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
16/12/2020 536.00p 543.00p 533.00p 534.00p 555614
15/12/2020 537.00p 541.00p 528.00p 532.00p 409234
14/12/2020 540.00p 547.00p 534.05p 538.00p 294183
11/12/2020 542.00p 542.00p 529.00p 531.00p 314345
10/12/2020 550.00p 553.40p 536.00p 543.00p 382943
09/12/2020 561.00p 561.00p 548.00p 548.00p 261068
08/12/2020 563.00p 565.34p 551.00p 554.00p 322375
07/12/2020 562.00p 567.00p 557.00p 562.00p 308220
04/12/2020 559.00p 567.00p 557.00p 566.00p 405841
03/12/2020 557.00p 560.00p 552.78p 560.00p 533278
02/12/2020 541.00p 559.00p 540.00p 557.00p 341212
01/12/2020 530.00p 547.00p 529.00p 546.00p 405998
30/11/2020 528.00p 537.00p 523.83p 527.00p 367697
27/11/2020 533.00p 536.64p 523.00p 530.00p 617366
26/11/2020 539.00p 542.00p 529.00p 536.00p 512998
25/11/2020 540.00p 540.00p 528.00p 534.00p 489210
24/11/2020 525.00p 540.00p 525.00p 538.00p 383325
23/11/2020 522.00p 524.70p 519.52p 522.00p 367046
20/11/2020 512.00p 523.44p 511.00p 518.00p 462409
19/11/2020 518.00p 518.00p 512.00p 518.00p 351973
18/11/2020 514.00p 524.00p 513.00p 520.00p 367397
17/11/2020 525.00p 527.00p 505.00p 512.00p 511907
16/11/2020 520.00p 528.00p 512.41p 523.00p 819058
13/11/2020 513.00p 516.00p 507.00p 508.00p 475448
12/11/2020 516.00p 521.80p 510.25p 514.00p 426637
10/11/2020 493.00p 507.72p 489.38p 507.00p 446783
09/11/2020 464.50p 494.05p 462.28p 487.00p 713523
06/11/2020 459.50p 463.50p 454.00p 458.00p 218517
05/11/2020 458.00p 461.00p 456.55p 460.50p 263702
04/11/2020 443.00p 456.50p 438.22p 456.50p 243609
03/11/2020 442.00p 449.00p 442.00p 447.50p 519570
02/11/2020 437.50p 441.38p 430.17p 438.00p 195379
30/10/2020 433.50p 439.50p 433.50p 437.50p 211836
29/10/2020 439.50p 442.40p 434.50p 438.00p 248308
28/10/2020 448.00p 450.30p 438.03p 439.00p 310439
27/10/2020 459.00p 462.21p 448.53p 453.00p 245305
26/10/2020 458.00p 466.50p 456.51p 462.00p 211840
23/10/2020 465.00p 467.00p 456.08p 464.50p 161526
22/10/2020 455.50p 458.50p 451.50p 457.00p 163533
21/10/2020 462.00p 462.00p 454.79p 455.50p 237715
20/10/2020 460.50p 462.10p 455.05p 461.50p 356738
19/10/2020 460.50p 462.25p 454.25p 457.00p 112218
16/10/2020 458.00p 462.50p 455.13p 459.00p 308300
15/10/2020 454.00p 457.00p 450.03p 453.00p 244075
14/10/2020 467.00p 467.00p 459.50p 461.50p 352076
13/10/2020 469.00p 470.85p 461.00p 461.00p 187136
12/10/2020 467.00p 473.50p 464.40p 469.00p 366796
09/10/2020 468.00p 469.35p 465.51p 467.00p 380414
08/10/2020 459.50p 468.00p 457.25p 465.50p 274930
07/10/2020 457.50p 460.00p 455.04p 460.00p 234760
06/10/2020 454.50p 456.50p 452.00p 456.50p 261426
05/10/2020 448.00p 454.00p 446.50p 454.00p 296812
02/10/2020 440.00p 446.00p 438.64p 446.00p 210003
01/10/2020 443.00p 446.50p 440.04p 444.00p 231261
30/09/2020 437.00p 444.50p 437.00p 443.00p 284408
29/09/2020 445.50p 445.50p 438.50p 441.00p 256430
28/09/2020 436.00p 444.50p 436.00p 444.00p 285305
25/09/2020 437.00p 439.67p 431.00p 434.00p 399270
24/09/2020 437.00p 439.74p 432.45p 434.00p 563017
23/09/2020 445.50p 446.50p 440.62p 441.50p 625938
22/09/2020 438.00p 442.18p 433.00p 438.50p 404222
21/09/2020 446.00p 448.75p 432.00p 437.00p 497428
18/09/2020 454.50p 459.77p 453.75p 454.50p 406395
17/09/2020 455.00p 458.00p 450.51p 458.00p 271009
16/09/2020 464.50p 464.50p 454.00p 456.50p 838024
15/09/2020 458.50p 463.50p 456.14p 462.00p 442815
