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
21/08/2014 76.40p 78.20p 75.72p 78.00p 390140
20/08/2014 75.70p 75.70p 75.07p 75.70p 100505
19/08/2014 74.30p 75.39p 74.30p 75.20p 130635
18/08/2014 72.70p 74.25p 72.70p 74.15p 263160
15/08/2014 73.60p 73.95p 72.44p 73.95p 181490
14/08/2014 73.20p 73.52p 72.90p 73.35p 294435
13/08/2014 72.95p 73.55p 72.46p 73.10p 239655
12/08/2014 72.80p 73.20p 72.15p 72.80p 126345
11/08/2014 71.40p 72.61p 71.40p 72.60p 59490
08/08/2014 72.00p 72.50p 71.90p 72.35p 174935
07/08/2014 72.00p 72.60p 71.70p 72.40p 608285
06/08/2014 72.60p 72.90p 71.60p 71.85p 194395
05/08/2014 72.80p 73.00p 72.25p 72.50p 80580
04/08/2014 72.60p 72.87p 71.60p 72.38p 109375
01/08/2014 72.65p 73.10p 71.30p 71.60p 1674910
31/07/2014 73.95p 74.21p 72.80p 73.10p 81440
30/07/2014 74.15p 74.33p 73.10p 73.53p 164180
29/07/2014 74.00p 74.00p 72.72p 73.80p 181940
28/07/2014 74.07p 74.14p 73.25p 73.50p 126490
25/07/2014 73.80p 74.61p 73.35p 73.80p 162005
24/07/2014 74.95p 74.95p 73.65p 74.70p 118295
23/07/2014 73.65p 75.40p 73.65p 73.65p 95595
22/07/2014 73.77p 74.81p 73.65p 74.48p 121435
21/07/2014 74.00p 74.67p 73.65p 74.12p 162330
18/07/2014 74.65p 74.75p 73.91p 74.20p 119630
17/07/2014 74.85p 75.19p 73.98p 74.15p 233060
16/07/2014 75.30p 75.57p 73.90p 74.83p 217455
15/07/2014 75.34p 75.41p 74.37p 74.75p 45545
14/07/2014 75.55p 75.55p 74.46p 75.20p 141955
11/07/2014 74.31p 75.45p 74.05p 74.65p 193530
10/07/2014 76.45p 77.46p 74.20p 75.20p 199635
09/07/2014 78.10p 79.10p 76.40p 76.60p 123560
08/07/2014 79.00p 79.20p 78.35p 79.10p 171105
07/07/2014 79.30p 79.30p 78.75p 79.00p 125780
04/07/2014 79.32p 79.60p 79.06p 79.25p 181530
03/07/2014 79.50p 79.55p 78.94p 79.50p 243610
02/07/2014 78.70p 79.31p 78.70p 78.70p 210935
01/07/2014 79.45p 79.45p 78.90p 79.30p 250920
30/06/2014 79.30p 79.55p 79.05p 79.35p 52175
27/06/2014 79.35p 79.60p 78.45p 79.30p 132525
26/06/2014 79.55p 79.55p 78.86p 79.40p 93910
25/06/2014 79.20p 80.05p 79.00p 79.10p 86715
24/06/2014 80.35p 80.60p 79.30p 80.00p 146315
23/06/2014 80.60p 80.60p 79.56p 80.60p 76105
20/06/2014 80.35p 80.60p 78.60p 80.60p 601215
19/06/2014 79.95p 80.40p 78.85p 80.40p 237380
18/06/2014 79.20p 79.80p 78.66p 79.80p 63060
17/06/2014 78.90p 79.44p 78.40p 78.90p 106210
16/06/2014 79.40p 79.40p 78.10p 78.40p 156770
13/06/2014 79.00p 79.95p 78.60p 79.40p 282395
12/06/2014 79.05p 80.14p 79.00p 79.00p 106915
11/06/2014 80.33p 80.33p 79.06p 79.50p 64185
10/06/2014 80.40p 80.80p 79.45p 79.60p 348805
09/06/2014 77.25p 80.80p 76.34p 79.00p 430640
06/06/2014 76.80p 77.00p 75.90p 77.00p 156110
05/06/2014 77.20p 77.26p 76.05p 76.30p 134400
04/06/2014 77.00p 77.78p 76.68p 76.77p 87455
03/06/2014 77.00p 77.96p 76.45p 76.80p 324310
02/06/2014 74.60p 77.00p 74.60p 76.45p 668565
30/05/2014 73.55p 74.00p 73.20p 73.63p 243445
29/05/2014 73.60p 73.60p 72.80p 73.60p 137600
28/05/2014 73.60p 73.62p 72.43p 72.80p 252800
27/05/2014 73.60p 73.60p 72.80p 72.80p 425610
23/05/2014 72.20p 73.20p 71.90p 73.20p 239475
22/05/2014 72.35p 72.80p 71.70p 71.70p 200065
21/05/2014 72.00p 72.40p 71.70p 71.70p 105740
