.00p 401.00p 397.30p 399.90p 131647
08/04/2010 392.30p 397.90p 392.30p 396.70p 161571
07/04/2010 398.90p 399.90p 396.30p 398.10p 247499
06/04/2010 399.00p 401.20p 396.91p 401.20p 235819
01/04/2010 396.40p 397.90p 395.30p 397.90p 227906
31/03/2010 395.20p 398.50p 393.70p 396.30p 436573
30/03/2010 396.60p 399.90p 395.20p 395.70p 165211
29/03/2010 398.30p 399.00p 395.00p 397.00p 259445
26/03/2010 397.00p 398.65p 391.50p 398.30p 350705
25/03/2010 394.20p 398.70p 394.20p 398.10p 374900
24/03/2010 396.00p 397.30p 391.00p 395.30p 376963
23/03/2010 395.00p 399.00p 392.31p 395.10p 423486
22/03/2010 396.00p 396.00p 388.60p 393.80p 329495
19/03/2010 398.50p 401.00p 393.08p 396.10p 605961
18/03/2010 397.50p 398.00p 394.60p 396.00p 157499
17/03/2010 397.90p 398.60p 395.00p 397.00p 181251
16/03/2010 397.90p 399.90p 395.71p 397.50p 275895
15/03/2010 400.30p 400.30p 394.10p 395.80p 297823
12/03/2010 399.20p 401.10p 397.41p 399.40p 402820
11/03/2010 400.00p 401.00p 396.90p 399.80p 284829
10/03/2010 407.00p 407.00p 402.10p 403.10p 340889
09/03/2010 412.30p 412.40p 406.40p 410.00p 291717
08/03/2010 408.50p 411.90p 406.00p 410.00p 237756
05/03/2010 401.90p 408.50p 400.00p 408.50p 468131
04/03/2010 394.60p 403.50p 394.60p 402.80p 401176
03/03/2010 394.30p 400.21p 394.30p 399.50p 286848
02/03/2010 393.50p 396.80p 389.40p 396.80p 503398
01/03/2010 389.00p 391.30p 385.00p 391.00p 243478
26/02/2010 386.10p 388.00p 383.30p 386.50p 347830
25/02/2010 383.70p 387.50p 379.90p 382.00p 272857
24/02/2010 383.60p 388.50p 383.30p 387.60p 233595
23/02/2010 387.00p 390.50p 383.90p 384.90p 507530
22/02/2010 388.80p 389.50p 383.70p 385.00p 314832
19/02/2010 379.00p 387.50p 379.00p 387.50p 193159
18/02/2010 378.00p 383.50p 377.00p 383.50p 192174
17/02/2010 384.00p 384.00p 379.30p 380.00p 299932
16/02/2010 376.70p 380.90p 375.10p 380.00p 419174
15/02/2010 374.50p 376.80p 371.91p 374.50p 203773
12/02/2010 377.50p 377.50p 370.20p 371.50p 322951
11/02/2010 373.00p 375.00p 371.50p 374.50p 404365
10/02/2010 373.90p 376.00p 369.80p 371.00p 316025
09/02/2010 369.70p 374.50p 367.21p 373.00p 359638
08/02/2010 371.30p 374.40p 364.50p 371.20p 316140
05/02/2010 362.30p 368.30p 359.70p 366.00p 737084
04/02/2010 374.50p 374.50p 362.70p 364.10p 291625
03/02/2010 380.00p 380.00p 372.80p 374.30p 405199
02/02/2010 380.50p 383.80p 377.65p 382.40p 395256
01/02/2010 375.00p 382.00p 373.50p 381.00p 593520
29/01/2010 373.00p 381.40p 372.00p 377.50p 305308
28/01/2010 382.00p 382.70p 372.00p 372.40p 407305
27/01/2010 372.10p 382.90p 372.00p 376.40p 260105
26/01/2010 374.00p 378.00p 372.00p 376.00p 341853
25/01/2010 378.90p 384.00p 376.00p 377.00p 360465
22/01/2010 380.00p 381.50p 375.80p 380.00p 342792
21/01/2010 382.80p 388.00p 379.30p 380.00p 272668
20/01/2010 383.60p 386.60p 378.28p 381.00p 340992
19/01/2010 384.80p 386.90p 379.00p 386.40p 369585
18/01/2010 381.00p 384.50p 378.80p 384.40p 340602
15/01/2010 382.00p 384.00p 378.40p 379.00p 198439
14/01/2010 382.00p 383.50p 378.70p 381.50p 354995
13/01/2010 379.00p 382.00p 376.00p 378.00p 189595
12/01/2010 380.40p 383.49p 376.10p 379.50p 406439
11/01/2010 382.00p 385.70p 348.90p 383.50p 421839
08/01/2010 380.00p 382.90p 378.00p 381.90p 422769
07/01/2010 382.00p 382.00p 376.50p 379.70p 550826
06/01/2010 381.40p 382.10p 378.10p 382.10p 431746
05/01/2010 377.80p 383.30p 377.36p 383.30p 248556
04/01/2010 375.90p 381.50p 372.25p 381.50p 381854
31/12/2009 373.20p 373.81p 370.30p 370.60p 34470
30/12/2009 370.80p 373.90p 370.70p 372.00p 133840
29/12/2009 373.50p 375.90p 369.00p 370.00p 215343
24/12/2009 369.50p 371.50p 364.70p 371.50p 72137
23/12/2009 360.10p 369.10p 360.00p 368.00p 1130911
22/12/2009 356.00p 365.60p 356.00p 360.10p 340708
21/12/2009 356.00p 358.50p 353.70p 355.60p 1203651
18/12/2009 362.10p 365.50p 351.50p 351.50p 1207832
17/12/2009 362.80p 367.00p 361.20p 361.50p 380239
16/12/2009 364.90p 368.00p 362.00p 366.10p 573067
15/12/2009 364.20p 367.92p 360.00p 362.00p 265458
14/12/2009 367.00p 369.00p 364.50p 365.00p 265647
11/12/2009 364.50p 367.75p 360.10p 361.00p 486827
10/12/2009 361.10p 363.40p 360.00p 362.50p 315038
09/12/2009 358.00p 362.93p 357.46p 360.50p 466158
08/12/2009 362.90p 366.60p 358.10p 361.00p 554873
07/12/2009 363.10p 367.00p 359.29p 367.00p 341452
04/12/2009 360.60p 368.50p 360.60p 367.60p 342781
03/12/2009 364.50p 366.40p 360.80p 362.60p 316052
02/12/2009 364.00p 365.88p 361.90p 365.00p 573035
01/12/2009 364.40p 366.00p 361.60p 366.00p 454644
30/11/2009 365.00p 367.00p 357.30p 358.80p 452272
27/11/2009 348.00p 364.00p 348.00p 364.00p 1083123
26/11/2009 360.60p 363.90p 353.80p 354.30p 882280
25/11/2009 362.30p 368.00p 361.61p 366.50p 424387
24/11/2009 357.50p 364.80p 355.70p 361.20p 533247
23/11/2009 350.00p 364.20p 350.00p 361.50p 784506

*Close Price adjusted for both dividends and splits