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
22/05/2019 187.80p 188.40p 185.65p 187.70p 339332
21/05/2019 187.40p 188.10p 185.50p 186.20p 597087
20/05/2019 187.00p 189.00p 184.20p 186.70p 468992
17/05/2019 185.50p 188.70p 184.32p 188.50p 659287
16/05/2019 186.00p 187.00p 184.00p 186.80p 649490
15/05/2019 183.70p 185.21p 182.42p 184.20p 791547
14/05/2019 179.50p 183.43p 177.82p 182.00p 811113
13/05/2019 183.00p 184.40p 177.00p 177.90p 606111
10/05/2019 188.20p 188.20p 181.50p 183.10p 747247
09/05/2019 185.00p 187.00p 183.10p 184.40p 410348
08/05/2019 186.70p 188.60p 185.00p 187.00p 925485
07/05/2019 189.40p 190.00p 186.80p 187.10p 719132
03/05/2019 189.00p 189.88p 186.90p 189.60p 1106901
02/05/2019 190.00p 190.90p 187.66p 188.10p 607326
01/05/2019 191.50p 192.00p 189.66p 191.30p 679530
30/04/2019 191.40p 192.00p 188.51p 191.30p 369150
29/04/2019 188.00p 191.14p 187.31p 190.60p 655880
26/04/2019 188.30p 188.30p 186.56p 187.90p 506232
25/04/2019 189.50p 189.50p 187.00p 187.60p 501026
24/04/2019 189.00p 189.20p 187.50p 188.40p 882673
23/04/2019 189.00p 189.10p 187.20p 188.50p 688830
18/04/2019 188.00p 188.50p 186.71p 187.50p 517450
17/04/2019 187.80p 188.40p 186.55p 187.70p 569488
16/04/2019 188.00p 188.90p 186.10p 186.95p 540440
15/04/2019 189.20p 189.20p 186.09p 186.60p 979444
12/04/2019 188.00p 188.90p 186.53p 187.20p 522168
11/04/2019 187.00p 188.00p 186.20p 186.50p 566441
10/04/2019 187.80p 187.80p 186.60p 186.80p 354135
09/04/2019 187.40p 187.90p 185.53p 187.00p 671123
08/04/2019 183.70p 188.00p 183.70p 187.60p 944654
05/04/2019 186.90p 187.40p 184.28p 186.95p 1080089
04/04/2019 184.00p 186.50p 182.25p 185.40p 468837
03/04/2019 184.70p 185.50p 183.67p 185.50p 723434
02/04/2019 185.60p 186.00p 183.31p 184.90p 553623
01/04/2019 184.00p 184.80p 182.18p 183.80p 412515
29/03/2019 182.48p 183.90p 181.51p 182.20p 124082
28/03/2019 178.50p 181.50p 177.02p 180.88p 105907
27/03/2019 180.90p 180.90p 177.03p 178.32p 94280
26/03/2019 179.80p 180.78p 178.34p 179.68p 113162
25/03/2019 179.50p 181.17p 176.02p 176.62p 177475
22/03/2019 187.00p 187.00p 180.98p 182.58p 144432
21/03/2019 185.00p 185.90p 184.00p 185.24p 148079
20/03/2019 184.70p 185.50p 184.24p 185.00p 107987
19/03/2019 185.50p 185.50p 183.50p 185.00p 317831
18/03/2019 185.04p 185.30p 183.00p 184.82p 76810
15/03/2019 185.10p 185.50p 181.02p 184.00p 197199
14/03/2019 185.00p 185.00p 181.10p 183.76p 52915
13/03/2019 184.44p 184.50p 181.02p 183.04p 91370
12/03/2019 183.00p 184.00p 179.00p 181.50p 112131
11/03/2019 181.00p 182.50p 178.18p 180.66p 127740
08/03/2019 179.00p 180.48p 177.67p 179.16p 123105
07/03/2019 183.00p 184.00p 179.78p 180.25p 119857
06/03/2019 185.00p 185.00p 183.00p 183.50p 77754
05/03/2019 184.20p 184.20p 182.25p 184.08p 70538
04/03/2019 183.98p 184.08p 181.84p 183.64p 129183
01/03/2019 181.98p 183.50p 180.79p 183.24p 100167
28/02/2019 180.02p 180.79p 178.02p 179.68p 96066
27/02/2019 182.00p 183.50p 180.36p 180.98p 72838
26/02/2019 182.00p 183.50p 181.50p 182.25p 52680
25/02/2019 182.50p 183.50p 181.22p 183.22p 105770
22/02/2019 182.50p 182.50p 180.35p 180.92p 79934
21/02/2019 182.00p 182.70p 180.00p 180.00p 79410
20/02/2019 182.50p 182.88p 180.50p 181.34p 207996
19/02/2019 182.50p 182.98p 181.51p 182.00p 109845
18/02/2019 181.00p 182.00p 179.96p 181.06p 305753
15/02/2019 180.00p 181.60p 180.00p 180.56p 248419
