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
14/12/2020 344.50p 346.50p 339.40p 344.50p 1752301
11/12/2020 333.00p 342.50p 333.00p 342.50p 851394
10/12/2020 334.00p 337.50p 329.50p 337.00p 1087620
09/12/2020 333.50p 339.00p 333.50p 335.00p 1158241
08/12/2020 331.00p 335.50p 330.00p 335.50p 1197620
07/12/2020 330.00p 330.50p 326.00p 330.00p 1699883
04/12/2020 330.00p 330.00p 322.50p 326.00p 1393697
03/12/2020 322.50p 327.00p 322.50p 327.00p 1169770
02/12/2020 325.00p 328.00p 321.00p 325.50p 1293283
01/12/2020 325.00p 328.00p 323.16p 326.50p 1324072
30/11/2020 325.00p 329.50p 318.50p 321.50p 1472449
27/11/2020 315.50p 326.00p 314.50p 326.00p 1259343
26/11/2020 310.00p 317.50p 310.00p 317.50p 852494
25/11/2020 315.00p 317.00p 310.00p 311.00p 1095066
24/11/2020 316.00p 316.00p 311.50p 313.00p 1163938
23/11/2020 308.00p 312.00p 308.00p 311.50p 1182582
20/11/2020 305.00p 311.00p 305.00p 309.50p 1544294
19/11/2020 301.00p 309.00p 301.00p 306.50p 1006872
18/11/2020 303.50p 305.00p 301.30p 303.50p 1055507
17/11/2020 304.50p 307.50p 299.50p 300.50p 1046092
16/11/2020 312.50p 312.50p 303.00p 304.00p 1413859
13/11/2020 303.00p 307.00p 302.81p 304.50p 706150
12/11/2020 305.50p 306.50p 302.36p 306.00p 1362252
10/11/2020 310.00p 310.00p 295.80p 299.00p 1533658
09/11/2020 313.00p 317.09p 307.00p 309.00p 2481051
06/11/2020 306.00p 308.50p 302.34p 305.00p 1207609
05/11/2020 300.00p 309.00p 300.00p 305.50p 1449518
04/11/2020 290.00p 302.50p 290.00p 302.50p 1062880
03/11/2020 293.50p 293.50p 289.50p 292.50p 1187931
02/11/2020 284.50p 294.00p 284.50p 289.00p 1087245
30/10/2020 288.50p 291.79p 280.00p 287.50p 659342
29/10/2020 291.50p 294.00p 287.50p 292.00p 866527
28/10/2020 294.50p 296.50p 287.00p 287.50p 1099725
27/10/2020 295.50p 298.46p 294.50p 295.00p 527138
26/10/2020 301.50p 301.50p 294.72p 296.50p 601528
23/10/2020 302.50p 303.50p 299.00p 299.50p 587255
22/10/2020 299.50p 302.57p 298.00p 301.50p 820751
21/10/2020 310.00p 310.00p 298.95p 301.00p 875270
20/10/2020 307.50p 308.50p 305.52p 307.50p 585562
19/10/2020 308.50p 312.00p 305.50p 307.50p 1463821
16/10/2020 312.00p 312.00p 307.00p 307.00p 856395
15/10/2020 308.00p 309.33p 305.00p 308.00p 1119951
14/10/2020 312.50p 314.30p 308.00p 310.00p 1239739
13/10/2020 309.00p 311.50p 307.95p 309.00p 1385486
12/10/2020 309.00p 311.50p 304.75p 310.00p 1457720
09/10/2020 304.50p 307.50p 301.75p 307.00p 1499472
08/10/2020 298.50p 305.00p 298.18p 303.00p 910390
07/10/2020 299.00p 301.00p 296.50p 301.00p 695090
06/10/2020 298.00p 299.50p 295.50p 298.50p 766076
05/10/2020 296.50p 297.50p 293.04p 295.00p 938584
02/10/2020 294.50p 295.00p 289.07p 292.00p 571729
01/10/2020 298.00p 298.00p 292.93p 293.00p 1223044
30/09/2020 288.00p 293.00p 286.00p 292.00p 1187159
29/09/2020 291.50p 293.00p 289.00p 289.50p 647077
28/09/2020 288.00p 290.50p 286.50p 290.00p 961558
25/09/2020 284.00p 284.00p 278.50p 283.00p 534811
24/09/2020 281.00p 282.50p 277.50p 280.00p 683513
23/09/2020 283.50p 287.50p 280.87p 285.00p 747238
22/09/2020 282.00p 282.00p 273.26p 277.00p 883539
21/09/2020 278.00p 281.00p 272.00p 272.50p 682324
18/09/2020 281.50p 284.00p 277.17p 279.50p 1272377
17/09/2020 268.50p 280.00p 268.50p 279.00p 658682
16/09/2020 278.50p 282.50p 277.70p 280.50p 625225
15/09/2020 269.00p 280.50p 269.00p 280.00p 835994
14/09/2020 274.00p 274.50p 269.23p 273.00p 591784
11/09/2020 270.50p 272.50p 265.40p 270.50p 656312
