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
29/09/2021 611.00p 614.00p 605.80p 613.00p 113412
28/09/2021 608.00p 611.00p 606.45p 610.00p 254912
27/09/2021 616.00p 618.50p 609.80p 612.00p 480777
24/09/2021 611.00p 615.00p 608.10p 610.00p 164464
23/09/2021 618.00p 618.00p 610.30p 615.00p 116567
22/09/2021 608.00p 613.02p 608.00p 611.00p 170297
21/09/2021 606.00p 607.00p 601.00p 605.00p 293095
20/09/2021 605.00p 606.48p 590.19p 597.00p 528620
17/09/2021 608.00p 618.00p 605.00p 605.00p 279417
16/09/2021 613.00p 615.00p 610.00p 610.00p 263230
15/09/2021 611.00p 614.00p 610.00p 610.00p 114971
14/09/2021 615.00p 615.00p 611.00p 611.00p 134812
13/09/2021 613.00p 616.00p 610.58p 614.00p 257262
10/09/2021 613.00p 613.00p 609.00p 609.00p 175064
09/09/2021 609.00p 611.82p 605.00p 608.00p 136911
08/09/2021 612.00p 616.00p 611.00p 612.00p 296710
07/09/2021 616.00p 617.64p 614.00p 615.00p 274344
06/09/2021 617.00p 619.80p 613.79p 616.00p 161700
03/09/2021 617.00p 618.00p 612.53p 615.00p 157077
02/09/2021 617.00p 617.00p 613.00p 617.00p 171795
01/09/2021 614.00p 617.00p 612.52p 615.00p 177450
31/08/2021 613.00p 615.00p 610.00p 611.00p 437127
30/08/2021 610.00p 615.00p 608.10p 615.00p 99374
27/08/2021 610.00p 615.00p 608.10p 615.00p 99374
26/08/2021 609.00p 612.00p 608.06p 610.00p 179043
25/08/2021 609.00p 613.00p 607.88p 611.00p 231557
24/08/2021 610.00p 610.95p 606.44p 608.00p 146563
23/08/2021 608.00p 611.85p 608.00p 609.00p 104334
20/08/2021 602.00p 607.00p 602.00p 607.00p 101884
19/08/2021 604.00p 605.00p 597.36p 601.00p 138865
18/08/2021 609.00p 610.61p 608.61p 609.00p 98261
17/08/2021 605.00p 612.00p 605.00p 612.00p 120636
16/08/2021 611.00p 612.99p 605.60p 608.00p 316381
13/08/2021 614.00p 616.08p 612.41p 614.00p 160048
12/08/2021 609.00p 613.45p 607.65p 612.00p 214505
11/08/2021 609.00p 612.00p 606.08p 612.00p 163877
10/08/2021 604.00p 606.00p 601.00p 606.00p 242189
09/08/2021 599.00p 603.00p 596.89p 602.00p 313457
06/08/2021 605.00p 605.00p 598.10p 601.00p 121102
05/08/2021 602.00p 607.33p 599.24p 602.00p 165501
04/08/2021 605.00p 608.00p 600.05p 605.00p 157953
03/08/2021 603.00p 609.00p 602.00p 602.00p 230268
02/08/2021 607.00p 611.00p 603.00p 603.00p 351675
30/07/2021 602.00p 605.00p 597.64p 600.00p 333873
29/07/2021 599.00p 604.00p 597.79p 602.00p 232404
28/07/2021 595.00p 600.00p 593.75p 597.00p 159671
27/07/2021 597.00p 599.20p 589.10p 597.00p 210727
26/07/2021 601.00p 605.00p 596.00p 596.00p 197138
23/07/2021 603.00p 606.00p 599.00p 602.00p 163160
22/07/2021 603.00p 608.00p 597.90p 598.00p 174119
21/07/2021 598.00p 605.00p 595.00p 601.00p 375940
20/07/2021 602.00p 603.00p 588.00p 591.00p 273691
19/07/2021 603.00p 604.93p 589.00p 589.00p 331909
16/07/2021 616.00p 620.00p 604.18p 606.00p 212607
15/07/2021 617.00p 621.00p 612.18p 613.00p 113100
14/07/2021 620.00p 624.22p 619.00p 619.00p 102790
13/07/2021 626.00p 627.12p 622.00p 622.00p 252928
12/07/2021 626.00p 626.00p 616.00p 626.00p 136490
09/07/2021 617.00p 626.00p 616.62p 624.00p 91276
08/07/2021 621.00p 622.00p 611.18p 616.00p 173617
07/07/2021 625.00p 631.70p 621.75p 625.00p 168356
06/07/2021 618.00p 627.38p 618.00p 619.00p 241007
05/07/2021 618.00p 624.00p 612.00p 623.00p 222535
02/07/2021 618.00p 619.00p 611.04p 616.00p 214564
01/07/2021 614.00p 618.00p 610.00p 611.00p 221600
30/06/2021 612.00p 614.00p 606.85p 608.00p 299093
