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
08/08/2018 699.00p 704.10p 697.00p 699.00p 238595
07/08/2018 696.00p 701.00p 696.00p 699.00p 368046
06/08/2018 697.00p 698.00p 691.00p 695.00p 172580
03/08/2018 691.00p 693.00p 690.16p 692.00p 190957
02/08/2018 693.00p 695.00p 688.00p 689.00p 184900
01/08/2018 699.00p 700.00p 694.00p 695.00p 455363
31/07/2018 695.00p 702.00p 693.00p 698.00p 330363
30/07/2018 689.00p 697.00p 689.00p 694.00p 221418
27/07/2018 692.00p 696.00p 690.89p 696.00p 314727
26/07/2018 692.00p 695.00p 689.46p 693.00p 293562
25/07/2018 689.00p 695.00p 686.00p 688.00p 377503
24/07/2018 690.00p 695.00p 688.22p 693.00p 302621
23/07/2018 690.00p 692.00p 687.00p 691.00p 188103
20/07/2018 690.00p 699.00p 690.00p 693.00p 236656
19/07/2018 695.00p 698.00p 692.00p 697.00p 301148
18/07/2018 700.00p 700.00p 693.00p 695.00p 312126
17/07/2018 690.00p 694.00p 685.78p 692.00p 250575
16/07/2018 696.00p 698.00p 686.66p 689.00p 270605
13/07/2018 691.00p 695.00p 686.75p 691.00p 326436
12/07/2018 684.00p 686.00p 682.00p 685.00p 384494
11/07/2018 688.00p 690.00p 684.00p 686.00p 157612
10/07/2018 691.00p 693.00p 689.89p 691.00p 211468
09/07/2018 689.00p 693.00p 683.75p 692.00p 232765
06/07/2018 688.00p 689.00p 680.02p 684.00p 235598
05/07/2018 682.00p 686.00p 678.00p 684.00p 302537
04/07/2018 676.00p 680.00p 676.00p 679.00p 133727
03/07/2018 677.00p 680.00p 676.00p 676.00p 235275
02/07/2018 673.00p 677.10p 670.73p 673.00p 332600
29/06/2018 685.00p 689.00p 680.00p 682.00p 390054
28/06/2018 678.00p 682.00p 674.00p 677.00p 238231
27/06/2018 676.00p 682.00p 671.00p 681.00p 326371
26/06/2018 671.00p 680.00p 671.00p 676.00p 411951
25/06/2018 680.00p 683.56p 671.00p 672.00p 936555
22/06/2018 679.00p 687.00p 678.00p 687.00p 174141
21/06/2018 690.00p 690.97p 678.00p 679.00p 358779
20/06/2018 699.00p 702.75p 693.00p 694.00p 381046
19/06/2018 695.00p 697.70p 691.00p 694.00p 330035
18/06/2018 700.00p 704.14p 696.00p 696.00p 249308
15/06/2018 712.00p 712.25p 700.00p 701.00p 335416
14/06/2018 714.00p 714.98p 708.22p 712.00p 369903
13/06/2018 706.00p 713.48p 705.50p 712.00p 474468
12/06/2018 701.00p 707.00p 701.00p 707.00p 426045
11/06/2018 693.00p 704.00p 693.00p 704.00p 416234
08/06/2018 695.00p 697.00p 692.00p 697.00p 330944
07/06/2018 696.00p 697.90p 695.00p 696.00p 233777
06/06/2018 693.00p 695.50p 692.26p 695.00p 379701
05/06/2018 692.00p 696.00p 690.00p 694.00p 349332
04/06/2018 693.00p 698.00p 692.62p 696.00p 266016
01/06/2018 691.00p 694.00p 688.00p 690.00p 235905
31/05/2018 690.00p 692.50p 686.00p 686.00p 336036
30/05/2018 684.00p 686.67p 682.00p 686.00p 175144
29/05/2018 687.00p 689.00p 678.00p 683.00p 190989
25/05/2018 692.00p 695.00p 690.00p 695.00p 159966
24/05/2018 694.00p 697.00p 688.78p 689.00p 238198
23/05/2018 697.00p 700.96p 692.00p 693.00p 162087
22/05/2018 705.00p 709.00p 703.00p 703.00p 228453
21/05/2018 704.00p 705.00p 700.13p 704.00p 272948
18/05/2018 702.00p 703.00p 696.00p 697.00p 188215
17/05/2018 693.00p 700.00p 693.00p 700.00p 269899
16/05/2018 696.00p 697.00p 692.47p 696.00p 264196
15/05/2018 693.00p 697.00p 687.00p 696.00p 246396
14/05/2018 696.00p 697.00p 686.00p 690.00p 274934
11/05/2018 698.00p 699.00p 691.00p 695.00p 298024
10/05/2018 694.00p 696.00p 690.22p 695.00p 338562
09/05/2018 684.00p 693.00p 684.00p 693.00p 326821
08/05/2018 684.00p 686.26p 679.00p 683.00p 241121