10/09/2020 269.00p 272.50p 268.02p 271.50p 646708
09/09/2020 263.00p 268.59p 262.55p 265.50p 974022
08/09/2020 269.00p 270.03p 258.11p 266.00p 790177
07/09/2020 266.00p 269.00p 258.65p 267.00p 1272025
04/09/2020 266.50p 274.00p 254.50p 256.00p 1815941
03/09/2020 286.00p 287.00p 271.00p 272.50p 1169496
02/09/2020 281.00p 285.50p 281.00p 283.00p 926486
01/09/2020 275.50p 283.50p 275.50p 281.00p 861952
31/08/2020 281.00p 281.50p 276.50p 277.00p 1043863
28/08/2020 281.00p 281.50p 276.50p 277.00p 1043863
27/08/2020 282.50p 282.50p 278.00p 282.00p 698588
26/08/2020 276.50p 279.50p 276.50p 279.00p 996328
25/08/2020 281.50p 281.50p 275.96p 277.00p 824771
24/08/2020 277.00p 281.18p 273.25p 278.50p 1315408
21/08/2020 273.50p 277.00p 271.81p 277.00p 612085
20/08/2020 271.50p 274.67p 270.00p 270.00p 1006209
19/08/2020 275.50p 276.50p 273.00p 274.50p 610494
18/08/2020 271.00p 275.05p 271.00p 274.00p 934108
17/08/2020 268.50p 274.50p 268.50p 274.50p 676404
14/08/2020 273.50p 275.50p 270.00p 271.50p 559393
13/08/2020 273.00p 275.00p 268.93p 273.75p 936564
12/08/2020 270.50p 274.50p 268.84p 274.50p 817966
11/08/2020 269.00p 275.00p 269.00p 273.00p 812431
10/08/2020 281.00p 281.06p 268.23p 270.50p 904919
07/08/2020 274.00p 279.48p 273.97p 278.50p 1072416
06/08/2020 275.50p 276.83p 273.50p 274.00p 619960
05/08/2020 278.00p 279.50p 275.00p 277.50p 1145450
04/08/2020 277.00p 278.06p 274.50p 275.00p 1111899
03/08/2020 267.00p 275.35p 267.00p 274.00p 1240663
31/07/2020 269.50p 271.50p 265.00p 265.00p 422637
30/07/2020 268.00p 270.72p 263.85p 267.00p 1115546
29/07/2020 270.00p 273.20p 266.31p 268.00p 1244036
28/07/2020 269.00p 273.50p 268.00p 269.00p 911956
27/07/2020 266.50p 270.56p 266.00p 268.00p 920141
24/07/2020 274.00p 274.00p 259.36p 268.00p 1280088
23/07/2020 276.50p 282.00p 276.00p 279.50p 1174957
22/07/2020 282.50p 282.50p 275.50p 275.50p 944111
21/07/2020 285.00p 287.00p 279.00p 279.00p 1253538
20/07/2020 275.00p 280.00p 274.00p 280.00p 1298840
17/07/2020 275.00p 276.26p 273.15p 275.50p 1051980
16/07/2020 278.00p 279.00p 271.00p 273.00p 1324017
15/07/2020 281.00p 282.00p 276.50p 279.50p 1122172
14/07/2020 279.50p 282.65p 274.50p 278.00p 1244378
13/07/2020 285.00p 287.66p 283.00p 287.50p 1274440
10/07/2020 275.00p 281.50p 275.00p 280.00p 1240528
09/07/2020 279.00p 281.14p 276.00p 276.00p 1155135
08/07/2020 279.50p 281.92p 274.00p 277.00p 1106878
07/07/2020 281.00p 281.00p 275.00p 280.00p 983728
06/07/2020 275.00p 281.50p 274.00p 281.50p 1439235
03/07/2020 270.00p 274.84p 268.39p 274.00p 1454681
02/07/2020 267.00p 271.50p 264.78p 270.00p 1365329
01/07/2020 263.50p 264.93p 261.75p 264.50p 908456
30/06/2020 261.00p 264.00p 261.00p 261.00p 829174
29/06/2020 259.00p 262.50p 258.00p 261.00p 1189193
26/06/2020 262.50p 263.00p 259.00p 262.00p 984055
25/06/2020 257.00p 260.63p 254.00p 258.50p 805108
24/06/2020 265.50p 266.00p 259.00p 260.00p 1211986
23/06/2020 264.00p 266.00p 260.50p 265.00p 1082950
22/06/2020 256.00p 264.00p 255.00p 262.00p 1018119
19/06/2020 255.00p 260.50p 254.00p 260.50p 2026923
18/06/2020 251.50p 255.00p 246.86p 252.50p 970536
17/06/2020 250.50p 254.73p 250.50p 253.50p 1549926
16/06/2020 248.50p 252.10p 245.50p 249.00p 1650183
15/06/2020 232.00p 241.50p 228.00p 241.00p 1389337
12/06/2020 239.00p 243.00p 234.00p 237.00p 2006411
11/06/2020 242.00p 248.63p 237.00p 237.00p 963751
10/06/2020 243.00p 248.08p 242.50p 244.50p 1083229
09/06/2020 247.50p 248.50p 243.00p 243.50p 1636692
