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
25/04/2023 151.00p 151.93p 149.20p 150.60p 1965864
24/04/2023 152.60p 153.80p 151.12p 152.20p 880424
21/04/2023 151.20p 153.60p 150.77p 152.80p 734099
20/04/2023 152.00p 154.20p 150.00p 152.20p 570534
19/04/2023 151.40p 153.80p 151.12p 152.80p 539514
18/04/2023 155.20p 156.40p 153.00p 153.60p 648821
17/04/2023 153.40p 155.40p 152.72p 154.20p 781270
14/04/2023 151.60p 156.00p 151.60p 153.80p 404351
13/04/2023 150.00p 154.60p 150.00p 153.80p 493836
12/04/2023 151.40p 157.80p 150.20p 152.40p 445471
11/04/2023 152.80p 158.00p 151.81p 153.20p 821778
06/04/2023 149.80p 155.80p 149.80p 152.40p 543286
05/04/2023 156.00p 156.00p 149.80p 150.00p 1132227
04/04/2023 153.20p 160.20p 152.20p 152.60p 1005875
03/04/2023 154.80p 158.00p 153.20p 154.00p 1184467
31/03/2023 154.20p 156.80p 153.00p 155.20p 1523721
30/03/2023 152.00p 155.41p 151.25p 154.00p 777551
29/03/2023 150.20p 151.67p 148.20p 151.60p 953855
28/03/2023 150.20p 152.55p 149.00p 150.60p 1251832
27/03/2023 151.20p 153.60p 149.84p 151.20p 1096179
24/03/2023 151.60p 153.00p 148.67p 150.80p 1098517
23/03/2023 152.60p 154.00p 148.82p 152.20p 976466
22/03/2023 152.80p 153.37p 149.93p 152.80p 1089395
21/03/2023 152.40p 154.80p 151.20p 153.00p 898029
20/03/2023 150.20p 152.20p 147.37p 151.60p 2321270
17/03/2023 157.40p 157.86p 151.00p 151.80p 1074775
16/03/2023 155.00p 158.80p 151.60p 155.00p 1401252
15/03/2023 156.00p 157.00p 150.00p 152.20p 1161124
14/03/2023 153.20p 155.80p 148.40p 154.80p 891695
13/03/2023 157.40p 158.80p 147.80p 151.20p 965441
10/03/2023 157.60p 159.72p 154.40p 155.20p 830351
09/03/2023 162.40p 163.00p 159.20p 162.40p 885597
08/03/2023 164.00p 164.60p 162.00p 162.80p 557207
07/03/2023 164.40p 168.80p 164.00p 164.60p 644116
06/03/2023 169.00p 169.60p 164.20p 166.40p 758313
03/03/2023 164.40p 167.00p 163.36p 166.20p 746373
02/03/2023 163.80p 165.80p 161.40p 164.20p 476047
01/03/2023 168.00p 169.80p 162.39p 163.00p 561081
28/02/2023 164.00p 165.00p 162.00p 164.80p 627475
27/02/2023 165.80p 167.00p 163.00p 165.00p 435575
24/02/2023 167.60p 168.40p 163.40p 164.80p 715070
23/02/2023 169.60p 172.80p 165.79p 166.60p 1154669
22/02/2023 167.00p 171.03p 165.60p 167.00p 1258762
21/02/2023 172.00p 175.80p 168.80p 169.20p 919405
20/02/2023 175.00p 176.83p 172.60p 173.60p 845128
17/02/2023 176.20p 179.94p 174.20p 174.40p 835139
16/02/2023 180.40p 183.00p 178.22p 180.80p 627521
15/02/2023 177.40p 182.00p 176.36p 181.20p 478852
14/02/2023 177.60p 180.00p 174.20p 176.00p 936809
13/02/2023 179.00p 179.80p 177.00p 179.20p 447421
10/02/2023 181.00p 181.71p 176.32p 179.40p 610722
09/02/2023 185.20p 186.55p 181.40p 181.40p 367371
08/02/2023 186.00p 187.40p 183.20p 184.20p 534311
07/02/2023 187.00p 189.80p 183.00p 184.00p 433980
06/02/2023 188.00p 190.80p 185.20p 189.40p 638157
03/02/2023 189.20p 191.00p 186.03p 190.60p 573503
02/02/2023 178.60p 190.20p 178.38p 189.40p 858458
01/02/2023 179.60p 180.80p 176.96p 179.60p 409184
31/01/2023 174.00p 179.60p 173.63p 177.40p 326387
30/01/2023 181.00p 181.00p 176.40p 178.80p 404148
27/01/2023 179.00p 180.80p 177.20p 180.40p 557279
26/01/2023 177.00p 181.80p 173.40p 179.00p 588881
25/01/2023 180.20p 180.70p 173.65p 176.40p 420520
24/01/2023 176.40p 180.34p 175.40p 179.80p 736086
23/01/2023 178.40p 181.80p 175.20p 177.60p 566322
20/01/2023 173.20p 177.00p 173.20p 176.20p 430747
