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
27/11/2017 140.40p 141.40p 140.28p 141.20p 230455
24/11/2017 141.70p 142.00p 140.10p 141.05p 104890
23/11/2017 140.40p 141.70p 140.25p 140.40p 147980
22/11/2017 141.20p 141.70p 140.60p 141.30p 118120
21/11/2017 140.70p 140.80p 139.93p 140.45p 185545
20/11/2017 141.00p 141.00p 140.00p 140.35p 89095
17/11/2017 141.20p 141.20p 139.70p 140.45p 194980
16/11/2017 139.20p 140.25p 139.20p 140.15p 333835
15/11/2017 141.00p 141.11p 139.70p 139.90p 312575
14/11/2017 140.40p 141.62p 140.40p 141.10p 220920
13/11/2017 140.60p 141.76p 140.60p 141.40p 277905
10/11/2017 140.60p 142.31p 140.40p 141.80p 441125
09/11/2017 140.50p 142.20p 140.40p 140.40p 351505
08/11/2017 140.40p 141.40p 140.45p 140.90p 378680
07/11/2017 140.40p 141.50p 140.28p 140.40p 333140
06/11/2017 141.00p 141.60p 139.90p 140.50p 673915
03/11/2017 140.50p 141.00p 139.70p 140.25p 490225
02/11/2017 139.70p 140.50p 138.91p 140.00p 228395
01/11/2017 139.00p 139.42p 138.34p 139.40p 241255
31/10/2017 138.10p 139.50p 138.10p 138.10p 209050
30/10/2017 137.70p 139.43p 137.70p 137.80p 181630
27/10/2017 137.70p 139.00p 137.57p 139.00p 147775
26/10/2017 138.60p 138.60p 137.00p 137.00p 112795
25/10/2017 139.60p 139.60p 137.00p 137.00p 284115
24/10/2017 138.80p 140.00p 138.20p 138.90p 341830
23/10/2017 138.80p 139.49p 138.20p 138.60p 281900
20/10/2017 140.50p 140.50p 138.20p 138.30p 449945
19/10/2017 139.00p 140.60p 138.20p 138.30p 257535
18/10/2017 139.80p 140.70p 139.00p 139.00p 178090
17/10/2017 139.60p 140.30p 139.00p 139.40p 281645
16/10/2017 139.70p 140.16p 139.10p 139.30p 255230
13/10/2017 139.20p 139.20p 139.20p 139.20p 20
12/10/2017 139.90p 140.60p 139.90p 139.90p 70825
11/10/2017 139.80p 140.10p 139.60p 140.10p 32790
10/10/2017 140.00p 140.20p 139.00p 139.35p 63540
09/10/2017 140.00p 140.90p 139.50p 140.05p 331530
06/10/2017 138.50p 140.20p 138.50p 139.20p 280990
05/10/2017 135.70p 138.20p 135.70p 137.70p 125525
04/10/2017 136.00p 136.70p 136.00p 136.05p 56475
03/10/2017 133.80p 135.60p 133.60p 135.50p 590900
02/10/2017 130.60p 134.00p 130.60p 133.80p 122320
29/09/2017 130.40p 130.40p 130.40p 130.40p 59060
28/09/2017 130.40p 130.40p 129.65p 129.65p 2290
27/09/2017 130.00p 130.40p 129.20p 129.20p 49045
26/09/2017 129.20p 129.40p 128.60p 128.60p 191300
25/09/2017 130.00p 130.00p 129.90p 129.90p 3335
22/09/2017 129.80p 130.60p 128.60p 129.55p 66370
21/09/2017 129.70p 129.80p 129.10p 129.50p 116875
20/09/2017 129.80p 129.80p 129.20p 129.40p 263575
19/09/2017 130.00p 130.50p 129.00p 129.20p 68440
18/09/2017 129.40p 129.80p 129.20p 129.55p 49740
15/09/2017 130.00p 130.00p 128.60p 128.60p 110610
14/09/2017 130.90p 131.40p 130.00p 130.20p 119565
13/09/2017 129.00p 130.80p 128.70p 130.60p 213765
12/09/2017 129.50p 130.00p 128.20p 129.40p 183735
11/09/2017 128.30p 129.50p 128.30p 129.00p 102530
08/09/2017 128.30p 128.30p 127.75p 127.75p 84135
07/09/2017 128.60p 128.70p 127.80p 128.25p 53530
06/09/2017 128.20p 128.60p 128.20p 128.60p 77125
05/09/2017 128.80p 128.80p 127.60p 127.80p 50240
04/09/2017 128.80p 130.00p 128.80p 129.30p 10500
01/09/2017 129.00p 129.25p 128.90p 129.25p 21290
31/08/2017 129.80p 129.80p 129.00p 129.40p 156620
30/08/2017 129.60p 129.60p 129.30p 129.30p 11430
29/08/2017 130.00p 130.00p 128.80p 129.00p 106755
25/08/2017 129.00p 130.60p 129.00p 129.80p 42845
