Edinburgh Worldwide Inv Trust (EWI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edinburgh Worldwide Inv Trust

Date Open High Low Close* Volume
20/12/2024 187.40p 188.60p 183.12p 187.60p 1547866
19/12/2024 189.00p 194.00p 186.20p 186.80p 1149624
18/12/2024 195.40p 195.40p 192.00p 194.20p 935799
17/12/2024 191.60p 194.80p 190.40p 192.00p 524324
16/12/2024 195.00p 196.20p 191.52p 193.80p 1242409
13/12/2024 195.00p 199.20p 194.45p 195.00p 1221616
12/12/2024 192.00p 198.20p 189.00p 198.00p 1028920
11/12/2024 191.20p 191.20p 188.60p 190.40p 518310
10/12/2024 189.00p 192.00p 188.88p 191.00p 744513
09/12/2024 188.20p 193.00p 188.20p 190.80p 5153716
06/12/2024 189.00p 193.80p 189.00p 190.00p 777867
05/12/2024 189.00p 194.00p 189.00p 191.40p 858768
04/12/2024 186.00p 194.49p 186.00p 190.60p 931473
03/12/2024 185.00p 191.00p 184.22p 189.00p 2771132
02/12/2024 181.40p 185.40p 179.20p 184.40p 1178478
29/11/2024 180.60p 183.20p 178.90p 182.80p 320942
28/11/2024 181.60p 182.00p 178.80p 180.00p 2862033
27/11/2024 174.40p 181.20p 174.20p 180.60p 989877
26/11/2024 175.40p 178.80p 174.17p 178.00p 475837
25/11/2024 171.00p 177.35p 171.00p 175.80p 687578
22/11/2024 168.00p 175.20p 168.00p 173.40p 326312
21/11/2024 169.00p 171.40p 166.40p 171.40p 5877145
20/11/2024 170.40p 170.60p 167.60p 168.20p 1573060
19/11/2024 173.00p 173.00p 168.40p 169.20p 435904
18/11/2024 171.40p 176.00p 169.60p 170.60p 849906
15/11/2024 171.40p 176.00p 171.40p 172.80p 660656
14/11/2024 176.00p 176.00p 171.80p 174.20p 519193
13/11/2024 171.60p 175.06p 169.60p 174.40p 1782582
12/11/2024 175.00p 175.00p 169.60p 171.60p 1022858
11/11/2024 169.00p 175.00p 168.60p 173.80p 1093037
08/11/2024 166.20p 168.40p 165.20p 167.40p 717079
07/11/2024 165.00p 166.80p 162.20p 166.20p 823261
06/11/2024 159.00p 165.00p 159.00p 160.80p 1105668
05/11/2024 159.80p 160.88p 156.00p 156.00p 618807
04/11/2024 158.00p 160.25p 156.76p 160.00p 634332
01/11/2024 158.20p 161.00p 157.20p 158.60p 323424
31/10/2024 157.20p 159.29p 156.20p 157.40p 1212353
30/10/2024 157.00p 159.49p 157.00p 158.40p 421312
29/10/2024 156.20p 160.00p 156.20p 157.60p 523220
28/10/2024 157.20p 159.80p 156.83p 159.40p 640350
25/10/2024 157.00p 159.10p 156.65p 158.20p 508161
24/10/2024 157.00p 157.85p 155.20p 155.40p 836636
23/10/2024 157.40p 158.00p 155.40p 155.40p 870289
22/10/2024 157.00p 160.60p 156.20p 157.20p 738372
21/10/2024 159.20p 161.80p 157.20p 157.80p 1357286
18/10/2024 161.00p 161.00p 158.00p 160.20p 642911
17/10/2024 157.80p 161.00p 156.00p 160.00p 655593
16/10/2024 160.00p 160.00p 156.00p 158.60p 722581
15/10/2024 156.00p 159.20p 156.00p 157.20p 879204
14/10/2024 157.60p 159.00p 155.75p 157.40p 793905
11/10/2024 155.60p 157.80p 155.06p 157.80p 544928
10/10/2024 156.00p 158.00p 154.40p 156.00p 428724
09/10/2024 153.00p 157.60p 153.00p 157.00p 588904
08/10/2024 153.80p 155.45p 153.60p 155.40p 829550
07/10/2024 154.20p 156.25p 152.60p 155.60p 679267
04/10/2024 153.40p 155.40p 152.60p 155.40p 703678
03/10/2024 152.00p 154.20p 151.00p 153.00p 368592
02/10/2024 151.80p 152.80p 151.00p 152.60p 330439
01/10/2024 154.40p 156.00p 151.05p 151.60p 981462
30/09/2024 156.00p 156.60p 152.00p 154.80p 974495
27/09/2024 153.80p 155.20p 150.98p 155.00p 609249
26/09/2024 150.00p 153.47p 150.00p 151.60p 437081
25/09/2024 150.00p 153.00p 149.20p 151.80p 665631
24/09/2024 151.00p 152.67p 150.60p 151.40p 605859
23/09/2024 150.60p 153.00p 150.60p 152.20p 579566