04/05/2018 679.00p 685.00p 679.00p 684.00p 294398
03/05/2018 684.00p 684.00p 675.00p 678.00p 249844
02/05/2018 682.00p 689.00p 682.00p 688.00p 286281
01/05/2018 682.00p 685.00p 678.04p 682.00p 209354
30/04/2018 668.00p 685.00p 668.00p 681.00p 304526
27/04/2018 664.00p 677.00p 664.00p 677.00p 238289
26/04/2018 671.00p 672.00p 664.00p 670.00p 321254
25/04/2018 667.00p 670.00p 661.88p 666.00p 343834
24/04/2018 670.00p 674.00p 665.05p 671.00p 289266
23/04/2018 670.00p 672.00p 664.60p 670.00p 337809
20/04/2018 669.00p 669.00p 663.15p 666.00p 330392
19/04/2018 668.00p 674.00p 666.00p 666.00p 282585
18/04/2018 660.00p 666.76p 660.00p 665.00p 346695
17/04/2018 655.00p 662.00p 655.00p 661.00p 255142
16/04/2018 662.00p 666.00p 655.00p 655.00p 338666
13/04/2018 660.00p 666.00p 658.00p 661.00p 313239
12/04/2018 660.00p 665.00p 659.00p 659.00p 303312
11/04/2018 664.00p 668.00p 657.00p 661.00p 286532
10/04/2018 665.00p 666.00p 660.00p 666.00p 347742
09/04/2018 658.00p 661.00p 656.00p 658.00p 382893
06/04/2018 652.00p 658.00p 651.08p 656.00p 384503
05/04/2018 646.00p 654.00p 646.00p 654.00p 331413
04/04/2018 642.00p 645.00p 632.00p 642.00p 471823
03/04/2018 636.00p 644.00p 632.55p 644.00p 471236
29/03/2018 635.00p 643.00p 634.39p 642.00p 630679
28/03/2018 625.00p 636.00p 620.00p 633.00p 449691
27/03/2018 626.00p 632.15p 625.76p 629.00p 455955
26/03/2018 618.00p 625.00p 617.00p 618.00p 428382
23/03/2018 608.00p 623.60p 608.00p 618.00p 490598
22/03/2018 623.00p 627.00p 615.00p 616.00p 420722
21/03/2018 631.00p 634.20p 625.25p 628.00p 381065
20/03/2018 635.00p 637.00p 630.50p 633.00p 321095
19/03/2018 642.00p 642.00p 627.71p 628.00p 459973
16/03/2018 644.00p 644.00p 636.02p 639.00p 391475
15/03/2018 643.00p 650.00p 638.00p 638.00p 2080512
14/03/2018 644.00p 649.00p 640.00p 645.00p 337566
13/03/2018 645.00p 649.00p 640.00p 642.00p 555941
12/03/2018 645.00p 649.00p 643.45p 647.00p 608774
09/03/2018 642.00p 644.18p 635.76p 643.00p 351209
08/03/2018 636.00p 640.00p 633.00p 637.00p 575326
07/03/2018 633.00p 638.00p 627.75p 635.00p 383099
06/03/2018 634.00p 638.00p 631.00p 631.00p 289722
05/03/2018 624.00p 631.00p 623.00p 630.00p 328680
02/03/2018 627.00p 632.00p 622.36p 625.00p 303366
01/03/2018 636.00p 637.00p 628.00p 632.00p 390802
28/02/2018 642.00p 645.00p 634.01p 637.00p 413329
27/02/2018 641.00p 645.00p 639.00p 640.00p 308717
26/02/2018 645.00p 645.00p 636.00p 640.00p 406621
23/02/2018 637.00p 640.00p 632.00p 635.00p 258022
22/02/2018 635.00p 637.40p 627.03p 635.00p 488383
21/02/2018 644.00p 647.00p 638.00p 641.00p 548719
20/02/2018 647.00p 647.00p 641.00p 642.00p 332477
19/02/2018 656.00p 656.00p 640.00p 642.00p 308017
16/02/2018 652.00p 653.00p 644.55p 650.00p 330021
15/02/2018 653.00p 654.20p 645.00p 647.00p 181720
14/02/2018 652.00p 653.00p 643.01p 649.00p 246886
13/02/2018 647.00p 653.00p 643.00p 647.00p 371380
12/02/2018 654.00p 654.00p 645.00p 649.00p 332013
09/02/2018 652.00p 652.00p 640.00p 643.00p 276681
08/02/2018 656.00p 657.80p 645.00p 650.00p 465490
07/02/2018 660.00p 663.60p 650.00p 661.00p 637984
06/02/2018 644.00p 658.00p 639.00p 650.00p 539915
05/02/2018 661.00p 665.00p 652.01p 660.00p 462383
02/02/2018 680.00p 680.00p 668.80p 670.00p 361169
01/02/2018 676.00p 682.00p 673.50p 677.00p 701905
31/01/2018 689.00p 692.28p 680.00p 681.00p 362826
30/01/2018 696.00p 698.00p 686.81p 688.00p 378309
29/01/2018 700.00p 705.00p 697.00p 698.00p 199501