29/06/2021 616.00p 618.74p 611.60p 612.00p 230755
28/06/2021 620.00p 620.00p 612.00p 612.00p 206795
25/06/2021 620.00p 622.48p 616.99p 619.00p 421601
24/06/2021 621.00p 626.00p 618.00p 619.00p 322048
23/06/2021 629.00p 634.00p 628.00p 629.00p 305193
22/06/2021 629.00p 631.00p 626.00p 630.00p 211537
21/06/2021 622.00p 627.00p 617.00p 625.00p 494269
18/06/2021 635.00p 636.00p 621.00p 621.00p 494516
17/06/2021 639.00p 639.00p 630.75p 631.00p 312411
16/06/2021 644.00p 644.00p 635.00p 638.00p 343423
15/06/2021 647.00p 647.00p 640.00p 640.00p 220223
14/06/2021 644.00p 647.00p 641.00p 642.00p 207774
11/06/2021 642.00p 644.57p 639.20p 643.00p 613620
10/06/2021 639.00p 643.00p 637.15p 641.00p 233426
09/06/2021 638.00p 643.00p 637.00p 640.00p 243621
08/06/2021 638.00p 642.00p 636.00p 641.00p 351036
07/06/2021 640.00p 642.00p 636.00p 640.00p 114650
04/06/2021 639.00p 639.22p 635.67p 639.00p 102261
03/06/2021 638.00p 641.29p 636.00p 637.00p 202193
02/06/2021 641.00p 643.85p 638.09p 642.00p 259098
01/06/2021 639.00p 641.00p 634.52p 640.00p 200684
31/05/2021 629.00p 638.00p 629.00p 635.00p 170724
28/05/2021 629.00p 638.00p 629.00p 635.00p 170724
27/05/2021 633.00p 636.00p 630.30p 632.00p 143657
26/05/2021 628.00p 636.00p 626.82p 630.00p 230552
25/05/2021 631.00p 635.48p 626.00p 626.00p 281484
24/05/2021 629.00p 635.85p 625.00p 628.00p 225903
21/05/2021 629.00p 633.48p 626.00p 630.00p 165553
20/05/2021 631.00p 635.96p 621.00p 632.00p 144401
19/05/2021 624.00p 628.00p 621.00p 626.00p 394345
18/05/2021 637.00p 640.00p 631.00p 631.00p 117144
17/05/2021 634.00p 634.62p 625.00p 631.00p 198183
14/05/2021 630.00p 633.80p 628.00p 632.00p 137703
13/05/2021 622.00p 625.00p 614.00p 626.00p 184802
12/05/2021 630.00p 632.81p 626.05p 628.00p 440765
11/05/2021 631.00p 633.83p 623.00p 626.00p 609765
10/05/2021 639.00p 642.00p 635.05p 638.00p 298820
07/05/2021 632.00p 637.00p 630.00p 636.00p 235886
06/05/2021 628.00p 631.00p 626.00p 628.00p 223044
05/05/2021 632.00p 634.76p 626.78p 631.00p 284328
04/05/2021 631.00p 637.00p 623.00p 623.00p 439243
03/05/2021 630.00p 635.00p 629.11p 631.00p 390408
30/04/2021 630.00p 635.00p 629.11p 631.00p 390408
29/04/2021 637.00p 638.00p 630.39p 632.00p 218159
28/04/2021 633.00p 637.00p 630.78p 633.00p 306587
27/04/2021 619.00p 633.38p 618.00p 630.00p 806627
26/04/2021 617.00p 623.68p 612.00p 623.00p 144793
23/04/2021 617.00p 619.00p 612.00p 616.00p 151167
22/04/2021 616.00p 619.00p 614.00p 619.00p 157871
21/04/2021 615.00p 619.54p 610.00p 614.00p 197579
20/04/2021 618.00p 620.92p 611.00p 612.00p 194765
19/04/2021 627.00p 628.05p 620.00p 622.00p 266195
16/04/2021 624.00p 628.00p 623.00p 624.00p 213481
15/04/2021 619.00p 624.00p 616.00p 623.00p 338198
14/04/2021 613.00p 618.00p 611.00p 617.00p 312559
13/04/2021 610.00p 614.75p 609.05p 614.00p 296295
12/04/2021 614.00p 619.12p 611.40p 613.00p 352120
09/04/2021 621.00p 622.69p 615.00p 618.00p 345589
08/04/2021 617.00p 621.00p 613.00p 619.00p 426532
07/04/2021 618.00p 620.00p 609.00p 613.00p 346762
06/04/2021 607.00p 619.00p 605.28p 612.00p 555775
02/04/2021 603.00p 611.00p 601.00p 602.00p 303938
01/04/2021 603.00p 611.00p 601.00p 602.00p 303938
31/03/2021 600.00p 601.00p 593.51p 600.00p 418557
30/03/2021 593.00p 601.33p 589.64p 599.00p 624053
29/03/2021 583.00p 588.00p 579.98p 586.00p 278401
26/03/2021 578.00p 582.72p 576.20p 580.00p 476533
25/03/2021 579.00p 579.00p 570.00p 574.00p 317014