14/02/2019 181.30p 182.00p 180.69p 181.00p 125007
13/02/2019 176.00p 181.00p 175.71p 180.02p 125629
12/02/2019 172.00p 176.00p 172.00p 175.75p 164105
11/02/2019 171.00p 172.78p 170.20p 172.00p 181220
08/02/2019 172.00p 173.48p 169.00p 170.08p 73374
07/02/2019 173.50p 174.78p 171.02p 171.48p 178217
06/02/2019 174.50p 175.46p 173.65p 174.00p 80511
05/02/2019 171.52p 175.50p 171.50p 175.05p 109090
04/02/2019 173.80p 173.80p 170.68p 172.85p 124318
01/02/2019 170.58p 173.50p 169.89p 172.76p 133721
31/01/2019 168.50p 170.55p 168.22p 169.20p 145277
30/01/2019 165.50p 167.50p 165.41p 165.50p 73996
29/01/2019 165.00p 166.63p 164.00p 164.10p 88600
28/01/2019 165.00p 166.00p 163.32p 164.90p 87556
25/01/2019 164.40p 164.80p 162.80p 163.60p 130265
24/01/2019 162.00p 163.60p 162.00p 163.20p 160850
23/01/2019 164.00p 165.20p 162.00p 162.00p 253835
22/01/2019 167.20p 168.50p 165.01p 165.20p 217830
21/01/2019 166.00p 167.74p 165.04p 167.00p 334920
18/01/2019 161.60p 166.00p 160.40p 166.00p 382360
17/01/2019 160.40p 161.92p 159.79p 161.00p 173230
16/01/2019 163.20p 163.20p 161.20p 161.60p 212415
15/01/2019 161.20p 163.20p 159.97p 161.20p 339785
14/01/2019 161.60p 163.18p 157.60p 160.80p 367235
11/01/2019 158.00p 164.40p 157.43p 163.00p 1137160
10/01/2019 157.20p 158.00p 155.60p 157.60p 328065
09/01/2019 153.60p 158.40p 153.40p 156.00p 686015
08/01/2019 150.40p 155.40p 147.36p 153.60p 566155
07/01/2019 147.60p 148.82p 146.38p 147.40p 484020
04/01/2019 144.40p 145.89p 143.60p 144.40p 422650
03/01/2019 146.00p 147.74p 143.51p 143.80p 292215
02/01/2019 145.60p 148.00p 145.60p 147.20p 736640
31/12/2018 148.00p 148.00p 146.10p 147.60p 86135
28/12/2018 145.60p 147.99p 144.38p 146.80p 286525
27/12/2018 145.60p 147.20p 143.60p 143.60p 355115
24/12/2018 144.80p 145.44p 143.20p 144.00p 416180
21/12/2018 147.60p 148.56p 144.00p 145.20p 1245510
20/12/2018 152.80p 152.80p 146.40p 149.60p 1113775
19/12/2018 156.80p 156.80p 154.80p 156.00p 147370
18/12/2018 156.40p 156.89p 154.80p 156.80p 609060
17/12/2018 159.60p 159.71p 156.40p 158.00p 360705
14/12/2018 160.80p 161.26p 158.80p 160.40p 267185
13/12/2018 162.00p 164.00p 161.20p 163.20p 243380
12/12/2018 159.60p 164.00p 158.00p 163.20p 379515
11/12/2018 158.00p 159.76p 156.40p 159.60p 486630
10/12/2018 160.00p 160.00p 156.01p 157.60p 435240
07/12/2018 158.80p 164.00p 157.36p 160.00p 713320
06/12/2018 158.80p 160.00p 153.63p 156.80p 547885
05/12/2018 164.40p 164.40p 158.65p 160.40p 305965
04/12/2018 167.20p 169.60p 166.40p 166.40p 198520
03/12/2018 168.00p 171.20p 167.42p 168.80p 436270
30/11/2018 163.20p 163.60p 161.22p 163.60p 577095
29/11/2018 161.60p 163.20p 161.28p 163.20p 427715
28/11/2018 161.60p 161.60p 158.42p 160.00p 507340
27/11/2018 160.00p 160.92p 158.86p 160.00p 379035
26/11/2018 159.60p 160.22p 158.00p 160.00p 336330
23/11/2018 157.60p 158.77p 154.00p 158.00p 674470
22/11/2018 163.60p 164.00p 157.74p 158.60p 361875
21/11/2018 163.60p 164.40p 160.45p 163.40p 120010
20/11/2018 162.00p 163.20p 160.40p 162.00p 301680
19/11/2018 163.20p 167.60p 162.12p 164.00p 281340
16/11/2018 162.40p 165.90p 162.40p 163.20p 129685
15/11/2018 162.00p 164.80p 161.41p 164.40p 224675
14/11/2018 163.60p 165.58p 161.20p 161.20p 248635
13/11/2018 166.00p 168.49p 164.00p 165.20p 319970
12/11/2018 168.00p 172.02p 165.20p 166.00p 380355
09/11/2018 171.20p 172.42p 168.80p 168.80p 259545
08/11/2018 171.20p 172.80p 169.93p 171.40p 399125
