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
27/09/2021 325.50p 327.60p 319.80p 322.00p 942232
24/09/2021 330.50p 331.50p 322.50p 322.50p 756751
23/09/2021 326.00p 327.00p 324.50p 327.00p 508726
22/09/2021 319.50p 325.50p 319.14p 324.50p 598649
21/09/2021 320.50p 335.00p 317.53p 324.00p 602929
20/09/2021 320.50p 326.00p 316.50p 317.50p 788040
17/09/2021 323.50p 325.00p 320.00p 325.00p 1217676
16/09/2021 324.00p 324.00p 318.50p 318.50p 565385
15/09/2021 320.00p 322.50p 317.95p 320.00p 506556
14/09/2021 324.00p 324.50p 320.67p 322.00p 724754
13/09/2021 329.50p 331.59p 321.00p 322.00p 1006148
10/09/2021 332.00p 332.50p 328.00p 329.00p 606544
09/09/2021 331.00p 332.00p 327.50p 328.00p 823370
08/09/2021 333.00p 337.34p 332.00p 332.00p 509090
07/09/2021 337.50p 341.00p 334.50p 334.50p 603203
06/09/2021 332.00p 339.00p 332.00p 337.50p 885704
03/09/2021 335.50p 338.00p 332.00p 334.50p 483617
02/09/2021 334.50p 338.50p 333.00p 338.00p 634621
01/09/2021 332.00p 335.13p 329.00p 335.00p 742517
31/08/2021 329.50p 332.50p 327.00p 332.00p 1221196
27/08/2021 325.00p 329.50p 323.70p 329.50p 879152
26/08/2021 326.00p 327.71p 323.85p 324.00p 1394089
25/08/2021 325.50p 326.50p 321.05p 325.00p 715890
24/08/2021 323.00p 325.00p 320.50p 322.00p 1182237
23/08/2021 320.00p 321.00p 316.00p 321.00p 850277
20/08/2021 312.50p 316.83p 310.00p 316.00p 628330
19/08/2021 312.00p 315.00p 310.50p 312.00p 502473
18/08/2021 312.00p 317.50p 311.75p 317.50p 595000
17/08/2021 314.00p 315.50p 310.00p 312.50p 1016435
16/08/2021 321.00p 321.00p 312.20p 314.00p 797766
13/08/2021 325.00p 325.00p 319.50p 321.50p 851379
12/08/2021 321.50p 324.00p 319.73p 320.50p 843131
11/08/2021 332.00p 332.00p 320.00p 321.50p 1012046
10/08/2021 332.00p 333.00p 327.19p 328.50p 755476
09/08/2021 330.00p 330.00p 323.00p 327.00p 1068498
06/08/2021 333.50p 333.50p 325.50p 325.50p 771130
05/08/2021 330.00p 333.00p 326.85p 330.00p 849442
04/08/2021 327.00p 331.00p 326.50p 331.00p 727517
03/08/2021 328.00p 330.00p 324.35p 326.50p 620201
02/08/2021 327.00p 330.74p 325.00p 327.50p 1000004
30/07/2021 327.50p 329.50p 321.65p 327.50p 1002765
29/07/2021 329.50p 331.00p 326.00p 329.00p 724476
28/07/2021 325.50p 328.97p 323.00p 328.00p 928050
27/07/2021 335.50p 335.50p 324.00p 325.00p 658825
26/07/2021 335.00p 336.50p 330.00p 332.00p 1044023
23/07/2021 336.50p 338.00p 330.60p 333.00p 764446
22/07/2021 336.50p 337.00p 329.06p 334.00p 557588
21/07/2021 332.00p 337.00p 329.72p 332.50p 1148707
20/07/2021 328.00p 332.00p 326.75p 332.00p 680322
19/07/2021 330.00p 333.00p 323.50p 325.00p 604808
16/07/2021 335.50p 336.50p 331.00p 332.00p 595253
15/07/2021 339.00p 340.00p 333.00p 334.00p 810548
14/07/2021 347.00p 347.50p 340.50p 340.50p 677122
13/07/2021 349.50p 350.50p 345.00p 348.50p 450603
12/07/2021 349.00p 351.50p 342.65p 346.50p 588439
09/07/2021 347.00p 349.50p 345.00p 347.00p 445444
08/07/2021 350.00p 350.50p 341.28p 344.50p 655139
07/07/2021 354.00p 356.00p 349.75p 350.50p 391993
06/07/2021 355.00p 355.00p 349.75p 351.00p 549402
05/07/2021 362.50p 362.50p 352.20p 355.00p 533897
02/07/2021 359.00p 359.50p 352.17p 353.00p 378368
01/07/2021 362.50p 363.02p 353.50p 353.50p 725857
30/06/2021 366.50p 366.50p 358.00p 358.00p 645891
29/06/2021 357.50p 366.50p 357.00p 361.50p 708673
28/06/2021 355.00p 360.00p 350.02p 357.00p 729197
25/06/2021 355.00p 355.00p 347.50p 353.00p 781304
24/06/2021 350.00p 353.50p 348.00p 351.50p 656609