24/08/2017 129.10p 130.60p 129.00p 130.05p 8015
23/08/2017 129.20p 129.90p 129.20p 129.90p 32090
22/08/2017 130.00p 130.00p 129.40p 130.00p 32620
21/08/2017 131.40p 131.40p 129.80p 129.80p 49960
18/08/2017 131.40p 131.40p 129.80p 129.80p 31325
17/08/2017 132.20p 132.20p 131.50p 131.60p 18285
16/08/2017 131.00p 132.20p 131.00p 131.85p 24970
15/08/2017 131.40p 131.80p 130.30p 131.80p 17905
14/08/2017 131.40p 131.40p 130.50p 130.80p 9420
11/08/2017 130.60p 130.60p 130.20p 130.20p 115590
10/08/2017 131.40p 132.60p 130.60p 130.60p 76220
09/08/2017 131.40p 131.80p 131.10p 131.80p 70520
08/08/2017 132.20p 132.80p 132.20p 132.35p 81565
07/08/2017 128.50p 132.20p 128.50p 131.80p 303125
04/08/2017 127.20p 128.60p 127.00p 128.60p 240945
03/08/2017 126.00p 127.20p 126.00p 126.60p 31680
02/08/2017 127.00p 127.00p 126.40p 126.40p 40750
01/08/2017 126.40p 127.00p 126.40p 126.50p 39080
31/07/2017 126.40p 127.00p 125.60p 127.00p 57665
28/07/2017 126.30p 125.60p 125.20p 125.60p 99715
27/07/2017 126.30p 126.50p 125.20p 125.20p 27335
26/07/2017 126.00p 126.10p 124.80p 124.80p 107965
25/07/2017 125.20p 125.80p 124.40p 124.40p 34925
24/07/2017 124.00p 125.40p 123.40p 125.40p 99610
21/07/2017 123.20p 123.80p 123.20p 123.30p 19925
20/07/2017 125.20p 125.20p 123.50p 124.30p 147575
19/07/2017 124.40p 124.80p 123.80p 124.00p 105865
18/07/2017 123.60p 124.40p 123.50p 124.40p 77525
17/07/2017 125.20p 125.20p 124.65p 124.65p 5880
14/07/2017 124.80p 124.80p 124.00p 124.25p 15935
13/07/2017 125.40p 125.40p 125.30p 125.40p 180
12/07/2017 124.70p 125.00p 124.35p 124.35p 65860
11/07/2017 124.20p 124.60p 122.90p 123.20p 110405
10/07/2017 124.10p 124.40p 123.55p 123.55p 9150
07/07/2017 123.80p 124.00p 123.75p 123.75p 41110
06/07/2017 124.00p 124.00p 124.00p 124.00p 10
05/07/2017 122.60p 124.50p 122.60p 123.95p 275
04/07/2017 124.00p 124.00p 122.40p 122.40p 13110
03/07/2017 122.60p 124.50p 122.60p 124.50p 84640
30/06/2017 122.80p 124.00p 122.80p 123.65p 108830
29/06/2017 121.60p 122.70p 121.20p 122.15p 19250
28/06/2017 122.80p 123.50p 121.20p 121.20p 188090
27/06/2017 122.50p 123.60p 122.50p 123.00p 187020
26/06/2017 122.00p 123.30p 122.00p 122.60p 51110
23/06/2017 122.60p 122.70p 122.40p 122.50p 3265
22/06/2017 123.10p 123.10p 123.10p 123.10p 1050
21/06/2017 123.30p 123.30p 122.00p 122.00p 21775
20/06/2017 122.40p 123.80p 122.40p 123.40p 49970
19/06/2017 121.80p 123.60p 121.80p 122.40p 2105
16/06/2017 122.00p 123.01p 118.40p 118.40p 333170
15/06/2017 122.10p 123.70p 122.10p 122.40p 188455
14/06/2017 123.40p 123.80p 121.60p 122.20p 102655
13/06/2017 123.40p 123.40p 121.60p 122.50p 190620
12/06/2017 123.54p 123.54p 122.00p 122.60p 173955
09/06/2017 124.50p 124.50p 122.60p 122.60p 196870
08/06/2017 122.00p 123.40p 122.00p 122.40p 136335
07/06/2017 122.00p 123.40p 122.00p 122.60p 47875
06/06/2017 123.60p 123.60p 121.60p 123.30p 231435
05/06/2017 123.00p 124.60p 122.60p 122.60p 140205
02/06/2017 122.60p 123.80p 122.60p 122.60p 142365
01/06/2017 122.60p 123.40p 122.10p 123.05p 208390
31/05/2017 123.60p 124.00p 122.20p 123.40p 162980
30/05/2017 124.70p 124.70p 122.80p 123.40p 152055
26/05/2017 124.00p 124.00p 122.50p 123.40p 321330
25/05/2017 123.77p 123.77p 122.20p 123.05p 121940
24/05/2017 123.20p 123.20p 121.60p 122.60p 327650
23/05/2017 119.20p 122.60p 118.60p 121.80p 640315
22/05/2017 116.60p 119.23p 115.00p 118.20p 517750