24/03/2021 577.00p 579.00p 576.00p 579.00p 219752
23/03/2021 590.00p 590.00p 577.00p 579.00p 254643
22/03/2021 584.00p 590.00p 578.00p 587.00p 231615
19/03/2021 585.00p 586.00p 580.25p 586.00p 879146
18/03/2021 585.00p 589.88p 582.00p 586.00p 481951
17/03/2021 582.00p 586.00p 581.23p 584.00p 224435
16/03/2021 591.00p 592.00p 583.00p 583.00p 354142
15/03/2021 588.00p 594.00p 581.20p 582.00p 247707
12/03/2021 576.00p 585.00p 574.00p 584.00p 227958
11/03/2021 587.00p 589.00p 576.00p 581.00p 303162
10/03/2021 573.00p 580.00p 572.00p 578.00p 203765
09/03/2021 575.00p 590.00p 573.02p 578.00p 215317
08/03/2021 576.00p 577.69p 566.25p 576.00p 229476
05/03/2021 567.00p 576.49p 563.93p 565.00p 161058
04/03/2021 568.00p 574.00p 562.50p 571.00p 240359
03/03/2021 570.00p 573.94p 566.00p 570.00p 241700
02/03/2021 563.00p 570.00p 560.48p 567.00p 355595
01/03/2021 565.00p 567.00p 558.33p 566.00p 420457
26/02/2021 555.00p 560.58p 551.00p 551.00p 609659
25/02/2021 566.00p 569.98p 561.00p 563.00p 250882
24/02/2021 556.00p 566.00p 553.00p 566.00p 267391
23/02/2021 552.00p 560.00p 547.00p 556.00p 470992
22/02/2021 549.00p 556.00p 546.00p 552.00p 289659
19/02/2021 551.00p 556.00p 548.17p 555.00p 95181
18/02/2021 560.00p 561.33p 548.00p 550.00p 289987
17/02/2021 561.00p 564.00p 556.20p 558.00p 289743
16/02/2021 563.00p 568.00p 552.33p 563.00p 362985
15/02/2021 555.00p 564.00p 553.00p 564.00p 357720
12/02/2021 550.00p 554.00p 541.00p 551.00p 222619
11/02/2021 551.00p 551.00p 543.00p 546.00p 371494
10/02/2021 553.00p 553.00p 544.00p 546.00p 226355
09/02/2021 548.00p 549.50p 543.00p 547.00p 216541
08/02/2021 540.00p 549.30p 536.04p 546.00p 284058
05/02/2021 540.00p 544.03p 534.06p 542.00p 463244
04/02/2021 541.00p 541.00p 533.00p 534.00p 391096
03/02/2021 548.00p 548.00p 537.59p 538.00p 351911
02/02/2021 541.00p 543.00p 535.00p 539.00p 247510
01/02/2021 535.00p 540.00p 532.00p 536.00p 253921
29/01/2021 537.00p 538.11p 526.41p 533.00p 257286
28/01/2021 533.00p 541.00p 522.00p 538.00p 353588
27/01/2021 547.00p 553.00p 535.00p 538.00p 216250
26/01/2021 543.00p 549.17p 541.77p 546.00p 219646
25/01/2021 554.00p 554.76p 543.00p 543.00p 440850
22/01/2021 553.00p 558.87p 548.00p 550.00p 470425
21/01/2021 559.00p 562.30p 553.00p 554.00p 176459
20/01/2021 554.00p 557.78p 548.00p 557.00p 291663
19/01/2021 554.00p 558.00p 551.00p 555.00p 177926
18/01/2021 553.00p 557.86p 551.70p 553.00p 132409
15/01/2021 556.00p 559.00p 553.00p 554.00p 481172
14/01/2021 553.00p 558.00p 552.00p 558.00p 398839
13/01/2021 555.00p 558.00p 549.00p 552.00p 290066
12/01/2021 564.00p 564.21p 552.00p 555.00p 290564
11/01/2021 572.00p 573.50p 559.00p 562.00p 252317
08/01/2021 574.00p 577.00p 568.00p 570.00p 309117
07/01/2021 582.00p 582.00p 563.00p 571.00p 227882
06/01/2021 559.00p 572.00p 550.00p 570.00p 278586
05/01/2021 545.00p 556.00p 541.44p 553.00p 286305
04/01/2021 554.00p 564.00p 546.25p 550.00p 318884
31/12/2020 549.00p 549.00p 535.00p 546.00p 121813
30/12/2020 565.00p 569.00p 549.04p 553.00p 249605
24/12/2020 536.00p 555.00p 533.59p 555.00p 202560
23/12/2020 525.00p 539.00p 517.83p 535.00p 162835
22/12/2020 517.00p 526.00p 508.88p 521.00p 210066
21/12/2020 518.00p 528.00p 507.13p 511.00p 465349
18/12/2020 538.00p 540.00p 527.00p 527.00p 564886
17/12/2020 535.00p 544.00p 533.12p 540.00p 326465

*Close Price adjusted for both dividends and splits