14/09/2020 455.00p 459.00p 449.00p 459.00p 332214
11/09/2020 455.00p 459.00p 454.00p 456.00p 238523
10/09/2020 454.50p 459.00p 453.00p 454.00p 267702
09/09/2020 454.00p 460.00p 449.06p 458.50p 288020
08/09/2020 458.00p 458.00p 449.37p 452.00p 205076
07/09/2020 450.00p 456.00p 445.52p 456.00p 318621
04/09/2020 448.00p 453.97p 442.00p 442.00p 300578
03/09/2020 460.50p 468.00p 448.00p 448.00p 223336
02/09/2020 459.00p 463.00p 451.10p 456.50p 172952
01/09/2020 462.00p 465.25p 449.55p 456.50p 329877
31/08/2020 470.00p 470.01p 462.00p 463.50p 190726
28/08/2020 470.00p 470.01p 462.00p 463.50p 190726
27/08/2020 470.50p 472.21p 465.41p 469.50p 163936
26/08/2020 468.50p 473.51p 465.43p 469.50p 157752
25/08/2020 477.00p 479.50p 467.40p 474.00p 117868
24/08/2020 471.00p 476.64p 470.10p 474.50p 291321
21/08/2020 469.50p 476.21p 463.50p 468.00p 425709
20/08/2020 470.50p 475.00p 469.32p 470.00p 124463
19/08/2020 475.00p 477.00p 471.50p 475.50p 214917
18/08/2020 472.00p 480.00p 471.60p 474.50p 254499
17/08/2020 472.50p 479.14p 472.50p 477.50p 221400
14/08/2020 479.00p 479.50p 471.50p 473.00p 274147
13/08/2020 478.00p 483.50p 477.53p 479.00p 133825
12/08/2020 468.50p 487.39p 468.00p 487.00p 328498
11/08/2020 474.00p 480.00p 472.00p 477.00p 312548
10/08/2020 471.00p 473.00p 465.00p 470.00p 120895
07/08/2020 465.00p 468.50p 461.50p 467.00p 192060
06/08/2020 466.50p 468.59p 457.00p 467.00p 232554
05/08/2020 463.00p 471.00p 461.00p 471.00p 222789
04/08/2020 458.00p 465.00p 453.38p 465.00p 287335
03/08/2020 448.00p 459.50p 444.26p 459.00p 409701
31/07/2020 460.00p 460.50p 447.50p 448.00p 268505
30/07/2020 462.00p 464.25p 454.00p 456.00p 172231
29/07/2020 463.50p 467.00p 462.08p 463.50p 134690
28/07/2020 464.50p 466.50p 461.00p 465.00p 285793
27/07/2020 464.50p 465.91p 460.00p 462.00p 324014
24/07/2020 465.50p 467.50p 464.00p 466.00p 303868
23/07/2020 472.00p 473.50p 469.00p 470.00p 206968
22/07/2020 474.50p 474.50p 466.00p 468.50p 215869
21/07/2020 472.50p 477.00p 471.00p 473.00p 342318
20/07/2020 466.00p 472.50p 464.00p 468.00p 218590
17/07/2020 461.00p 471.37p 461.00p 468.00p 250055
16/07/2020 469.00p 471.06p 464.84p 469.00p 202252
15/07/2020 466.00p 474.00p 462.00p 474.00p 250446
14/07/2020 457.50p 462.28p 455.26p 460.50p 659968
13/07/2020 462.00p 465.87p 455.86p 464.00p 430687
10/07/2020 449.50p 460.50p 448.00p 455.00p 353917
09/07/2020 465.00p 465.00p 450.00p 451.00p 240177
08/07/2020 461.00p 467.00p 456.07p 461.50p 177319
07/07/2020 466.00p 467.00p 460.50p 464.00p 234269
06/07/2020 469.00p 472.00p 464.00p 469.00p 333821
03/07/2020 471.50p 471.50p 457.44p 458.50p 3633675
02/07/2020 465.00p 472.00p 461.50p 467.00p 441597
01/07/2020 464.50p 467.62p 453.42p 459.00p 310715
30/06/2020 467.50p 472.54p 460.86p 464.00p 282666
29/06/2020 469.00p 470.00p 458.00p 466.50p 374418
26/06/2020 475.00p 475.20p 462.50p 466.00p 2125166
25/06/2020 471.00p 474.00p 462.34p 468.00p 333519
24/06/2020 483.50p 486.95p 475.00p 478.00p 483834
23/06/2020 487.00p 489.79p 484.25p 487.50p 434449
22/06/2020 482.00p 487.69p 476.50p 480.00p 265038
19/06/2020 483.00p 489.80p 479.99p 482.00p 782999
18/06/2020 480.00p 488.50p 479.00p 480.50p 283002
17/06/2020 483.00p 488.00p 478.50p 485.00p 393322
16/06/2020 472.00p 484.50p 472.00p 478.00p 628686
15/06/2020 459.50p 466.12p 452.00p 463.50p 438617
12/06/2020 461.00p 477.57p 457.50p 468.00p 590706
11/06/2020 479.00p 479.00p 464.74p 465.00p 417552