07/11/2018 168.00p 171.20p 166.62p 169.40p 490635
06/11/2018 169.60p 169.96p 166.00p 166.40p 340860
05/11/2018 166.00p 170.40p 164.92p 166.40p 597000
02/11/2018 166.00p 168.80p 164.02p 164.80p 350985
01/11/2018 163.60p 164.40p 160.80p 162.80p 1332415
31/10/2018 164.80p 165.20p 161.55p 164.40p 407585
30/10/2018 161.60p 162.35p 155.60p 158.40p 452825
29/10/2018 162.00p 163.60p 161.04p 162.80p 396945
26/10/2018 162.00p 162.00p 156.80p 159.60p 651535
25/10/2018 164.80p 166.80p 160.00p 166.80p 651615
24/10/2018 165.60p 170.40p 165.60p 168.80p 429125
23/10/2018 171.20p 171.20p 164.80p 168.00p 565475
22/10/2018 174.00p 174.00p 170.94p 171.60p 494025
19/10/2018 173.60p 174.80p 171.36p 172.40p 262960
18/10/2018 171.60p 173.20p 170.05p 170.80p 306230
17/10/2018 173.60p 178.40p 169.60p 171.60p 808475
16/10/2018 166.00p 170.87p 165.04p 170.40p 493175
15/10/2018 167.20p 167.20p 163.23p 165.20p 655005
12/10/2018 162.80p 165.69p 160.58p 162.00p 1551730
11/10/2018 162.00p 162.60p 153.60p 159.20p 2387635
10/10/2018 172.80p 176.00p 164.40p 166.00p 1305980
09/10/2018 176.80p 178.80p 170.40p 174.80p 1489350
08/10/2018 183.60p 185.02p 175.20p 177.60p 1931030
05/10/2018 188.40p 189.70p 184.00p 185.20p 853295
04/10/2018 196.00p 196.00p 188.88p 189.60p 522960
03/10/2018 196.80p 198.80p 194.25p 194.80p 819470
02/10/2018 197.20p 198.00p 196.17p 197.20p 362015
01/10/2018 196.40p 199.20p 196.13p 198.00p 594230
28/09/2018 196.80p 198.40p 196.00p 196.40p 547265
27/09/2018 198.00p 198.40p 196.59p 197.60p 179555
26/09/2018 196.80p 198.00p 196.20p 197.60p 235945
25/09/2018 197.20p 198.00p 195.86p 197.20p 372460
24/09/2018 197.20p 198.40p 194.84p 196.00p 411490
21/09/2018 197.60p 198.00p 196.00p 196.80p 1405735
20/09/2018 201.00p 201.00p 196.40p 196.40p 352290
19/09/2018 200.00p 201.00p 197.60p 198.80p 302505
18/09/2018 198.80p 200.00p 197.22p 200.00p 319510
17/09/2018 198.40p 199.20p 196.79p 198.00p 485545
14/09/2018 198.00p 199.20p 196.40p 198.00p 865345
13/09/2018 200.00p 200.00p 198.00p 198.00p 583590
12/09/2018 195.20p 199.28p 195.20p 199.20p 396560
11/09/2018 195.20p 197.20p 194.00p 194.00p 248080
10/09/2018 196.80p 196.80p 194.00p 195.60p 485050
07/09/2018 198.00p 199.36p 192.00p 197.20p 872415
06/09/2018 200.00p 202.98p 198.00p 199.20p 768855
05/09/2018 204.00p 204.00p 200.00p 200.00p 377570
04/09/2018 203.00p 204.00p 201.00p 204.00p 883665
03/09/2018 201.00p 205.00p 199.94p 202.00p 576485
31/08/2018 198.40p 199.60p 198.16p 199.60p 425645
30/08/2018 198.40p 199.20p 196.98p 198.80p 483945
29/08/2018 198.80p 199.20p 196.00p 198.00p 694085
28/08/2018 195.20p 198.80p 195.18p 197.60p 617700
24/08/2018 191.60p 195.18p 191.59p 194.40p 374195
23/08/2018 189.60p 193.20p 188.62p 190.80p 282105
22/08/2018 188.00p 189.20p 187.60p 188.00p 565300
21/08/2018 189.20p 189.60p 188.00p 188.20p 475440
20/08/2018 188.00p 190.00p 186.80p 187.20p 264800
17/08/2018 188.80p 189.00p 185.49p 186.00p 796605
16/08/2018 185.20p 188.00p 184.18p 187.20p 323270
15/08/2018 187.60p 188.22p 183.60p 184.00p 435190
14/08/2018 185.60p 187.20p 185.60p 186.40p 245000
13/08/2018 186.80p 188.40p 186.00p 186.40p 690735
10/08/2018 187.60p 188.12p 186.44p 186.80p 927995
09/08/2018 188.40p 188.80p 186.40p 186.80p 598445
08/08/2018 188.40p 189.60p 186.99p 187.20p 736980
07/08/2018 186.00p 188.40p 185.60p 186.40p 400195

*Close Price adjusted for both dividends and splits