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
04/04/2012 58.00p 58.40p 57.20p 57.73p 114815
03/04/2012 58.25p 59.38p 58.00p 58.00p 240445
02/04/2012 59.00p 59.00p 58.00p 58.10p 114330
30/03/2012 59.00p 59.00p 58.42p 59.00p 285950
29/03/2012 58.65p 59.00p 58.45p 58.80p 178355
28/03/2012 58.60p 59.44p 58.48p 58.70p 105910
27/03/2012 59.20p 59.75p 58.60p 58.60p 158720
26/03/2012 59.60p 59.80p 58.40p 58.67p 186030
23/03/2012 59.70p 59.80p 58.75p 59.80p 196075
22/03/2012 57.90p 59.80p 57.40p 59.40p 198845
21/03/2012 58.30p 59.00p 57.40p 58.55p 104410
20/03/2012 59.00p 59.00p 57.20p 58.75p 254685
19/03/2012 58.95p 58.96p 58.04p 58.65p 269995
16/03/2012 58.60p 58.99p 58.24p 58.30p 129550
15/03/2012 58.60p 59.00p 58.54p 59.00p 17525
14/03/2012 59.00p 59.00p 58.20p 59.00p 38515
13/03/2012 58.20p 58.80p 57.90p 58.80p 68355
12/03/2012 57.50p 58.23p 57.40p 58.20p 82765
09/03/2012 57.10p 58.20p 57.00p 58.20p 235665
08/03/2012 58.00p 58.20p 56.80p 57.20p 149485
07/03/2012 57.70p 57.70p 57.30p 57.30p 2440
06/03/2012 56.80p 57.50p 56.70p 57.30p 89530
05/03/2012 57.76p 58.30p 57.50p 57.55p 26595
02/03/2012 58.40p 58.60p 57.32p 58.00p 74870
01/03/2012 58.00p 58.30p 57.27p 57.70p 74230
29/02/2012 58.00p 58.20p 57.00p 57.00p 177470
28/02/2012 58.20p 58.20p 57.27p 58.20p 76085
27/02/2012 57.60p 57.80p 57.12p 57.80p 177885
24/02/2012 57.60p 58.18p 57.27p 57.75p 353110
23/02/2012 57.58p 58.40p 57.22p 57.50p 112215
22/02/2012 57.20p 57.58p 56.50p 57.05p 117525
21/02/2012 56.82p 57.63p 56.60p 56.80p 183480
20/02/2012 57.00p 57.20p 56.07p 56.90p 161485
17/02/2012 56.00p 57.00p 55.90p 56.40p 71515
16/02/2012 56.80p 56.85p 56.00p 56.40p 145560
15/02/2012 56.40p 56.99p 56.10p 56.80p 199185
14/02/2012 56.40p 56.40p 56.00p 56.10p 126770
13/02/2012 55.70p 56.80p 55.70p 56.00p 69170
10/02/2012 57.00p 57.00p 55.92p 56.15p 179695
09/02/2012 57.00p 57.00p 55.62p 57.00p 127105
08/02/2012 55.45p 56.59p 55.40p 55.40p 98045
07/02/2012 55.22p 56.40p 55.22p 56.40p 78600
06/02/2012 56.40p 56.50p 55.15p 55.75p 65735
03/02/2012 54.30p 56.30p 54.30p 55.50p 120650
02/02/2012 54.30p 55.02p 54.30p 55.02p 181335
01/02/2012 54.40p 54.98p 54.25p 54.25p 81385
31/01/2012 54.00p 54.35p 53.40p 54.00p 479680
30/01/2012 53.00p 53.60p 52.85p 53.60p 222895
27/01/2012 53.60p 53.94p 53.42p 53.50p 105870
26/01/2012 54.00p 54.38p 53.82p 54.00p 205240
25/01/2012 53.05p 53.55p 52.96p 53.43p 152195
24/01/2012 52.75p 53.46p 52.49p 53.40p 171925
23/01/2012 52.95p 53.88p 52.95p 53.55p 15385
20/01/2012 53.40p 53.50p 53.00p 53.50p 34175
19/01/2012 52.95p 53.40p 52.44p 53.02p 119775
18/01/2012 52.10p 52.86p 51.80p 52.20p 191280
17/01/2012 52.60p 52.60p 52.00p 52.10p 135440
16/01/2012 51.00p 51.50p 51.00p 51.13p 21360
13/01/2012 50.50p 51.33p 50.50p 51.02p 122890
12/01/2012 50.45p 50.65p 49.64p 50.35p 116160
11/01/2012 50.15p 50.60p 49.50p 49.50p 85860
10/01/2012 50.60p 50.70p 50.15p 50.70p 111875
09/01/2012 49.65p 49.65p 48.73p 49.20p 24785
06/01/2012 48.95p 49.60p 48.95p 49.23p 218030
05/01/2012 48.60p 49.41p 48.26p 48.90p 107515
04/01/2012 49.15p 49.20p 48.80p 49.10p 37575