10/06/2020 490.00p 496.98p 473.53p 483.00p 766741
09/06/2020 497.00p 502.00p 482.50p 487.00p 380547
08/06/2020 491.50p 504.00p 487.55p 496.00p 805325
05/06/2020 489.00p 498.00p 479.29p 495.00p 816439
04/06/2020 482.50p 487.50p 477.10p 481.50p 403317
03/06/2020 471.00p 482.50p 467.00p 481.50p 371450
02/06/2020 460.00p 469.00p 460.00p 467.50p 429483
01/06/2020 460.00p 465.09p 456.50p 462.00p 394967
29/05/2020 458.00p 462.00p 453.00p 455.00p 482712
28/05/2020 463.00p 466.55p 456.00p 463.50p 296380
27/05/2020 452.00p 461.50p 450.50p 459.00p 428743
26/05/2020 449.00p 453.04p 444.00p 452.50p 566668
25/05/2020 432.50p 443.00p 429.00p 441.00p 464431
22/05/2020 432.50p 443.00p 429.00p 441.00p 464431
21/05/2020 442.00p 446.89p 436.76p 440.50p 320658
20/05/2020 439.50p 446.00p 434.33p 445.00p 284374
19/05/2020 449.00p 450.98p 439.00p 443.00p 384338
18/05/2020 427.50p 448.00p 426.50p 448.00p 452183
15/05/2020 430.00p 434.00p 423.00p 426.00p 391639
14/05/2020 431.00p 436.13p 417.43p 423.00p 582994
13/05/2020 437.00p 441.34p 434.00p 437.00p 560523
12/05/2020 440.00p 446.50p 439.00p 444.00p 273275
11/05/2020 439.00p 447.58p 437.50p 442.00p 406176
08/05/2020 435.00p 443.00p 434.00p 439.00p 343764
07/05/2020 435.00p 443.00p 434.00p 439.00p 343764
06/05/2020 444.50p 448.80p 439.00p 439.00p 332764
05/05/2020 441.00p 448.00p 436.50p 445.50p 326100
04/05/2020 437.00p 440.00p 426.00p 437.50p 539887
01/05/2020 441.50p 445.46p 430.01p 439.00p 465177
30/04/2020 465.50p 470.50p 450.00p 450.00p 582953
29/04/2020 457.50p 467.50p 454.00p 463.50p 923040
28/04/2020 447.50p 461.50p 446.91p 457.50p 445788
27/04/2020 450.00p 453.51p 444.50p 450.50p 384822
24/04/2020 440.50p 451.00p 438.00p 442.00p 278507
23/04/2020 449.00p 451.83p 440.00p 445.00p 278254
22/04/2020 448.00p 451.50p 442.00p 448.00p 235723
21/04/2020 459.00p 459.00p 438.00p 438.00p 737527
20/04/2020 462.50p 464.00p 448.55p 456.00p 390566
17/04/2020 458.00p 465.85p 453.00p 458.00p 414697
16/04/2020 449.00p 460.00p 440.50p 447.00p 371989
15/04/2020 468.00p 470.22p 445.50p 448.00p 413551
14/04/2020 480.50p 484.53p 466.00p 470.50p 458310
09/04/2020 469.00p 485.00p 455.50p 485.00p 593274
08/04/2020 445.50p 467.00p 442.50p 467.00p 387665
07/04/2020 442.00p 464.00p 432.64p 454.50p 724776
06/04/2020 422.50p 442.31p 418.50p 432.50p 792636
03/04/2020 422.50p 428.44p 409.00p 409.00p 596803
02/04/2020 427.50p 435.00p 417.00p 428.00p 532587
01/04/2020 428.00p 436.00p 419.50p 422.50p 1000683
31/03/2020 425.00p 441.00p 420.07p 434.00p 1691076
30/03/2020 419.00p 424.78p 406.00p 417.00p 728441
27/03/2020 413.50p 423.80p 411.50p 417.00p 520352
26/03/2020 400.50p 423.50p 393.50p 419.50p 476242
25/03/2020 400.00p 421.55p 390.00p 403.00p 431554
24/03/2020 368.50p 397.00p 368.48p 386.50p 567017
23/03/2020 357.00p 366.39p 342.00p 354.00p 680921
20/03/2020 367.00p 379.58p 366.00p 374.00p 725490
19/03/2020 347.50p 352.40p 335.50p 351.50p 695123
18/03/2020 383.00p 388.40p 344.91p 347.00p 485309
17/03/2020 421.50p 425.56p 382.12p 395.00p 573567
16/03/2020 405.00p 414.72p 378.00p 409.50p 695531
13/03/2020 458.00p 469.50p 430.10p 434.50p 506014
12/03/2020 456.00p 461.00p 430.00p 441.50p 639807
11/03/2020 488.00p 495.89p 478.00p 479.50p 418304
10/03/2020 498.00p 510.00p 482.00p 486.50p 281012
09/03/2020 512.00p 512.00p 479.90p 488.50p 768634

*Close Price adjusted for both dividends and splits