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
08/02/2024 144.80p 145.82p 144.44p 145.00p 491849
07/02/2024 145.40p 146.20p 144.00p 145.00p 424101
06/02/2024 145.00p 146.60p 144.40p 145.00p 568165
05/02/2024 144.20p 148.00p 144.20p 144.40p 638289
02/02/2024 150.00p 150.00p 145.00p 146.00p 535502
01/02/2024 148.00p 148.80p 145.33p 145.60p 421573
31/01/2024 151.00p 154.40p 148.35p 149.00p 587445
30/01/2024 150.00p 154.00p 150.00p 151.40p 788861
29/01/2024 151.20p 152.20p 149.20p 151.60p 624847
26/01/2024 151.00p 151.60p 149.10p 150.80p 826522
25/01/2024 151.60p 151.60p 148.20p 150.60p 621844
24/01/2024 151.00p 151.80p 148.20p 149.60p 452378
23/01/2024 149.00p 151.00p 148.59p 148.80p 965576
22/01/2024 145.00p 148.60p 145.00p 148.40p 2313139
19/01/2024 149.00p 149.00p 144.60p 144.60p 1368437
18/01/2024 144.60p 147.20p 144.60p 146.00p 1337370
17/01/2024 142.40p 146.20p 142.40p 144.60p 585311
16/01/2024 147.00p 148.80p 146.15p 146.60p 476934
15/01/2024 150.00p 152.00p 146.60p 148.00p 693601
12/01/2024 153.20p 153.60p 150.00p 150.00p 254908
11/01/2024 150.00p 155.00p 150.00p 150.00p 423129
10/01/2024 149.00p 153.60p 149.00p 151.60p 301054
09/01/2024 150.40p 152.60p 149.00p 152.60p 497408
08/01/2024 148.20p 150.00p 146.60p 149.00p 514175
05/01/2024 152.00p 153.60p 149.40p 149.40p 391077
04/01/2024 152.00p 155.40p 151.00p 151.80p 431728
03/01/2024 155.00p 155.00p 151.00p 152.60p 679142
02/01/2024 157.00p 157.00p 152.80p 154.40p 504005
29/12/2023 156.80p 157.80p 153.80p 157.00p 252669
28/12/2023 153.80p 156.20p 152.15p 156.00p 491003
27/12/2023 151.00p 153.80p 150.31p 153.40p 490494
22/12/2023 149.60p 151.20p 149.29p 150.40p 146715
21/12/2023 149.00p 151.40p 146.80p 151.00p 202731
20/12/2023 150.80p 151.00p 149.20p 149.60p 503667
19/12/2023 149.00p 150.20p 147.54p 149.00p 366753
18/12/2023 149.20p 149.42p 146.00p 147.60p 523168
15/12/2023 144.40p 150.00p 144.20p 147.80p 611764
14/12/2023 144.00p 147.60p 142.77p 147.60p 704902
13/12/2023 141.00p 143.00p 139.80p 139.80p 510982
12/12/2023 143.00p 143.20p 140.00p 140.00p 447005
11/12/2023 139.00p 141.60p 139.00p 140.80p 554558
08/12/2023 140.80p 142.00p 138.60p 141.20p 445652
07/12/2023 138.00p 141.23p 137.80p 140.00p 355286
06/12/2023 137.60p 141.00p 136.16p 141.00p 397107
05/12/2023 136.20p 139.00p 135.60p 138.00p 465830
04/12/2023 139.80p 140.00p 136.20p 137.00p 527689
01/12/2023 137.80p 139.00p 136.60p 139.00p 517092
30/11/2023 138.00p 141.80p 137.60p 137.60p 334359
29/11/2023 140.20p 141.80p 137.20p 139.20p 348893
28/11/2023 139.20p 141.80p 138.00p 138.80p 368308
27/11/2023 141.20p 143.40p 139.20p 141.00p 205146
24/11/2023 143.40p 143.80p 140.00p 141.80p 216128
23/11/2023 140.20p 141.81p 140.20p 141.40p 406035
22/11/2023 142.00p 144.20p 141.66p 142.20p 537266
21/11/2023 145.60p 145.80p 143.00p 143.00p 528341
20/11/2023 143.80p 145.20p 141.12p 145.00p 421545
17/11/2023 140.60p 143.60p 140.00p 143.00p 475418
16/11/2023 140.40p 143.60p 139.37p 139.80p 463933
15/11/2023 141.00p 143.00p 136.60p 142.60p 636958
14/11/2023 133.40p 138.60p 132.00p 138.20p 947850
13/11/2023 134.00p 137.80p 132.40p 133.40p 331226
10/11/2023 136.80p 136.80p 133.20p 134.40p 457730
09/11/2023 136.80p 138.20p 136.20p 137.40p 264963
08/11/2023 133.00p 138.80p 133.00p 137.00p 632062
07/11/2023 133.00p 135.80p 132.55p 134.40p 624361
06/11/2023 135.20p 135.80p 132.60p 133.60p 412876