19/01/2023 176.20p 179.00p 174.00p 174.00p 453305
18/01/2023 180.00p 184.00p 175.00p 179.00p 625897
17/01/2023 179.20p 183.60p 178.00p 180.20p 699951
16/01/2023 180.60p 182.00p 178.25p 179.20p 511210
13/01/2023 177.60p 182.80p 176.44p 178.60p 827477
12/01/2023 180.00p 181.60p 175.00p 178.00p 1089779
11/01/2023 176.60p 179.22p 173.80p 177.40p 702511
10/01/2023 177.40p 177.60p 172.60p 176.00p 459730
09/01/2023 178.60p 178.60p 172.17p 176.00p 702017
06/01/2023 177.00p 180.80p 170.00p 175.40p 1985953
05/01/2023 176.00p 181.05p 174.20p 178.40p 1607483
04/01/2023 179.40p 183.20p 175.57p 177.00p 375213
03/01/2023 176.20p 182.80p 174.20p 177.00p 570414
30/12/2022 176.20p 177.80p 173.29p 176.20p 89187
29/12/2022 179.00p 179.00p 171.24p 175.00p 506887
28/12/2022 179.00p 179.00p 170.54p 173.00p 161700
23/12/2022 174.40p 177.40p 170.20p 177.40p 94566
22/12/2022 173.80p 177.40p 171.31p 173.80p 230108
21/12/2022 171.00p 175.80p 171.00p 174.80p 355398
20/12/2022 171.00p 176.80p 170.40p 173.40p 246597
19/12/2022 174.20p 178.21p 173.00p 175.00p 511408
16/12/2022 178.00p 178.47p 174.20p 174.20p 1082895
15/12/2022 176.00p 180.40p 174.01p 179.60p 381594
14/12/2022 179.00p 182.00p 177.00p 178.40p 360656
13/12/2022 177.60p 185.45p 175.12p 180.60p 747389
12/12/2022 178.60p 178.80p 175.50p 178.60p 334219
09/12/2022 178.60p 181.60p 176.00p 179.00p 332795
08/12/2022 177.60p 180.80p 176.80p 176.80p 354217
07/12/2022 182.80p 182.80p 170.40p 177.80p 662769
06/12/2022 182.00p 187.80p 176.00p 176.00p 1136418
05/12/2022 185.60p 188.00p 180.99p 185.40p 1449909
02/12/2022 183.00p 185.00p 179.49p 183.00p 316836
01/12/2022 179.00p 184.60p 176.20p 184.40p 838554
30/11/2022 175.80p 181.20p 175.80p 177.00p 461616
29/11/2022 177.00p 181.38p 176.80p 177.00p 956655
28/11/2022 174.60p 179.00p 170.00p 178.60p 757519
25/11/2022 176.80p 181.60p 174.65p 178.60p 227048
24/11/2022 177.60p 180.00p 174.70p 176.00p 227753
23/11/2022 179.00p 180.00p 174.00p 179.20p 259404
22/11/2022 180.40p 180.40p 174.59p 179.20p 401884
21/11/2022 174.40p 181.40p 174.40p 179.60p 370781
18/11/2022 178.00p 183.80p 176.80p 178.60p 506293
17/11/2022 181.80p 187.20p 178.58p 179.40p 356152
16/11/2022 189.00p 193.00p 181.60p 184.60p 412630
15/11/2022 190.00p 191.60p 185.60p 191.00p 397184
14/11/2022 189.60p 191.80p 185.20p 188.80p 563710
11/11/2022 183.80p 190.80p 179.74p 188.20p 841817
10/11/2022 169.20p 180.80p 166.20p 180.60p 755408
09/11/2022 173.00p 173.00p 167.53p 169.40p 219380
08/11/2022 166.00p 172.60p 166.00p 170.60p 3394657
07/11/2022 172.00p 173.80p 167.00p 170.00p 403907
04/11/2022 174.60p 177.80p 169.40p 171.00p 514458
03/11/2022 167.80p 174.75p 167.00p 173.80p 262229
02/11/2022 172.20p 178.00p 172.20p 172.60p 305658
01/11/2022 174.80p 178.20p 170.40p 174.60p 453878
31/10/2022 165.40p 172.60p 165.20p 172.60p 338844
28/10/2022 167.00p 171.40p 165.44p 168.20p 393656
27/10/2022 174.00p 175.80p 167.46p 171.80p 356677
26/10/2022 168.00p 175.80p 165.85p 175.80p 419497
25/10/2022 165.00p 171.60p 161.25p 170.40p 661982
24/10/2022 166.60p 168.40p 161.60p 164.40p 655153
21/10/2022 167.00p 169.60p 162.60p 166.00p 442621
20/10/2022 168.00p 173.60p 163.63p 168.40p 743370
19/10/2022 167.40p 172.00p 165.19p 167.60p 791435
18/10/2022 167.00p 171.20p 165.40p 169.80p 458283
17/10/2022 163.00p 168.20p 159.25p 165.40p 692565
14/10/2022 162.20p 170.00p 161.00p 163.20p 611892
13/10/2022 165.60p 166.80p 154.60p 160.40p 529160