08/06/2020 248.50p 252.50p 245.33p 247.00p 1749785
05/06/2020 250.00p 253.89p 248.50p 250.00p 1688331
04/06/2020 251.50p 258.00p 249.63p 250.00p 919774
03/06/2020 256.50p 256.50p 250.00p 253.00p 1721173
02/06/2020 255.50p 255.50p 249.00p 252.00p 1449333
01/06/2020 252.00p 253.82p 246.00p 249.00p 1083551
29/05/2020 250.50p 250.50p 243.00p 243.00p 983583
28/05/2020 249.00p 254.50p 246.00p 247.50p 749457
27/05/2020 245.00p 253.50p 242.50p 245.50p 1545807
26/05/2020 252.00p 256.00p 245.46p 248.00p 1840934
25/05/2020 233.00p 244.00p 233.00p 242.50p 806935
22/05/2020 233.00p 244.00p 233.00p 242.50p 806935
21/05/2020 233.00p 244.84p 233.00p 241.50p 733125
20/05/2020 233.00p 243.02p 233.00p 242.50p 1496000
19/05/2020 239.00p 246.00p 236.00p 240.00p 1176562
18/05/2020 233.00p 241.50p 231.00p 239.00p 1093894
15/05/2020 230.00p 232.50p 223.00p 228.50p 790086
14/05/2020 231.00p 235.36p 211.00p 219.50p 2494642
13/05/2020 238.50p 238.51p 230.00p 234.50p 961292
12/05/2020 237.00p 239.50p 231.50p 238.50p 1780480
11/05/2020 229.00p 236.00p 229.00p 234.00p 1693017
08/05/2020 225.50p 229.50p 220.20p 229.00p 2323968
07/05/2020 225.50p 229.50p 220.20p 229.00p 2323968
06/05/2020 221.00p 226.50p 217.50p 225.00p 7182542
05/05/2020 215.00p 219.50p 211.15p 217.50p 1839795
04/05/2020 214.50p 214.50p 204.32p 210.00p 766868
01/05/2020 213.50p 213.50p 205.63p 213.50p 763602
30/04/2020 218.50p 222.00p 211.50p 213.50p 1108905
29/04/2020 217.50p 217.80p 212.00p 217.50p 1538613
28/04/2020 213.50p 216.54p 209.33p 214.50p 738540
27/04/2020 208.00p 214.50p 202.85p 213.00p 1056805
24/04/2020 202.00p 207.21p 198.77p 205.00p 330085
23/04/2020 206.00p 208.00p 204.00p 208.00p 763835
22/04/2020 207.00p 207.55p 200.00p 205.00p 614087
21/04/2020 209.00p 209.00p 199.29p 200.50p 518876
20/04/2020 207.50p 211.00p 202.50p 208.50p 1094621
17/04/2020 205.50p 208.90p 199.40p 204.00p 528977
16/04/2020 193.00p 198.60p 192.13p 198.60p 459665
15/04/2020 189.80p 196.80p 186.50p 195.00p 853978
14/04/2020 198.80p 200.00p 192.00p 197.20p 1007972
09/04/2020 194.60p 199.60p 187.40p 196.00p 537616
08/04/2020 186.00p 192.00p 182.00p 192.00p 764892
07/04/2020 183.00p 194.07p 181.25p 187.60p 1054759
06/04/2020 177.00p 180.40p 171.78p 179.40p 508609
03/04/2020 167.80p 174.79p 167.20p 169.00p 568560
02/04/2020 174.80p 177.00p 167.94p 176.00p 426805
01/04/2020 171.20p 181.21p 167.20p 175.00p 488374
31/03/2020 170.00p 180.20p 170.00p 180.20p 1219319
30/03/2020 172.10p 178.73p 166.38p 172.00p 692817
27/03/2020 178.70p 183.50p 171.50p 176.50p 729211
26/03/2020 178.90p 183.90p 170.20p 179.00p 613949
25/03/2020 172.00p 183.50p 165.61p 179.30p 1015311
24/03/2020 149.80p 163.90p 145.25p 163.90p 467267
23/03/2020 150.00p 154.45p 137.16p 143.00p 986978
20/03/2020 139.10p 162.04p 139.00p 161.00p 1080869
19/03/2020 138.30p 143.90p 124.60p 132.00p 765623
18/03/2020 147.60p 149.90p 138.00p 138.00p 1113526
17/03/2020 165.00p 165.00p 149.70p 153.10p 1648248
16/03/2020 154.00p 161.13p 143.30p 160.40p 2167351
13/03/2020 170.10p 177.00p 164.40p 164.40p 1023840
12/03/2020 170.00p 171.95p 162.04p 168.20p 1313907
11/03/2020 180.20p 185.34p 180.00p 180.00p 953836
10/03/2020 183.90p 190.00p 179.50p 181.30p 1119981
09/03/2020 165.00p 182.54p 164.50p 182.40p 1343766
06/03/2020 192.10p 194.70p 182.35p 187.00p 1104243
05/03/2020 200.80p 203.18p 193.77p 196.00p 795642

*Close Price adjusted for both dividends and splits