23/06/2021 349.00p 351.50p 342.00p 348.00p 708793
22/06/2021 338.50p 347.00p 334.91p 346.00p 669052
21/06/2021 337.00p 342.40p 329.50p 337.50p 845651
18/06/2021 340.00p 342.89p 337.27p 339.50p 1223580
17/06/2021 331.00p 339.49p 331.00p 337.00p 568062
16/06/2021 341.00p 341.00p 331.07p 334.00p 789316
15/06/2021 345.50p 346.89p 339.00p 339.00p 682103
14/06/2021 341.00p 344.46p 338.00p 342.50p 642307
11/06/2021 337.00p 342.36p 336.77p 341.00p 1066438
10/06/2021 339.00p 340.23p 334.91p 336.00p 634740
09/06/2021 334.50p 339.50p 334.50p 336.50p 523213
08/06/2021 330.50p 338.50p 329.43p 333.00p 630059
07/06/2021 330.50p 332.00p 328.19p 331.00p 639669
04/06/2021 329.00p 331.50p 326.58p 330.00p 408018
03/06/2021 335.00p 336.00p 327.86p 329.00p 700179
02/06/2021 337.00p 337.00p 329.50p 331.00p 574458
01/06/2021 328.00p 336.67p 328.00p 331.00p 808744
31/05/2021 330.50p 336.50p 327.36p 333.00p 480948
28/05/2021 330.50p 336.50p 327.36p 333.00p 480948
27/05/2021 328.00p 330.50p 323.00p 330.00p 1113559
26/05/2021 327.00p 328.00p 320.77p 327.50p 942471
25/05/2021 319.00p 326.00p 319.00p 322.00p 882170
24/05/2021 321.50p 324.00p 318.50p 321.00p 1375049
21/05/2021 317.00p 321.51p 314.25p 320.00p 464804
20/05/2021 313.00p 318.50p 308.75p 318.00p 799475
19/05/2021 315.00p 315.00p 304.50p 310.50p 762239
18/05/2021 314.00p 316.50p 307.54p 316.00p 1018236
17/05/2021 314.50p 316.00p 307.50p 307.50p 681340
14/05/2021 307.50p 314.50p 306.22p 311.50p 1129006
13/05/2021 302.00p 307.60p 295.52p 306.00p 1406811
12/05/2021 310.00p 310.50p 303.50p 305.00p 1032406
11/05/2021 310.00p 310.00p 294.51p 308.50p 2601150
10/05/2021 331.00p 333.00p 314.67p 315.50p 1941819
07/05/2021 328.00p 336.00p 325.00p 331.50p 684049
06/05/2021 336.50p 337.00p 324.00p 326.50p 1572238
05/05/2021 341.50p 343.50p 331.81p 335.50p 1569984
04/05/2021 358.50p 362.00p 337.40p 338.00p 1634458
03/05/2021 364.50p 364.50p 354.82p 358.00p 818948
30/04/2021 364.50p 364.50p 354.82p 358.00p 818948
29/04/2021 366.50p 367.50p 359.00p 359.00p 808225
28/04/2021 363.00p 364.50p 361.00p 362.00p 987032
27/04/2021 363.00p 366.50p 360.71p 363.50p 1017434
26/04/2021 356.50p 362.50p 354.00p 362.00p 902726
23/04/2021 353.00p 360.00p 352.50p 359.00p 583704
22/04/2021 349.00p 359.00p 348.50p 358.50p 1101635
21/04/2021 345.00p 352.50p 342.00p 351.00p 852161
20/04/2021 353.50p 355.00p 342.00p 342.00p 1103851
19/04/2021 369.00p 369.00p 350.24p 352.00p 1767431
16/04/2021 364.50p 369.00p 361.50p 362.00p 1332028
15/04/2021 361.50p 364.86p 360.00p 363.00p 1192895
14/04/2021 362.00p 364.50p 359.00p 363.00p 1059161
13/04/2021 348.50p 360.00p 348.50p 359.00p 1080189
12/04/2021 357.00p 357.00p 348.81p 352.00p 1253948
09/04/2021 357.00p 358.00p 351.26p 355.00p 1267116
08/04/2021 352.00p 355.00p 350.09p 355.00p 1526886
07/04/2021 352.00p 355.00p 347.92p 353.50p 1716077
06/04/2021 335.00p 350.40p 335.00p 350.00p 1969049
01/04/2021 330.00p 339.00p 328.00p 335.00p 1340234
31/03/2021 319.00p 328.00p 317.00p 328.00p 1514101
30/03/2021 325.00p 325.00p 315.00p 320.50p 1370098
29/03/2021 326.00p 331.64p 321.00p 322.50p 996148
26/03/2021 333.00p 334.00p 327.00p 328.00p 1329787
25/03/2021 339.50p 340.36p 327.38p 329.00p 2041836
24/03/2021 350.00p 355.00p 343.50p 344.00p 1247601
23/03/2021 354.50p 358.00p 351.00p 351.50p 797399
22/03/2021 352.50p 356.50p 348.08p 355.50p 841748
19/03/2021 347.00p 352.00p 343.50p 351.50p 2217307