19/05/2017 114.40p 116.50p 114.00p 114.80p 422060
18/05/2017 114.00p 114.60p 111.80p 113.30p 469640
17/05/2017 115.40p 116.10p 114.00p 114.40p 201780
16/05/2017 115.10p 116.10p 114.60p 114.80p 267610
15/05/2017 112.90p 115.10p 112.80p 115.10p 168650
12/05/2017 114.40p 114.40p 112.90p 113.75p 109530
11/05/2017 113.70p 114.10p 113.55p 113.55p 113355
10/05/2017 112.00p 113.60p 111.42p 113.60p 214905
09/05/2017 111.80p 111.81p 111.09p 111.30p 127555
08/05/2017 111.70p 112.00p 110.50p 111.20p 167420
05/05/2017 110.50p 111.70p 110.00p 111.70p 226185
04/05/2017 110.40p 111.40p 109.61p 110.10p 211505
03/05/2017 110.20p 110.59p 108.80p 110.20p 116300
02/05/2017 108.90p 110.70p 108.90p 110.70p 162875
28/04/2017 109.80p 110.50p 108.80p 109.80p 260590
27/04/2017 108.80p 110.00p 108.30p 108.30p 133250
26/04/2017 110.50p 110.70p 109.20p 109.95p 100940
25/04/2017 110.80p 110.80p 109.10p 109.70p 119855
24/04/2017 110.40p 110.40p 109.10p 110.25p 166575
21/04/2017 109.70p 109.70p 108.54p 109.70p 265820
20/04/2017 109.80p 109.80p 108.87p 109.10p 90575
19/04/2017 108.40p 109.40p 108.40p 108.95p 118865
18/04/2017 109.60p 109.60p 108.40p 109.25p 174665
13/04/2017 108.40p 109.74p 108.40p 109.50p 114560
12/04/2017 108.50p 109.58p 108.50p 108.50p 153880
11/04/2017 109.40p 109.40p 108.20p 108.80p 396760
10/04/2017 106.60p 108.69p 106.50p 107.90p 203120
07/04/2017 107.62p 108.00p 106.80p 107.45p 329295
06/04/2017 107.60p 108.10p 106.50p 106.50p 398720
05/04/2017 107.70p 108.53p 107.00p 107.00p 103490
04/04/2017 108.00p 108.80p 107.30p 107.30p 186930
03/04/2017 108.90p 108.90p 107.20p 108.90p 275010
31/03/2017 107.50p 109.00p 107.40p 109.00p 250755
30/03/2017 108.80p 109.00p 107.40p 109.00p 245850
29/03/2017 107.70p 109.00p 107.50p 108.25p 218325
28/03/2017 107.70p 109.00p 107.10p 108.05p 166815
27/03/2017 108.90p 108.90p 107.00p 107.75p 138875
24/03/2017 109.40p 109.40p 107.82p 108.65p 298750
23/03/2017 108.70p 108.70p 107.50p 108.10p 150065
22/03/2017 108.60p 109.90p 107.19p 109.20p 250905
21/03/2017 111.23p 111.36p 110.05p 110.05p 206930
20/03/2017 111.60p 111.60p 110.00p 111.60p 132445
17/03/2017 111.50p 112.00p 110.10p 112.00p 285025
16/03/2017 110.30p 111.37p 110.00p 110.80p 125670
15/03/2017 111.00p 111.50p 109.60p 109.70p 144225
14/03/2017 111.00p 111.00p 110.10p 110.35p 149035
13/03/2017 111.00p 111.00p 110.00p 111.00p 209260
10/03/2017 111.00p 111.00p 110.10p 111.00p 201360
09/03/2017 110.20p 112.00p 110.20p 111.00p 125330
08/03/2017 111.80p 112.00p 111.10p 112.00p 112050
07/03/2017 112.00p 112.20p 110.40p 111.45p 238310
06/03/2017 111.90p 111.90p 110.30p 110.30p 139905
03/03/2017 110.50p 111.74p 110.30p 111.40p 138640
02/03/2017 110.40p 111.84p 110.40p 111.00p 115360
01/03/2017 111.00p 111.00p 109.56p 111.00p 155030
28/02/2017 110.50p 110.70p 109.10p 109.40p 140965
27/02/2017 110.30p 110.60p 109.00p 109.85p 96850
24/02/2017 109.31p 109.60p 108.91p 109.05p 194905
23/02/2017 109.70p 109.83p 108.40p 108.40p 131270
22/02/2017 109.70p 109.97p 108.40p 108.40p 136430
21/02/2017 109.00p 109.45p 108.10p 108.50p 109020
20/02/2017 109.00p 109.40p 107.40p 108.55p 101450
17/02/2017 108.60p 108.70p 107.90p 108.20p 118770
16/02/2017 107.50p 108.49p 107.40p 107.40p 138925
15/02/2017 108.39p 108.49p 107.37p 107.75p 82555
14/02/2017 107.20p 108.20p 106.50p 106.60p 321535

*Close Price adjusted for both dividends and splits