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
24/05/2019 601.00p 604.00p 600.00p 601.00p 207895
23/05/2019 606.00p 611.00p 599.50p 601.00p 244282
22/05/2019 614.00p 614.22p 608.03p 609.00p 533209
21/05/2019 612.00p 617.00p 609.00p 611.00p 325466
20/05/2019 619.00p 620.00p 605.00p 610.00p 580673
17/05/2019 622.00p 622.00p 613.00p 615.00p 356383
16/05/2019 614.00p 620.00p 614.00p 618.00p 273261
15/05/2019 610.00p 617.00p 609.11p 615.00p 294988
14/05/2019 609.00p 610.00p 605.60p 608.00p 172390
13/05/2019 609.00p 611.60p 599.00p 602.00p 533490
10/05/2019 618.00p 619.00p 608.10p 610.00p 345451
09/05/2019 618.00p 621.00p 612.90p 613.00p 402451
08/05/2019 618.00p 625.00p 615.61p 624.00p 242994
07/05/2019 631.00p 633.01p 618.00p 619.00p 415903
03/05/2019 636.00p 636.00p 631.00p 632.00p 673909
02/05/2019 637.00p 638.60p 632.00p 633.00p 211142
01/05/2019 643.00p 645.00p 641.00p 643.00p 231756
30/04/2019 645.00p 645.00p 638.00p 641.00p 261966
29/04/2019 642.00p 645.00p 639.20p 645.00p 244035
26/04/2019 647.00p 647.00p 640.00p 643.00p 298204
25/04/2019 647.00p 648.00p 641.00p 645.00p 346941
24/04/2019 646.00p 646.59p 643.00p 645.00p 369571
23/04/2019 646.00p 648.00p 644.00p 648.00p 299396
18/04/2019 643.00p 646.00p 641.00p 645.00p 384101
17/04/2019 646.00p 646.89p 643.53p 645.00p 391950
16/04/2019 644.00p 649.00p 642.00p 646.00p 293137
15/04/2019 641.00p 643.00p 638.00p 642.00p 299001
12/04/2019 640.00p 641.00p 636.00p 641.00p 291296
11/04/2019 634.00p 641.00p 634.00p 641.00p 267090
10/04/2019 637.00p 638.00p 633.00p 636.00p 332677
09/04/2019 641.00p 645.00p 633.75p 634.00p 415935
08/04/2019 645.00p 648.00p 640.00p 642.00p 341329
05/04/2019 638.00p 645.00p 637.00p 645.00p 248172
04/04/2019 647.00p 647.00p 636.08p 639.00p 622262
03/04/2019 645.00p 647.47p 642.00p 645.00p 353942
02/04/2019 642.00p 646.00p 640.00p 643.00p 356104
01/04/2019 647.00p 650.00p 640.00p 643.00p 298553
29/03/2019 643.00p 646.67p 635.00p 644.00p 264112
28/03/2019 636.00p 643.00p 635.00p 638.00p 336932
27/03/2019 636.00p 638.00p 630.00p 633.00p 282706
26/03/2019 634.00p 637.06p 633.00p 634.00p 387727
25/03/2019 640.00p 640.00p 627.00p 631.00p 304790
22/03/2019 651.00p 652.00p 634.00p 636.00p 266753
21/03/2019 649.00p 653.00p 645.46p 652.00p 237433
20/03/2019 649.00p 654.00p 647.00p 649.00p 364971
19/03/2019 649.00p 654.78p 646.47p 652.00p 331933
18/03/2019 641.00p 649.67p 641.00p 647.00p 358819
15/03/2019 645.00p 646.00p 638.00p 642.00p 406854
14/03/2019 639.00p 643.00p 637.00p 638.00p 269096
13/03/2019 630.00p 639.00p 630.00p 637.00p 248970
12/03/2019 639.00p 640.00p 633.00p 637.00p 195534
11/03/2019 635.00p 639.29p 633.60p 637.00p 265853
08/03/2019 633.00p 635.00p 629.04p 633.00p 222271
07/03/2019 640.00p 640.00p 635.18p 637.00p 236239
06/03/2019 643.00p 646.00p 638.00p 639.00p 227394
05/03/2019 643.00p 644.00p 639.24p 643.00p 344915
04/03/2019 636.00p 644.00p 636.00p 639.00p 247566
01/03/2019 635.00p 639.00p 632.00p 637.00p 283978
28/02/2019 626.00p 631.00p 624.00p 630.00p 206875
27/02/2019 637.00p 637.00p 626.98p 629.00p 187910
26/02/2019 634.00p 634.00p 627.00p 634.00p 294062
25/02/2019 643.00p 644.00p 628.30p 635.00p 413546
22/02/2019 639.00p 642.00p 638.00p 638.00p 117989
21/02/2019 640.00p 642.00p 635.00p 639.00p 205081
20/02/2019 634.00p 642.34p 632.00p 639.00p 361727
19/02/2019 645.00p 645.00p 634.00p 636.00p 237437