20/09/2024 149.80p 152.40p 149.80p 151.60p 1054121
19/09/2024 148.20p 152.40p 148.20p 152.40p 742151
18/09/2024 149.00p 150.40p 146.60p 149.40p 576157
17/09/2024 150.00p 150.00p 146.60p 149.80p 715432
16/09/2024 148.40p 149.40p 145.80p 147.80p 739227
13/09/2024 146.20p 149.00p 145.80p 149.00p 1361994
12/09/2024 141.60p 146.40p 141.60p 146.20p 465283
11/09/2024 145.40p 145.80p 141.90p 143.20p 421152
10/09/2024 143.60p 145.40p 142.70p 144.00p 375284
09/09/2024 141.60p 145.00p 141.60p 145.00p 479538
06/09/2024 143.00p 145.00p 141.20p 141.40p 642756
05/09/2024 143.00p 146.20p 143.00p 144.40p 617459
04/09/2024 144.60p 146.14p 140.40p 145.20p 568815
03/09/2024 149.00p 149.40p 146.20p 146.60p 913685
02/09/2024 149.00p 149.00p 146.00p 147.00p 1190897
30/08/2024 150.00p 150.16p 146.91p 147.60p 664311
29/08/2024 147.80p 149.60p 145.86p 148.40p 416768
28/08/2024 150.60p 151.00p 148.00p 148.00p 969857
27/08/2024 150.00p 150.60p 148.20p 148.20p 551111
23/08/2024 151.40p 151.40p 148.00p 148.00p 386835
22/08/2024 150.80p 152.00p 149.60p 149.60p 514706
21/08/2024 150.80p 154.00p 150.00p 151.60p 402065
20/08/2024 151.80p 154.40p 150.40p 150.40p 675216
19/08/2024 150.80p 152.60p 149.00p 151.20p 310372
16/08/2024 151.00p 154.00p 150.60p 151.20p 379048
15/08/2024 151.00p 154.20p 150.40p 152.20p 346566
14/08/2024 153.20p 154.20p 150.80p 152.00p 512811
13/08/2024 150.60p 152.33p 150.20p 151.80p 443593
12/08/2024 151.00p 152.80p 150.85p 151.60p 293049
09/08/2024 151.00p 152.69p 148.80p 152.40p 343545
08/08/2024 150.00p 154.00p 147.77p 150.80p 507339
07/08/2024 154.00p 154.00p 150.40p 152.20p 383255
06/08/2024 148.40p 151.60p 148.00p 151.00p 895123
05/08/2024 152.00p 152.00p 143.00p 148.60p 2009355
02/08/2024 158.40p 160.80p 154.00p 154.00p 1491682
01/08/2024 160.00p 165.40p 160.00p 163.40p 933241
31/07/2024 161.60p 163.80p 160.00p 163.00p 602474
30/07/2024 161.00p 163.80p 158.00p 161.40p 1220762
29/07/2024 159.00p 162.20p 158.98p 161.20p 951298
26/07/2024 157.00p 160.80p 156.22p 160.20p 949633
25/07/2024 154.80p 156.80p 154.80p 156.80p 626308
24/07/2024 157.60p 158.64p 156.60p 157.40p 396462
23/07/2024 158.00p 159.60p 157.60p 159.00p 949026
22/07/2024 156.00p 159.20p 156.00p 158.40p 1712179
19/07/2024 156.40p 159.10p 154.40p 157.40p 2352970
18/07/2024 154.40p 157.89p 154.40p 155.80p 2023334
17/07/2024 154.20p 155.25p 153.00p 154.40p 838785
16/07/2024 153.40p 155.00p 152.40p 155.00p 995488
15/07/2024 152.60p 153.28p 150.20p 152.80p 636938
12/07/2024 151.80p 153.00p 150.20p 153.00p 594499
11/07/2024 149.00p 151.40p 147.20p 151.40p 703258
10/07/2024 147.00p 148.80p 147.00p 148.60p 635686
09/07/2024 148.20p 148.40p 146.80p 148.00p 763203
08/07/2024 146.80p 148.20p 146.40p 148.20p 528959
05/07/2024 147.40p 148.60p 146.20p 148.40p 584333
04/07/2024 146.00p 147.80p 145.80p 146.20p 1083821
03/07/2024 147.00p 147.00p 144.60p 147.00p 1627288
02/07/2024 146.60p 147.03p 145.40p 146.20p 556372
01/07/2024 145.40p 147.88p 145.40p 146.80p 1094084
28/06/2024 146.60p 147.40p 145.80p 147.20p 835109
27/06/2024 143.00p 145.90p 143.00p 145.20p 590385
26/06/2024 144.00p 145.20p 142.69p 145.20p 1007928
25/06/2024 143.00p 144.00p 142.20p 143.20p 522455
24/06/2024 140.20p 144.80p 140.20p 144.80p 1603314
21/06/2024 140.40p 142.00p 140.40p 141.00p 705991
20/06/2024 141.40p 142.20p 140.60p 141.20p 1096502
19/06/2024 145.80p 145.80p 140.80p 141.80p 1595878
18/06/2024 143.60p 144.20p 142.20p 142.40p 741317