03/01/2012 49.30p 49.60p 48.30p 49.50p 1732940
30/12/2011 48.80p 48.87p 47.40p 48.07p 0
29/12/2011 48.80p 48.87p 47.40p 47.45p 146835
28/12/2011 47.17p 48.30p 46.97p 47.82p 32750
23/12/2011 47.85p 48.53p 47.44p 48.18p 89980
22/12/2011 47.55p 48.00p 47.21p 47.45p 52540
21/12/2011 48.30p 48.30p 47.00p 47.10p 90370
20/12/2011 47.10p 47.55p 46.50p 47.53p 33545
19/12/2011 47.40p 48.44p 46.40p 46.40p 102970
16/12/2011 48.31p 48.75p 47.40p 47.40p 77890
15/12/2011 48.60p 48.60p 48.45p 48.58p 19160
14/12/2011 49.15p 49.60p 48.00p 49.10p 191710
13/12/2011 48.97p 50.58p 48.97p 49.10p 36450
12/12/2011 49.14p 49.80p 49.14p 49.25p 83690
09/12/2011 50.01p 50.91p 49.60p 49.60p 77750
08/12/2011 50.60p 51.55p 50.20p 50.20p 45345
07/12/2011 51.90p 52.00p 50.80p 51.37p 233545
06/12/2011 51.05p 51.20p 50.65p 50.75p 83230
05/12/2011 51.00p 51.35p 51.00p 51.00p 75600
02/12/2011 50.95p 50.95p 49.70p 50.88p 180975
01/12/2011 50.00p 50.74p 49.45p 49.45p 63590
30/11/2011 49.05p 50.40p 47.45p 49.78p 210300
29/11/2011 48.80p 49.23p 48.02p 48.73p 29930
28/11/2011 48.36p 49.90p 48.36p 49.90p 14250
25/11/2011 48.37p 48.48p 47.20p 48.05p 30700
24/11/2011 47.90p 48.25p 47.90p 48.25p 13975
23/11/2011 48.60p 48.80p 47.90p 47.90p 88235
22/11/2011 48.72p 49.00p 48.63p 48.63p 60730
21/11/2011 49.80p 49.80p 48.68p 48.78p 62245
18/11/2011 49.80p 50.60p 49.80p 50.33p 29795
17/11/2011 50.80p 51.69p 50.60p 50.90p 114065
16/11/2011 51.05p 52.20p 51.00p 51.00p 53475
15/11/2011 51.60p 52.10p 51.00p 51.75p 96190
14/11/2011 52.65p 52.80p 51.90p 51.93p 43560
11/11/2011 51.95p 52.03p 51.00p 51.00p 79235
10/11/2011 51.35p 51.76p 51.00p 51.32p 223915
09/11/2011 53.15p 53.15p 51.60p 52.18p 150645
08/11/2011 52.21p 52.60p 51.35p 51.60p 91625
07/11/2011 51.00p 51.70p 50.70p 51.53p 555210
04/11/2011 52.00p 53.30p 51.40p 51.67p 104845
03/11/2011 51.70p 52.45p 51.65p 52.15p 167345
02/11/2011 51.60p 52.60p 50.80p 52.60p 98890
01/11/2011 52.00p 52.35p 51.20p 52.35p 81515
31/10/2011 54.00p 54.08p 52.80p 52.80p 24735
28/10/2011 54.45p 55.00p 54.20p 55.00p 120025
27/10/2011 54.75p 55.30p 54.60p 54.95p 77285
26/10/2011 53.20p 53.50p 52.10p 53.00p 57365
25/10/2011 53.10p 54.17p 52.60p 52.60p 130010
24/10/2011 53.95p 54.35p 53.45p 54.15p 43335
21/10/2011 53.00p 53.35p 52.70p 53.02p 90730
20/10/2011 53.60p 53.60p 52.00p 52.00p 48455
19/10/2011 53.74p 53.85p 53.30p 53.30p 59220
18/10/2011 52.05p 53.00p 52.05p 52.65p 65430
17/10/2011 53.40p 54.75p 53.30p 53.30p 107905
14/10/2011 52.65p 53.42p 52.20p 52.88p 46260
13/10/2011 52.30p 52.63p 51.65p 51.80p 67755
12/10/2011 52.00p 52.70p 51.40p 52.20p 61165
11/10/2011 51.00p 51.25p 50.85p 50.93p 28030
10/10/2011 49.40p 51.57p 49.40p 51.35p 136740
07/10/2011 50.40p 50.40p 49.35p 49.40p 222825
06/10/2011 49.65p 50.60p 48.50p 49.95p 91855
05/10/2011 48.40p 48.40p 47.10p 48.10p 53325
04/10/2011 49.20p 49.20p 46.85p 47.85p 40460
03/10/2011 49.60p 51.20p 49.60p 51.20p 85180
30/09/2011 54.70p 54.70p 51.82p 51.82p 160240
29/09/2011 53.90p 54.21p 53.40p 53.55p 602465
28/09/2011 54.15p 54.30p 53.85p 54.30p 210555
27/09/2011 53.65p 54.55p 52.75p 53.80p 277395