20/05/2014 72.20p 72.51p 71.25p 71.40p 138130
19/05/2014 72.00p 72.40p 71.30p 71.30p 185515
16/05/2014 72.20p 72.40p 71.60p 71.60p 220985
15/05/2014 73.15p 73.20p 71.80p 71.80p 171455
14/05/2014 71.80p 73.20p 71.74p 72.80p 287540
13/05/2014 71.60p 71.75p 70.48p 71.20p 354015
12/05/2014 70.55p 71.00p 69.60p 70.48p 250685
09/05/2014 69.95p 70.35p 69.40p 70.00p 354645
08/05/2014 69.80p 70.40p 69.53p 69.73p 291605
07/05/2014 71.40p 72.88p 69.00p 69.60p 387440
06/05/2014 73.22p 73.35p 72.55p 73.03p 202595
02/05/2014 73.15p 73.33p 72.32p 72.85p 349500
01/05/2014 71.65p 73.32p 71.50p 72.90p 355115
30/04/2014 75.40p 75.40p 72.00p 72.00p 459115
29/04/2014 76.95p 78.40p 74.90p 74.90p 334250
28/04/2014 77.65p 78.60p 77.60p 78.10p 181700
25/04/2014 78.13p 79.00p 77.89p 78.20p 155115
24/04/2014 79.00p 79.30p 78.00p 78.00p 122765
23/04/2014 77.95p 79.00p 77.94p 79.00p 261110
22/04/2014 77.21p 78.14p 77.09p 77.50p 250890
17/04/2014 77.95p 78.00p 76.90p 76.90p 183050
16/04/2014 77.60p 77.95p 77.00p 77.00p 167350
15/04/2014 79.40p 79.40p 77.40p 77.40p 303355
14/04/2014 79.60p 80.40p 78.20p 78.20p 112015
11/04/2014 80.00p 80.40p 79.05p 80.40p 670605
10/04/2014 81.75p 81.75p 80.45p 80.50p 165090
09/04/2014 81.00p 81.67p 80.10p 80.40p 319140
08/04/2014 83.20p 85.21p 79.80p 80.10p 572830
07/04/2014 84.60p 85.86p 84.00p 84.00p 215415
04/04/2014 85.00p 86.40p 85.00p 85.80p 373070
03/04/2014 85.20p 85.60p 85.00p 85.60p 288715
02/04/2014 84.20p 85.55p 84.20p 85.40p 553935
01/04/2014 84.00p 84.20p 83.80p 84.20p 404350
31/03/2014 84.00p 84.91p 83.64p 84.20p 484285
28/03/2014 85.00p 86.00p 83.17p 84.40p 743935
27/03/2014 88.20p 89.15p 85.53p 86.00p 455000
26/03/2014 89.55p 89.80p 88.45p 88.45p 470175
25/03/2014 89.59p 89.90p 88.95p 89.45p 428440
24/03/2014 88.65p 89.90p 88.65p 88.65p 207095
21/03/2014 88.50p 89.59p 88.50p 89.20p 329840
20/03/2014 89.55p 89.60p 88.52p 88.55p 211175
19/03/2014 88.69p 89.70p 88.65p 89.15p 327165
18/03/2014 89.40p 89.95p 88.50p 89.30p 481860
17/03/2014 88.75p 89.40p 88.50p 89.00p 316950
14/03/2014 89.20p 89.85p 88.60p 89.00p 407715
13/03/2014 89.00p 90.01p 89.00p 89.00p 275925
12/03/2014 89.95p 90.35p 89.36p 90.00p 329755
11/03/2014 90.38p 90.49p 89.60p 89.93p 373450
10/03/2014 89.85p 90.40p 89.75p 90.25p 265875
07/03/2014 90.15p 90.25p 89.50p 90.20p 373580
06/03/2014 89.00p 90.02p 88.85p 90.00p 356425
05/03/2014 89.00p 89.55p 88.25p 89.55p 258085
04/03/2014 88.60p 89.40p 88.60p 89.20p 569760
03/03/2014 88.00p 89.20p 88.00p 88.70p 2078640
28/02/2014 87.50p 89.64p 86.97p 88.90p 730665
27/02/2014 86.55p 87.39p 85.70p 87.30p 351020
26/02/2014 86.00p 86.60p 85.60p 86.60p 148080
25/02/2014 86.15p 86.60p 85.40p 86.60p 284020
24/02/2014 85.35p 86.00p 85.35p 86.00p 196500
21/02/2014 85.73p 85.99p 85.05p 85.53p 72885
20/02/2014 84.95p 85.80p 84.28p 85.80p 314425
19/02/2014 84.45p 85.00p 84.43p 85.00p 868490
18/02/2014 84.20p 85.00p 83.80p 84.90p 257125
17/02/2014 83.95p 84.15p 83.40p 83.80p 262415
14/02/2014 83.80p 83.80p 83.05p 83.80p 5156625
13/02/2014 82.90p 83.80p 82.90p 83.50p 1819835
12/02/2014 83.00p 83.80p 82.80p 83.80p 180475
11/02/2014 82.60p 82.80p 81.85p 82.80p 427595