17/06/2024 143.00p 144.00p 142.74p 143.40p 1453973
14/06/2024 143.20p 144.20p 143.20p 143.20p 514765
13/06/2024 144.00p 145.60p 143.72p 143.80p 717441
12/06/2024 141.20p 146.40p 141.20p 146.20p 783811
11/06/2024 142.60p 142.80p 141.00p 142.60p 832636
10/06/2024 142.20p 143.01p 141.20p 142.20p 1014652
07/06/2024 143.20p 143.60p 142.40p 142.60p 787486
06/06/2024 144.00p 144.00p 142.60p 143.80p 1169946
05/06/2024 143.80p 144.20p 141.80p 144.20p 426653
04/06/2024 142.80p 143.61p 142.40p 142.80p 283999
03/06/2024 143.60p 144.89p 142.60p 144.60p 795488
31/05/2024 142.80p 143.89p 140.60p 143.60p 735259
30/05/2024 140.80p 142.60p 140.20p 142.20p 707709
29/05/2024 142.20p 143.00p 140.80p 140.80p 377690
28/05/2024 143.80p 144.70p 142.20p 142.80p 892790
24/05/2024 143.00p 144.00p 142.80p 143.40p 702215
23/05/2024 144.00p 145.20p 143.52p 143.80p 2740693
22/05/2024 144.60p 145.60p 143.00p 145.20p 739821
21/05/2024 145.40p 145.58p 144.00p 144.60p 1276764
20/05/2024 143.80p 147.00p 143.80p 146.00p 830791
17/05/2024 148.80p 148.80p 144.00p 145.40p 773743
16/05/2024 145.00p 146.20p 144.40p 146.20p 567654
15/05/2024 145.00p 147.40p 145.00p 146.60p 632010
14/05/2024 144.40p 146.60p 142.80p 146.60p 1249809
13/05/2024 145.00p 145.00p 142.56p 144.60p 1131783
10/05/2024 145.80p 146.80p 144.00p 144.00p 3060794
09/05/2024 145.00p 145.80p 143.97p 145.60p 792988
08/05/2024 146.00p 147.26p 145.18p 145.40p 755956
07/05/2024 147.00p 148.40p 146.41p 147.40p 730285
03/05/2024 141.00p 146.40p 141.00p 146.40p 1718614
02/05/2024 140.40p 144.40p 140.40p 144.40p 685580
01/05/2024 140.00p 142.33p 139.20p 141.00p 488733
30/04/2024 140.40p 142.60p 140.40p 141.80p 1207540
29/04/2024 139.20p 142.40p 139.20p 142.20p 838879
26/04/2024 138.00p 141.80p 138.00p 140.60p 504964
25/04/2024 140.00p 141.80p 139.30p 139.60p 820465
24/04/2024 141.80p 142.40p 140.48p 142.00p 657922
23/04/2024 139.00p 141.40p 138.80p 141.40p 608276
22/04/2024 137.00p 139.85p 136.20p 137.80p 1247976
19/04/2024 137.40p 139.00p 136.42p 137.80p 395123
18/04/2024 139.40p 143.80p 138.60p 139.80p 291250
17/04/2024 140.60p 142.00p 139.20p 140.00p 404718
16/04/2024 141.60p 143.80p 140.18p 140.20p 438581
15/04/2024 146.00p 146.00p 143.20p 143.60p 630660
12/04/2024 149.60p 149.60p 144.80p 144.80p 855541
11/04/2024 147.60p 147.60p 145.00p 145.20p 724264
10/04/2024 150.00p 150.00p 145.60p 145.60p 711941
09/04/2024 146.20p 147.45p 145.60p 147.20p 1009412
08/04/2024 145.80p 146.80p 143.00p 146.20p 1523133
05/04/2024 142.80p 144.60p 142.80p 144.40p 490491
04/04/2024 142.80p 145.80p 142.80p 145.60p 1094323
03/04/2024 144.00p 145.00p 143.00p 144.40p 691842
02/04/2024 146.60p 149.80p 144.60p 144.60p 735552
28/03/2024 148.60p 149.40p 146.40p 149.00p 1091807
27/03/2024 146.00p 147.80p 145.20p 147.20p 1518936
26/03/2024 145.40p 147.80p 144.78p 146.20p 1032912
25/03/2024 146.60p 147.76p 145.00p 145.80p 878502
22/03/2024 149.20p 150.00p 147.00p 147.80p 808393
21/03/2024 149.00p 149.60p 145.40p 149.60p 622941
20/03/2024 143.60p 144.40p 144.40p 146.00p 774559
19/03/2024 143.60p 145.00p 143.60p 144.40p 473639
18/03/2024 147.00p 148.00p 144.00p 144.40p 765896
15/03/2024 148.00p 148.00p 145.12p 146.80p 548596
14/03/2024 148.60p 148.80p 146.80p 147.00p 975722
13/03/2024 147.20p 148.00p 145.60p 148.00p 1310837
12/03/2024 146.40p 149.00p 146.40p 146.40p 1284916
11/03/2024 146.20p 147.60p 145.00p 147.20p 753370

*Close Price adjusted for both dividends and splits