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
21/10/2009 48.00p 48.00p 46.60p 47.30p 263320
20/10/2009 48.25p 48.25p 47.90p 47.90p 691090
19/10/2009 48.60p 49.00p 47.60p 48.25p 459605
16/10/2009 48.75p 48.75p 48.10p 48.10p 76025
15/10/2009 47.60p 48.10p 47.60p 48.10p 116500
14/10/2009 47.60p 47.60p 47.40p 47.40p 334895
13/10/2009 46.70p 47.70p 46.60p 47.10p 636115
12/10/2009 46.80p 47.40p 46.80p 47.40p 121885
09/10/2009 45.60p 46.40p 45.60p 45.90p 97590
08/10/2009 45.05p 45.25p 45.05p 45.25p 125085
07/10/2009 44.70p 45.05p 44.70p 45.05p 536100
06/10/2009 44.50p 44.60p 44.50p 44.60p 234110
05/10/2009 44.60p 44.60p 43.60p 43.60p 189210
02/10/2009 44.00p 44.00p 43.95p 43.95p 369930
01/10/2009 44.90p 44.90p 44.50p 44.50p 15000
30/09/2009 45.20p 45.25p 44.60p 44.90p 142355
29/09/2009 44.40p 45.20p 44.40p 45.20p 889495
28/09/2009 44.05p 44.05p 44.00p 44.00p 32500
25/09/2009 43.95p 44.05p 43.95p 44.05p 126045
24/09/2009 43.40p 43.95p 43.40p 43.95p 124525
23/09/2009 43.80p 43.80p 43.80p 43.80p 894420
22/09/2009 44.30p 44.30p 44.00p 44.00p 197565
21/09/2009 43.45p 43.50p 43.35p 43.35p 236710

*Close Price adjusted for both dividends and splits