10/02/2014 81.60p 81.95p 81.22p 81.85p 294830
07/02/2014 80.95p 81.58p 80.24p 81.15p 214875
06/02/2014 80.20p 80.90p 79.57p 80.90p 895135
05/02/2014 80.35p 80.35p 79.48p 80.00p 2967485
04/02/2014 79.90p 80.70p 79.30p 80.00p 342975
03/02/2014 81.35p 81.35p 80.25p 80.70p 193180
31/01/2014 81.45p 82.00p 80.93p 81.00p 268395
30/01/2014 82.55p 82.55p 81.77p 82.00p 116825
29/01/2014 82.75p 83.75p 81.45p 81.45p 104000
28/01/2014 82.47p 83.25p 82.40p 82.75p 267760
27/01/2014 83.85p 84.36p 82.44p 82.67p 773020
24/01/2014 85.50p 86.40p 84.45p 84.80p 452195
23/01/2014 86.40p 86.40p 85.50p 85.50p 295225
22/01/2014 86.00p 86.41p 85.70p 85.85p 469250
21/01/2014 86.40p 86.70p 85.67p 85.87p 476170
20/01/2014 85.80p 86.10p 85.30p 85.50p 383485
17/01/2014 85.80p 86.00p 84.60p 85.30p 5784145
16/01/2014 84.60p 85.65p 84.60p 84.60p 382315
15/01/2014 84.20p 85.40p 83.00p 84.30p 246405
14/01/2014 83.50p 83.63p 82.64p 83.00p 187400
13/01/2014 82.55p 83.95p 82.55p 83.63p 308550
10/01/2014 82.50p 82.95p 82.20p 82.25p 319660
09/01/2014 82.36p 82.55p 81.80p 82.17p 178010
08/01/2014 82.00p 82.50p 81.88p 82.17p 216925
07/01/2014 82.64p 82.71p 82.05p 82.33p 228490
06/01/2014 82.10p 82.63p 81.90p 81.90p 147525
03/01/2014 81.90p 82.75p 81.80p 82.00p 152920
02/01/2014 83.00p 83.00p 81.50p 81.80p 238890
31/12/2013 81.80p 82.55p 81.40p 81.50p 89960
30/12/2013 81.55p 82.35p 81.55p 81.80p 67970
27/12/2013 82.40p 82.40p 81.60p 82.15p 427975
24/12/2013 81.70p 81.70p 81.40p 81.70p 186005
23/12/2013 81.80p 81.80p 81.20p 81.20p 286195
20/12/2013 81.50p 81.70p 80.20p 81.10p 408265
19/12/2013 81.40p 81.75p 80.60p 81.00p 386875
18/12/2013 80.80p 81.10p 80.20p 80.60p 864450
17/12/2013 80.55p 80.80p 79.75p 80.25p 221805
16/12/2013 79.70p 80.50p 79.50p 79.75p 526100
13/12/2013 78.00p 80.75p 76.80p 80.40p 416115
12/12/2013 77.70p 77.70p 76.80p 76.80p 96425
11/12/2013 77.10p 78.00p 77.10p 77.10p 103265
10/12/2013 77.10p 78.00p 76.85p 78.00p 153825
09/12/2013 76.50p 77.55p 76.40p 77.15p 185330
06/12/2013 76.10p 77.30p 76.00p 76.40p 315960
05/12/2013 76.85p 77.65p 76.00p 76.00p 154105
04/12/2013 77.80p 78.32p 76.88p 77.07p 213670
03/12/2013 78.25p 79.10p 77.10p 77.10p 169845
02/12/2013 78.40p 79.40p 78.00p 78.00p 246035
29/11/2013 78.80p 79.40p 78.10p 78.40p 299075
28/11/2013 79.00p 79.08p 78.60p 78.70p 136515
27/11/2013 78.60p 79.39p 78.60p 78.60p 160175
26/11/2013 79.00p 79.55p 78.60p 78.60p 103020
25/11/2013 79.23p 79.40p 78.60p 79.10p 123620
22/11/2013 78.65p 79.55p 78.60p 78.60p 277370
21/11/2013 78.60p 79.41p 78.60p 78.60p 55920
20/11/2013 78.75p 79.80p 78.60p 78.70p 95485
19/11/2013 79.50p 80.35p 78.90p 78.90p 163880
18/11/2013 79.40p 80.53p 79.40p 79.50p 78555
15/11/2013 80.22p 80.55p 79.40p 79.40p 83265
14/11/2013 80.01p 80.40p 78.70p 80.40p 98585
13/11/2013 79.45p 80.42p 78.70p 78.70p 367585
12/11/2013 80.55p 81.10p 80.00p 80.00p 212450
11/11/2013 80.83p 81.05p 80.00p 80.55p 125005
08/11/2013 81.20p 81.56p 80.00p 80.00p 280600
07/11/2013 81.45p 82.42p 81.30p 81.40p 157960
06/11/2013 82.05p 82.23p 81.00p 81.00p 249425

*Close Price adjusted for both dividends and splits