26/09/2011 50.80p 52.31p 49.40p 51.93p 287660
23/09/2011 52.00p 52.05p 51.00p 51.17p 119545
22/09/2011 52.85p 55.45p 52.32p 52.38p 90015
21/09/2011 55.80p 56.05p 55.35p 55.45p 106355
20/09/2011 55.40p 56.90p 54.95p 56.08p 157565
19/09/2011 54.90p 55.00p 54.09p 54.75p 35545
16/09/2011 56.00p 56.90p 55.60p 55.60p 110275
15/09/2011 54.00p 55.70p 54.00p 55.70p 102570
14/09/2011 52.80p 53.91p 52.80p 53.78p 32820
13/09/2011 51.50p 53.00p 51.40p 53.00p 49065
12/09/2011 51.50p 51.85p 51.40p 51.80p 44825
09/09/2011 53.20p 53.25p 52.40p 52.93p 199505
08/09/2011 54.00p 54.35p 53.45p 53.58p 45030
07/09/2011 52.65p 53.30p 52.60p 53.30p 36870
06/09/2011 52.00p 52.80p 51.40p 51.40p 72950
05/09/2011 52.80p 54.20p 51.15p 52.00p 89925
02/09/2011 55.40p 55.55p 54.20p 54.40p 106810
01/09/2011 56.35p 57.00p 56.35p 57.00p 45505
31/08/2011 54.80p 57.15p 53.80p 57.15p 86710
30/08/2011 52.95p 54.40p 52.95p 53.80p 54895
26/08/2011 51.60p 52.32p 51.60p 52.32p 10655
25/08/2011 53.20p 53.20p 52.80p 52.82p 42750
24/08/2011 52.50p 53.20p 51.20p 52.30p 23090
23/08/2011 51.25p 52.30p 51.05p 51.67p 184620
22/08/2011 50.45p 52.00p 50.40p 50.40p 116850
19/08/2011 50.45p 51.93p 49.80p 51.60p 67470
18/08/2011 54.05p 55.00p 52.00p 53.00p 93745
17/08/2011 54.60p 55.75p 53.80p 54.93p 228895
16/08/2011 56.80p 56.80p 55.62p 55.62p 32740
15/08/2011 56.40p 57.00p 56.27p 56.27p 135505
12/08/2011 54.55p 55.80p 54.40p 54.85p 1368915
11/08/2011 52.00p 54.55p 51.05p 54.55p 102115
10/08/2011 51.25p 52.20p 49.80p 50.65p 260015
09/08/2011 48.00p 50.60p 46.55p 50.60p 496240
08/08/2011 50.95p 51.79p 48.30p 48.30p 154365
05/08/2011 52.65p 52.95p 51.10p 51.40p 429175
04/08/2011 57.60p 57.60p 53.75p 54.12p 101355
03/08/2011 58.00p 58.05p 56.25p 56.25p 135065
02/08/2011 59.40p 60.05p 58.45p 58.45p 272085
01/08/2011 59.65p 60.66p 59.00p 59.00p 68270
29/07/2011 59.65p 60.60p 59.20p 59.20p 59145
28/07/2011 60.49p 60.49p 59.90p 60.20p 64865
27/07/2011 60.60p 61.10p 60.00p 60.00p 125480
26/07/2011 60.40p 60.80p 60.40p 60.80p 47730
25/07/2011 61.30p 61.30p 60.50p 60.80p 24095
22/07/2011 61.98p 62.13p 61.35p 61.35p 123940
21/07/2011 61.25p 62.20p 59.90p 60.20p 146670
20/07/2011 61.00p 61.90p 61.00p 61.55p 73310
19/07/2011 60.35p 61.15p 60.20p 61.15p 17930
18/07/2011 59.00p 60.85p 59.00p 60.22p 72700
15/07/2011 59.79p 61.20p 59.79p 60.57p 167280
14/07/2011 60.75p 61.00p 60.15p 60.68p 71840
13/07/2011 60.30p 60.73p 60.00p 60.73p 75570
12/07/2011 60.35p 61.04p 60.00p 60.70p 69850
11/07/2011 61.05p 61.50p 61.00p 61.00p 165545
08/07/2011 62.00p 62.40p 61.00p 61.00p 126490
07/07/2011 61.20p 61.87p 60.80p 61.73p 234670
06/07/2011 60.89p 60.90p 60.65p 60.65p 4315
05/07/2011 60.50p 61.00p 60.20p 61.00p 55110
04/07/2011 60.05p 60.57p 60.05p 60.25p 158620
01/07/2011 60.00p 61.10p 59.95p 60.50p 162465
30/06/2011 57.60p 59.91p 57.33p 59.55p 314940
29/06/2011 57.20p 57.55p 57.20p 57.45p 420775
28/06/2011 56.57p 56.60p 56.40p 56.40p 79710
27/06/2011 56.00p 56.10p 55.70p 55.70p 65670
24/06/2011 56.00p 56.35p 55.90p 56.02p 116415

*Close Price adjusted for both dividends and splits