03/11/2023 132.40p 134.80p 129.39p 134.80p 626864
02/11/2023 130.20p 131.18p 126.71p 130.40p 542072
01/11/2023 124.00p 125.40p 122.20p 125.40p 847309
31/10/2023 126.00p 126.00p 122.00p 124.80p 499890
30/10/2023 123.20p 123.80p 120.80p 123.80p 963676
27/10/2023 123.60p 126.80p 122.00p 122.40p 387116
26/10/2023 125.40p 125.40p 122.90p 123.80p 2771839
25/10/2023 126.20p 127.20p 124.75p 125.40p 458300
24/10/2023 127.00p 127.00p 124.51p 126.40p 574065
23/10/2023 126.00p 126.20p 124.40p 125.80p 1248454
20/10/2023 127.60p 128.80p 125.71p 126.00p 583563
19/10/2023 131.00p 131.00p 127.18p 128.00p 344794
18/10/2023 132.00p 132.00p 128.60p 129.60p 663261
17/10/2023 129.40p 130.86p 128.20p 130.00p 1221950
16/10/2023 132.40p 134.80p 129.35p 129.40p 632920
13/10/2023 132.40p 134.00p 130.60p 130.60p 811948
12/10/2023 133.00p 136.80p 132.22p 133.60p 634586
11/10/2023 133.80p 134.80p 132.20p 132.20p 555496
10/10/2023 133.00p 134.40p 133.00p 134.00p 600287
09/10/2023 131.00p 133.80p 131.00p 132.00p 666260
06/10/2023 135.80p 135.80p 131.00p 133.60p 641963
05/10/2023 131.40p 134.80p 131.40p 132.60p 579487
04/10/2023 138.00p 138.00p 132.00p 132.60p 506645
03/10/2023 140.00p 140.00p 134.60p 134.60p 707821
02/10/2023 140.40p 141.36p 137.60p 137.80p 516977
29/09/2023 139.00p 142.80p 139.00p 139.40p 507953
28/09/2023 139.40p 141.20p 138.60p 138.60p 397041
27/09/2023 141.00p 143.40p 139.80p 140.20p 723317
26/09/2023 140.80p 141.96p 139.67p 140.00p 824525
25/09/2023 141.20p 142.00p 140.05p 141.40p 736762
22/09/2023 142.40p 143.60p 142.00p 142.40p 663244
21/09/2023 143.40p 146.20p 142.20p 143.20p 699215
20/09/2023 148.20p 149.80p 145.20p 146.00p 739721
19/09/2023 147.40p 148.20p 145.60p 146.40p 773615
18/09/2023 149.00p 149.00p 147.20p 147.40p 758776
15/09/2023 150.60p 152.16p 149.00p 149.00p 1137427
14/09/2023 149.60p 151.20p 149.40p 151.20p 875399
13/09/2023 149.60p 150.80p 149.48p 150.00p 634689
12/09/2023 152.20p 153.60p 149.62p 150.60p 898828
11/09/2023 150.80p 153.80p 149.72p 150.60p 542713
08/09/2023 151.00p 151.20p 149.62p 150.80p 520074
07/09/2023 150.00p 151.60p 149.00p 151.00p 478386
06/09/2023 147.80p 152.40p 147.80p 151.80p 554096
05/09/2023 150.00p 153.60p 149.82p 151.80p 514940
04/09/2023 150.00p 153.20p 149.56p 152.80p 822822
01/09/2023 149.80p 152.60p 149.00p 152.40p 654896
31/08/2023 149.60p 151.20p 147.91p 151.20p 659476
30/08/2023 148.20p 150.60p 147.22p 149.80p 829948
29/08/2023 145.00p 149.60p 145.00p 148.60p 633250
25/08/2023 143.00p 145.60p 142.46p 144.80p 1020018
24/08/2023 145.00p 148.60p 144.12p 145.20p 899323
23/08/2023 142.40p 145.80p 140.00p 145.40p 590290
22/08/2023 142.00p 143.60p 140.90p 142.80p 578613
21/08/2023 141.00p 143.00p 141.00p 142.20p 681108
18/08/2023 141.60p 143.20p 140.41p 142.60p 528319
17/08/2023 143.00p 145.07p 142.44p 143.40p 379726
16/08/2023 145.00p 146.15p 144.13p 145.00p 915773
15/08/2023 144.20p 147.80p 143.60p 144.80p 510767
14/08/2023 145.40p 147.00p 144.00p 146.60p 627385
11/08/2023 146.40p 148.60p 145.00p 146.80p 529568
10/08/2023 147.60p 148.60p 147.60p 148.40p 701054
09/08/2023 150.80p 150.80p 146.60p 147.60p 734571
08/08/2023 147.60p 148.19p 146.20p 147.00p 481975
07/08/2023 147.20p 150.80p 147.00p 148.00p 673886
04/08/2023 149.20p 150.00p 147.40p 149.00p 353360
03/08/2023 148.40p 150.80p 146.92p 148.60p 974382
02/08/2023 152.80p 152.80p 148.40p 149.40p 807134
01/08/2023 153.20p 154.60p 152.29p 153.60p 647012