18/03/2021 360.00p 360.00p 346.18p 353.00p 2680400
17/03/2021 365.00p 365.00p 347.12p 351.00p 972000
16/03/2021 350.50p 366.00p 350.50p 362.00p 1375243
15/03/2021 358.00p 360.50p 345.26p 354.50p 1248663
12/03/2021 358.00p 358.00p 345.83p 347.50p 1232609
11/03/2021 348.50p 355.50p 344.41p 355.50p 1914403
10/03/2021 337.00p 349.00p 324.21p 349.00p 2554020
09/03/2021 308.50p 336.60p 293.29p 330.50p 2928898
08/03/2021 318.00p 318.00p 268.80p 309.00p 6131241
05/03/2021 336.50p 340.00p 292.00p 306.00p 4839409
04/03/2021 363.00p 363.00p 336.02p 344.50p 3122382
03/03/2021 379.50p 379.50p 360.50p 366.00p 1624399
02/03/2021 369.00p 380.41p 369.00p 370.00p 1566477
01/03/2021 366.50p 371.50p 357.14p 369.00p 2254453
26/02/2021 365.00p 365.00p 336.50p 350.50p 4447583
25/02/2021 384.50p 385.00p 370.58p 373.50p 1489110
24/02/2021 378.50p 385.00p 369.73p 383.00p 2048595
23/02/2021 402.00p 403.50p 363.50p 374.00p 3466023
22/02/2021 408.00p 409.98p 396.60p 398.00p 1234766
19/02/2021 404.50p 410.00p 400.00p 409.00p 2057203
18/02/2021 409.00p 415.50p 399.50p 404.50p 1310577
17/02/2021 420.00p 420.00p 410.00p 410.00p 2445991
16/02/2021 425.00p 425.00p 418.94p 419.50p 2209367
15/02/2021 418.00p 425.12p 417.50p 423.00p 2729231
12/02/2021 417.50p 418.00p 414.00p 417.00p 1840256
11/02/2021 409.50p 416.00p 409.00p 415.00p 1858380
10/02/2021 418.00p 419.50p 407.00p 409.50p 1800069
09/02/2021 414.00p 417.14p 412.62p 415.00p 2397123
08/02/2021 413.00p 417.50p 408.50p 414.50p 2563899
05/02/2021 405.00p 408.00p 401.41p 407.50p 1967363
04/02/2021 395.00p 403.50p 395.00p 400.50p 1300940
03/02/2021 399.00p 401.50p 396.82p 399.00p 1827557
02/02/2021 389.00p 396.00p 388.00p 396.00p 1828705
01/02/2021 381.50p 385.53p 376.81p 383.00p 1597817
29/01/2021 378.50p 384.00p 374.00p 379.00p 1139605
28/01/2021 388.00p 388.00p 374.47p 383.00p 1986121
27/01/2021 399.50p 399.50p 384.50p 390.00p 1692469
26/01/2021 393.00p 400.10p 393.00p 395.00p 2226844
25/01/2021 395.00p 400.00p 387.50p 394.00p 2087221
22/01/2021 395.00p 395.00p 386.50p 387.50p 2598655
21/01/2021 394.00p 395.35p 389.00p 389.50p 1752620
20/01/2021 391.00p 393.38p 386.00p 391.50p 1806176
19/01/2021 389.00p 391.00p 381.00p 385.50p 2214315
18/01/2021 388.50p 388.50p 382.00p 384.00p 1728612
15/01/2021 388.00p 388.00p 376.50p 380.50p 1239771
14/01/2021 377.50p 383.00p 376.50p 383.00p 1091444
13/01/2021 378.50p 380.50p 372.00p 377.00p 945782
12/01/2021 377.00p 380.00p 372.24p 374.50p 1548723
11/01/2021 384.50p 384.50p 373.00p 377.50p 1932785
08/01/2021 372.00p 380.50p 368.50p 379.50p 1591519
07/01/2021 366.50p 369.00p 359.43p 369.00p 986907
06/01/2021 360.00p 363.50p 355.75p 363.50p 1035637
05/01/2021 364.00p 366.50p 355.50p 356.00p 2432749
04/01/2021 383.50p 383.50p 363.00p 364.50p 2809618
31/12/2020 370.00p 371.00p 362.50p 370.00p 615337
30/12/2020 372.00p 373.80p 368.00p 369.50p 1041066
29/12/2020 379.50p 383.50p 367.50p 371.00p 2073842
28/12/2020 377.50p 380.50p 372.87p 374.00p 993013
24/12/2020 377.50p 380.50p 372.87p 374.00p 993013
23/12/2020 368.50p 378.50p 366.80p 372.00p 1695463
22/12/2020 358.00p 368.00p 352.50p 367.50p 1143239
21/12/2020 348.50p 355.50p 348.50p 350.00p 875247
18/12/2020 352.00p 352.50p 346.00p 351.50p 1795196
17/12/2020 348.00p 349.00p 344.02p 349.00p 1688254
16/12/2020 349.50p 349.50p 343.50p 346.50p 1355891
15/12/2020 349.50p 349.50p 342.00p 343.00p 1204347

*Close Price adjusted for both dividends and splits