26/01/2018 698.00p 702.00p 692.66p 699.00p 225580
25/01/2018 695.00p 700.00p 692.00p 692.00p 286909
24/01/2018 701.00p 703.00p 695.00p 696.00p 377547
23/01/2018 699.00p 702.56p 697.00p 700.00p 731020
22/01/2018 702.00p 702.00p 696.00p 700.00p 293623
19/01/2018 698.00p 704.00p 697.00p 699.00p 293835
18/01/2018 709.00p 709.00p 698.00p 698.00p 306154
17/01/2018 705.00p 706.00p 702.00p 704.00p 311774
16/01/2018 707.00p 710.32p 705.00p 706.00p 396318
15/01/2018 707.00p 709.00p 703.00p 706.00p 177299
12/01/2018 706.00p 710.00p 705.12p 707.00p 490904
11/01/2018 708.00p 710.00p 703.00p 706.00p 278365
10/01/2018 708.00p 708.00p 703.00p 705.00p 257966
09/01/2018 710.00p 710.00p 702.99p 705.00p 219861
08/01/2018 707.00p 712.00p 703.00p 705.00p 354005
05/01/2018 704.00p 712.00p 704.00p 709.00p 436989
04/01/2018 705.00p 707.00p 701.02p 705.00p 337091
03/01/2018 700.00p 704.00p 699.00p 703.00p 502338
02/01/2018 703.00p 705.60p 698.74p 700.00p 431182
29/12/2017 701.00p 705.00p 698.00p 703.00p 48896
28/12/2017 700.50p 703.00p 695.00p 700.00p 144869
27/12/2017 704.00p 705.00p 696.00p 704.00p 81482
22/12/2017 707.50p 708.00p 696.61p 700.50p 101816
21/12/2017 695.50p 706.00p 695.50p 701.00p 171769
20/12/2017 703.00p 703.00p 696.58p 697.50p 115345
19/12/2017 707.00p 710.00p 700.00p 701.00p 235995
18/12/2017 695.00p 708.00p 693.50p 701.50p 251050
15/12/2017 698.50p 700.00p 693.00p 700.00p 268197
14/12/2017 697.00p 701.50p 693.00p 694.00p 255849
13/12/2017 698.00p 704.50p 692.00p 695.50p 330112
12/12/2017 698.00p 705.00p 698.00p 699.50p 176118
11/12/2017 700.00p 702.00p 693.70p 698.50p 193461
08/12/2017 689.00p 695.98p 688.00p 695.00p 255173
07/12/2017 690.50p 696.00p 688.00p 690.00p 219419
06/12/2017 690.00p 695.00p 686.31p 693.00p 186161
05/12/2017 694.00p 699.00p 688.00p 690.50p 312958
04/12/2017 700.00p 702.50p 692.50p 695.50p 186113
01/12/2017 694.00p 695.03p 686.00p 690.50p 265342
30/11/2017 695.00p 695.50p 688.00p 689.50p 145997
29/11/2017 695.50p 697.50p 691.94p 696.00p 210728
28/11/2017 692.00p 694.50p 689.00p 694.00p 276364
27/11/2017 689.50p 690.50p 684.04p 689.00p 286465
24/11/2017 693.00p 693.00p 683.03p 688.00p 554737
23/11/2017 688.00p 692.50p 685.00p 688.00p 189574
22/11/2017 689.00p 691.50p 683.50p 690.50p 277884
21/11/2017 694.00p 694.50p 688.50p 692.00p 147767
20/11/2017 693.00p 694.00p 686.50p 690.00p 221653
17/11/2017 691.00p 693.50p 685.00p 688.00p 273910
16/11/2017 690.00p 693.00p 682.00p 687.50p 391963
15/11/2017 700.00p 700.00p 690.00p 690.50p 214642
14/11/2017 704.00p 706.00p 698.61p 700.50p 211805
13/11/2017 705.00p 712.50p 702.50p 703.00p 320949
10/11/2017 709.00p 711.00p 702.55p 703.50p 250274
09/11/2017 716.00p 718.00p 708.61p 709.00p 235454
08/11/2017 716.50p 721.56p 715.00p 715.50p 259618
07/11/2017 722.50p 724.00p 715.83p 718.50p 323110
06/11/2017 727.00p 727.00p 720.63p 722.50p 346315
03/11/2017 725.50p 726.50p 719.00p 724.00p 362165
02/11/2017 713.00p 723.00p 713.00p 721.00p 198068
01/11/2017 713.00p 719.50p 711.12p 715.00p 308966
31/10/2017 708.00p 716.00p 708.00p 712.00p 244392
30/10/2017 705.00p 713.50p 703.02p 710.00p 221437
27/10/2017 704.00p 709.00p 703.50p 707.00p 130208
26/10/2017 704.00p 709.00p 703.13p 705.00p 183438
25/10/2017 704.00p 707.75p 702.00p 702.50p 246415
24/10/2017 707.00p 711.50p 705.50p 706.50p 156093

*Close Price adjusted for both dividends and splits