18/02/2019 642.00p 644.00p 638.00p 641.00p 213399
15/02/2019 635.00p 644.00p 635.00p 639.00p 238156
14/02/2019 641.00p 641.00p 634.40p 637.00p 240059
13/02/2019 639.00p 641.00p 635.00p 637.00p 722414
12/02/2019 640.00p 644.00p 634.00p 638.00p 189997
11/02/2019 637.00p 642.00p 631.00p 638.00p 207916
08/02/2019 634.00p 637.00p 629.00p 629.00p 174035
07/02/2019 646.00p 646.00p 635.00p 635.00p 199276
06/02/2019 651.00p 652.00p 647.00p 650.00p 175650
05/02/2019 645.00p 651.50p 643.24p 650.00p 612339
04/02/2019 648.00p 648.22p 637.00p 638.00p 277785
01/02/2019 644.00p 646.00p 636.59p 643.00p 491369
31/01/2019 645.00p 649.00p 638.36p 639.00p 440145
30/01/2019 635.00p 643.00p 633.00p 641.00p 224169
29/01/2019 626.00p 634.25p 626.00p 633.00p 172601
28/01/2019 631.00p 631.00p 623.00p 624.00p 176272
25/01/2019 628.00p 632.00p 627.00p 627.00p 139406
24/01/2019 628.00p 629.00p 622.92p 627.00p 257330
23/01/2019 629.00p 629.00p 621.50p 626.00p 190125
22/01/2019 628.00p 635.00p 624.20p 627.00p 218691
21/01/2019 633.00p 635.00p 630.30p 633.00p 271362
18/01/2019 630.00p 633.00p 628.75p 633.00p 575592
17/01/2019 623.00p 629.00p 622.32p 629.00p 183076
16/01/2019 628.00p 631.00p 623.00p 627.00p 273805
15/01/2019 627.00p 633.00p 625.00p 630.00p 200892
14/01/2019 630.00p 632.00p 624.00p 629.00p 325773
11/01/2019 638.00p 645.10p 634.00p 634.00p 378870
10/01/2019 635.00p 641.00p 626.25p 640.00p 189786
09/01/2019 629.00p 634.35p 625.00p 632.00p 236283
08/01/2019 620.00p 630.00p 616.04p 624.00p 192301
07/01/2019 629.00p 629.00p 615.00p 618.00p 201014
04/01/2019 611.00p 625.00p 609.00p 623.00p 153346
03/01/2019 607.00p 611.02p 604.40p 608.00p 174193
02/01/2019 591.00p 609.00p 588.00p 609.00p 352255
31/12/2018 597.00p 603.00p 594.00p 599.00p 149919
28/12/2018 589.00p 604.00p 588.56p 599.00p 246834
27/12/2018 600.00p 600.00p 585.12p 588.00p 153346
24/12/2018 600.00p 600.00p 595.00p 595.00p 68410
21/12/2018 600.00p 602.00p 593.00p 600.00p 420029
20/12/2018 591.00p 604.00p 587.27p 601.00p 345330
19/12/2018 592.00p 602.00p 590.95p 601.00p 330904
18/12/2018 594.00p 598.88p 588.00p 590.00p 227133
17/12/2018 609.00p 609.00p 595.00p 596.00p 262349
14/12/2018 609.00p 609.00p 602.00p 605.00p 274333
13/12/2018 617.00p 619.00p 611.00p 613.00p 172686
12/12/2018 615.00p 619.00p 610.05p 616.00p 191267
11/12/2018 608.00p 614.00p 601.28p 606.00p 412325
10/12/2018 608.00p 612.00p 603.00p 603.00p 313953
07/12/2018 615.00p 620.00p 609.33p 611.00p 256257
06/12/2018 618.00p 618.78p 604.00p 606.00p 205731
05/12/2018 622.00p 626.33p 617.00p 622.00p 146855
04/12/2018 636.00p 642.00p 627.51p 630.00p 160097
03/12/2018 643.00p 651.00p 637.00p 639.00p 330586
30/11/2018 637.00p 637.00p 627.00p 631.00p 269846
29/11/2018 636.00p 637.25p 631.00p 633.00p 252567
28/11/2018 634.00p 636.00p 628.00p 633.00p 165768
27/11/2018 636.00p 638.00p 630.00p 632.00p 230467
26/11/2018 626.00p 635.00p 624.20p 635.00p 272035
23/11/2018 621.00p 624.00p 621.00p 622.00p 198565
22/11/2018 627.00p 627.02p 617.00p 623.00p 133558
21/11/2018 619.00p 630.00p 616.00p 628.00p 195902
20/11/2018 624.00p 626.00p 615.00p 619.00p 250877
19/11/2018 630.00p 631.53p 622.49p 623.00p 229038
16/11/2018 636.00p 636.00p 626.10p 628.00p 298272
15/11/2018 637.00p 638.98p 626.00p 634.00p 268694
14/11/2018 645.00p 645.59p 635.00p 640.00p 264769
13/11/2018 639.00p 644.00p 638.12p 640.00p 186215
12/11/2018 651.00p 653.86p 636.70p 637.00p 188470