12/10/2022 163.00p 166.40p 160.87p 162.40p 1040053
11/10/2022 165.80p 172.40p 162.60p 163.60p 506932
10/10/2022 172.80p 172.80p 167.50p 168.40p 572089
07/10/2022 174.00p 177.74p 170.68p 174.60p 577409
06/10/2022 174.00p 176.00p 173.00p 174.60p 504529
05/10/2022 171.80p 175.80p 169.40p 173.20p 671121
04/10/2022 168.80p 176.75p 164.20p 175.60p 355895
03/10/2022 172.80p 172.80p 165.32p 169.20p 1426852
30/09/2022 162.60p 174.40p 162.60p 174.40p 2364899
29/09/2022 168.80p 173.80p 165.20p 169.00p 1671368
28/09/2022 168.40p 172.40p 163.69p 172.20p 1489644
27/09/2022 174.00p 175.20p 169.46p 170.00p 2362089
26/09/2022 172.60p 174.80p 169.19p 171.00p 2417953
23/09/2022 174.20p 177.40p 169.26p 172.00p 1302017
22/09/2022 175.60p 180.40p 173.00p 174.40p 584572
21/09/2022 179.00p 182.40p 177.00p 181.00p 616631
20/09/2022 183.00p 186.80p 179.20p 180.20p 1024767
16/09/2022 184.60p 185.80p 181.13p 184.80p 691557
15/09/2022 181.20p 187.20p 181.20p 184.00p 433570
14/09/2022 182.00p 185.20p 180.63p 183.40p 653699
13/09/2022 192.00p 195.49p 183.00p 183.00p 800957
12/09/2022 189.00p 193.40p 186.65p 192.40p 1359500
09/09/2022 189.60p 191.80p 184.20p 189.60p 583156
08/09/2022 183.40p 189.20p 183.00p 186.80p 566555
07/09/2022 180.40p 184.80p 178.75p 181.20p 435358
06/09/2022 181.20p 183.45p 178.20p 181.00p 385294
05/09/2022 184.00p 187.20p 180.00p 181.00p 455482
02/09/2022 185.80p 187.80p 181.72p 186.00p 618205
01/09/2022 183.80p 186.40p 181.04p 181.40p 839039
31/08/2022 186.20p 190.00p 184.40p 185.80p 559570
30/08/2022 189.00p 192.00p 185.25p 187.80p 1261959
26/08/2022 192.20p 196.00p 188.40p 190.60p 249269
25/08/2022 193.80p 194.00p 190.80p 191.40p 336447
24/08/2022 187.60p 193.00p 187.00p 192.00p 455323
23/08/2022 193.00p 196.60p 189.40p 190.40p 513096
22/08/2022 194.20p 199.60p 191.60p 195.80p 972497
19/08/2022 201.00p 203.06p 197.20p 197.80p 549552
18/08/2022 199.20p 202.25p 197.84p 199.60p 622539
17/08/2022 205.00p 210.50p 199.00p 201.50p 440420
16/08/2022 207.50p 210.50p 202.47p 205.00p 520173
15/08/2022 206.50p 209.50p 203.75p 209.50p 484994
12/08/2022 202.00p 206.50p 201.32p 205.50p 743736
11/08/2022 204.50p 207.00p 199.01p 205.00p 882297
10/08/2022 199.80p 203.50p 193.36p 203.00p 633209
09/08/2022 202.50p 203.50p 194.62p 197.40p 846592
08/08/2022 201.00p 209.00p 199.64p 202.50p 641015
05/08/2022 214.00p 214.00p 199.00p 201.50p 776618
04/08/2022 203.00p 207.42p 197.20p 204.00p 573140
03/08/2022 190.20p 202.00p 190.20p 201.50p 439667
02/08/2022 189.80p 194.00p 189.00p 192.60p 585981
01/08/2022 191.00p 198.44p 188.20p 194.00p 460539
29/07/2022 194.40p 195.95p 191.60p 193.60p 755579
28/07/2022 192.00p 193.00p 184.80p 190.00p 348355
27/07/2022 189.40p 190.00p 186.96p 188.60p 399660
26/07/2022 190.60p 193.00p 185.20p 186.80p 538427
25/07/2022 195.00p 197.00p 188.48p 191.80p 518390
22/07/2022 193.80p 198.60p 187.66p 194.40p 650100
21/07/2022 185.80p 192.40p 185.20p 192.40p 623004
20/07/2022 188.00p 188.20p 182.43p 187.20p 685881
19/07/2022 181.20p 183.20p 179.80p 183.20p 400485
18/07/2022 183.00p 187.80p 182.00p 184.00p 658030
15/07/2022 181.20p 182.96p 178.20p 181.00p 395784
14/07/2022 181.40p 181.74p 177.43p 181.20p 388297
13/07/2022 183.00p 183.60p 176.40p 181.60p 403760
12/07/2022 185.00p 185.00p 177.94p 182.40p 433836
11/07/2022 181.80p 187.67p 181.60p 184.20p 555445

*Close Price adjusted for both dividends and splits