31/07/2023 151.40p 153.89p 149.81p 153.20p 1288159
28/07/2023 153.60p 154.40p 151.60p 152.80p 395909
27/07/2023 151.00p 153.80p 149.58p 153.60p 790003
26/07/2023 148.80p 150.20p 147.40p 149.80p 809263
25/07/2023 148.00p 149.78p 147.55p 149.00p 975301
24/07/2023 147.40p 150.47p 145.98p 150.40p 1223218
21/07/2023 149.20p 150.40p 146.85p 149.60p 557020
20/07/2023 148.40p 150.00p 147.59p 149.80p 612733
19/07/2023 146.40p 150.20p 145.31p 150.20p 1172804
18/07/2023 141.80p 145.20p 140.89p 144.60p 665623
17/07/2023 141.40p 143.40p 139.47p 143.40p 713366
14/07/2023 141.60p 143.20p 140.95p 142.20p 792823
13/07/2023 139.00p 142.40p 139.00p 142.20p 1028472
12/07/2023 140.00p 142.40p 138.58p 141.20p 1048938
11/07/2023 140.00p 141.60p 138.22p 140.40p 490822
10/07/2023 138.00p 140.00p 135.60p 139.80p 1250278
07/07/2023 135.80p 138.60p 135.80p 138.20p 425367
06/07/2023 137.00p 138.60p 136.00p 136.20p 1007448
05/07/2023 137.60p 138.60p 137.00p 138.60p 784579
04/07/2023 138.40p 141.80p 138.40p 139.60p 375184
03/07/2023 141.00p 141.20p 138.40p 139.80p 1158073
30/06/2023 140.40p 142.20p 139.60p 141.00p 758687
29/06/2023 141.00p 142.00p 139.40p 140.60p 687425
28/06/2023 139.20p 141.60p 138.22p 140.60p 1195945
27/06/2023 143.00p 143.00p 135.20p 137.80p 919165
26/06/2023 139.20p 141.74p 136.40p 137.00p 1089678
23/06/2023 140.40p 142.80p 140.00p 140.00p 821550
22/06/2023 140.40p 144.44p 140.40p 142.80p 915957
21/06/2023 142.00p 144.45p 142.00p 144.40p 711345
20/06/2023 143.60p 144.60p 143.00p 144.00p 704039
19/06/2023 145.20p 148.80p 144.60p 144.60p 482806
16/06/2023 146.20p 147.20p 145.00p 147.00p 988190
15/06/2023 147.80p 147.80p 143.89p 145.40p 806364
14/06/2023 144.80p 147.00p 144.80p 147.00p 939108
13/06/2023 145.20p 146.80p 144.20p 145.00p 1771256
12/06/2023 145.40p 148.20p 143.60p 145.20p 897799
09/06/2023 146.00p 148.21p 145.32p 146.40p 737057
08/06/2023 146.20p 149.80p 144.20p 147.00p 1912595
07/06/2023 149.00p 152.80p 145.40p 145.40p 498813
06/06/2023 149.60p 152.40p 147.53p 148.40p 695066
05/06/2023 152.40p 152.40p 146.20p 149.00p 677888
02/06/2023 147.20p 151.32p 147.20p 148.60p 701639
01/06/2023 149.00p 149.00p 145.73p 147.00p 1146805
31/05/2023 147.00p 148.20p 144.60p 144.60p 1168226
30/05/2023 149.00p 150.00p 147.00p 148.00p 1039113
26/05/2023 147.60p 149.80p 147.10p 148.60p 973805
25/05/2023 149.00p 150.20p 147.57p 147.60p 1278953
24/05/2023 148.00p 149.00p 146.72p 148.20p 922435
23/05/2023 150.40p 151.56p 147.74p 150.60p 881684
22/05/2023 149.00p 151.40p 147.26p 151.00p 762790
19/05/2023 150.60p 153.20p 149.00p 149.40p 837287
18/05/2023 148.00p 150.40p 146.61p 150.40p 437426
17/05/2023 148.40p 150.17p 147.00p 147.20p 370622
16/05/2023 149.20p 151.00p 147.20p 148.00p 550571
15/05/2023 148.80p 151.00p 147.20p 148.40p 536852
12/05/2023 148.40p 150.00p 147.45p 149.00p 449172
11/05/2023 148.40p 150.80p 147.25p 150.20p 800047
10/05/2023 148.20p 150.00p 147.25p 148.80p 781243
09/05/2023 146.40p 150.00p 146.40p 148.60p 735853
05/05/2023 147.00p 149.80p 147.00p 149.80p 482205
04/05/2023 147.20p 149.00p 146.85p 149.00p 478508
03/05/2023 150.00p 150.80p 147.64p 148.00p 571620
02/05/2023 151.20p 152.00p 148.20p 149.00p 1556850
28/04/2023 148.20p 150.40p 147.34p 149.20p 947384
27/04/2023 149.00p 150.80p 147.80p 147.80p 1175504
26/04/2023 150.40p 150.80p 148.56p 149.80p 738400

*Close Price adjusted for both dividends and splits