09/11/2018 648.00p 652.00p 646.99p 647.00p 325358
08/11/2018 652.00p 655.00p 650.00p 654.00p 178273
07/11/2018 646.00p 652.00p 646.00p 650.00p 212876
06/11/2018 652.00p 653.76p 642.54p 644.00p 228538
05/11/2018 653.00p 653.00p 646.00p 650.00p 193652
02/11/2018 656.00p 659.00p 648.98p 650.00p 224268
01/11/2018 650.00p 656.00p 646.00p 650.00p 296769
31/10/2018 645.00p 652.06p 643.50p 647.00p 327302
30/10/2018 636.00p 641.00p 632.40p 641.00p 259280
29/10/2018 635.00p 647.00p 633.00p 635.00p 360173
26/10/2018 627.00p 634.90p 626.00p 630.00p 233467
25/10/2018 625.00p 637.00p 625.00p 636.00p 239889
24/10/2018 637.00p 638.90p 631.00p 632.00p 331583
23/10/2018 635.00p 636.00p 627.22p 630.00p 235151
22/10/2018 641.00p 647.00p 638.40p 642.00p 266802
19/10/2018 642.00p 644.50p 636.00p 641.00p 200678
18/10/2018 643.00p 645.00p 639.00p 643.00p 151152
17/10/2018 648.00p 649.00p 637.00p 640.00p 221822
16/10/2018 642.00p 645.00p 635.00p 645.00p 237459
15/10/2018 638.00p 642.00p 635.00p 637.00p 340282
12/10/2018 638.00p 645.00p 637.90p 641.00p 338174
11/10/2018 633.00p 641.72p 630.00p 634.00p 588386
10/10/2018 655.00p 655.00p 644.44p 646.00p 344458
09/10/2018 656.00p 658.56p 649.00p 654.00p 334333
08/10/2018 659.00p 662.00p 653.74p 656.00p 316130
05/10/2018 668.00p 668.00p 659.00p 659.00p 284261
04/10/2018 672.00p 672.80p 662.00p 665.00p 193555
03/10/2018 678.00p 678.00p 671.00p 674.00p 257521
02/10/2018 678.00p 678.00p 673.00p 674.00p 117178
01/10/2018 679.00p 680.00p 673.00p 679.00p 273561
28/09/2018 676.00p 677.00p 672.00p 676.00p 434967
27/09/2018 677.00p 679.00p 674.00p 677.00p 183675
26/09/2018 679.00p 679.00p 675.00p 675.00p 127636
25/09/2018 679.00p 680.00p 674.49p 676.00p 204208
24/09/2018 683.00p 683.00p 675.00p 676.00p 246218
21/09/2018 679.00p 681.00p 675.44p 681.00p 290941
20/09/2018 678.00p 679.00p 672.00p 674.00p 179007
19/09/2018 678.00p 678.40p 672.18p 674.00p 198684
18/09/2018 675.00p 675.25p 671.00p 674.00p 198920
17/09/2018 685.00p 685.00p 672.00p 675.00p 196685
14/09/2018 686.00p 687.00p 678.00p 680.00p 126490
13/09/2018 685.00p 686.00p 680.00p 680.00p 150051
12/09/2018 678.00p 684.00p 675.00p 684.00p 138783
11/09/2018 679.00p 681.00p 673.00p 675.00p 229222
10/09/2018 678.00p 683.00p 677.25p 679.00p 190293
07/09/2018 679.00p 680.79p 672.00p 679.00p 282495
06/09/2018 684.00p 689.00p 680.00p 681.00p 184010
05/09/2018 692.00p 693.00p 683.00p 684.00p 179587
04/09/2018 697.00p 698.00p 690.00p 693.00p 168522
03/09/2018 689.00p 696.00p 688.30p 694.00p 181770
31/08/2018 693.00p 694.00p 688.00p 688.00p 192795
30/08/2018 697.00p 697.00p 689.00p 693.00p 163165
29/08/2018 697.00p 699.56p 690.04p 693.00p 192735
28/08/2018 695.00p 702.00p 693.00p 695.00p 458461
24/08/2018 691.00p 694.00p 688.55p 694.00p 182188
23/08/2018 691.00p 693.00p 690.00p 691.00p 201903
22/08/2018 692.00p 694.00p 689.03p 694.00p 229331
21/08/2018 693.00p 695.00p 690.65p 692.00p 135517
20/08/2018 695.00p 699.00p 688.56p 693.00p 185438
17/08/2018 689.00p 692.67p 689.00p 691.00p 133224
16/08/2018 692.00p 694.98p 688.30p 691.00p 308585
15/08/2018 698.00p 698.00p 688.22p 689.00p 278763
14/08/2018 697.00p 699.25p 689.00p 692.00p 163235
13/08/2018 693.00p 699.00p 689.30p 695.00p 191670
10/08/2018 694.00p 697.00p 693.00p 693.00p 252917
09/08/2018 705.00p 705.00p 697.00p 699.00p 220310

*Close Price adjusted for both dividends and splits