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
06/08/2018 186.40p 188.00p 185.20p 185.60p 522860
03/08/2018 183.20p 187.08p 183.20p 186.60p 376800
02/08/2018 182.00p 184.00p 180.40p 184.00p 645060
01/08/2018 184.00p 185.58p 181.33p 182.00p 758790
31/07/2018 190.40p 191.07p 184.00p 184.00p 815665
30/07/2018 194.00p 194.00p 190.80p 190.80p 846525
27/07/2018 194.00p 194.80p 193.47p 194.40p 455980
26/07/2018 194.00p 194.00p 192.67p 194.00p 667635
25/07/2018 194.00p 194.20p 192.78p 193.00p 787330
24/07/2018 192.80p 194.40p 192.40p 194.40p 897640
23/07/2018 192.00p 192.80p 191.20p 192.40p 831610
20/07/2018 191.20p 192.40p 190.26p 192.40p 499435
19/07/2018 190.40p 191.20p 189.60p 190.40p 320520
18/07/2018 187.60p 190.39p 187.02p 189.40p 1366730
17/07/2018 185.20p 187.08p 185.20p 186.60p 312970
16/07/2018 186.40p 186.80p 185.33p 185.60p 666620
13/07/2018 184.80p 186.40p 184.28p 186.40p 504270
12/07/2018 183.20p 184.00p 182.40p 183.60p 224760
11/07/2018 182.40p 184.00p 182.20p 182.80p 326815
10/07/2018 182.40p 184.13p 182.30p 183.60p 544460
09/07/2018 180.00p 181.59p 179.94p 181.20p 218490
06/07/2018 178.80p 180.00p 178.56p 179.60p 512800
05/07/2018 178.80p 179.96p 178.00p 178.80p 464580
04/07/2018 179.60p 179.69p 179.06p 179.20p 186850
03/07/2018 178.80p 180.00p 178.80p 179.20p 319135
02/07/2018 178.00p 179.72p 176.90p 178.40p 642310
29/06/2018 181.20p 181.20p 178.40p 179.20p 461755
28/06/2018 182.40p 182.40p 178.99p 179.20p 467185
27/06/2018 181.20p 182.00p 179.20p 181.20p 528860
26/06/2018 181.20p 181.70p 179.42p 180.80p 647430
25/06/2018 184.00p 184.38p 179.20p 179.20p 951020
22/06/2018 187.20p 187.40p 184.00p 184.00p 671175
21/06/2018 188.00p 188.40p 185.60p 185.60p 555840
20/06/2018 186.80p 187.96p 186.20p 186.40p 378290
19/06/2018 184.80p 186.40p 184.60p 185.20p 976190
18/06/2018 186.80p 187.08p 185.20p 186.40p 848470
15/06/2018 185.60p 188.20p 184.40p 184.40p 1053985
14/06/2018 184.40p 185.60p 183.20p 184.80p 924010
13/06/2018 183.20p 185.20p 182.40p 184.80p 520810
12/06/2018 181.60p 182.80p 180.87p 182.00p 1106815
11/06/2018 180.00p 181.20p 180.00p 180.80p 638270
08/06/2018 179.60p 180.00p 179.04p 179.20p 495105
07/06/2018 179.60p 181.38p 179.60p 181.20p 435020
06/06/2018 179.60p 180.00p 178.95p 180.00p 550695
05/06/2018 178.80p 180.00p 178.80p 180.00p 734410
04/06/2018 177.60p 178.80p 176.00p 178.80p 492340
01/06/2018 176.00p 177.20p 176.00p 176.40p 527710
31/05/2018 175.60p 176.80p 175.58p 175.60p 484565
30/05/2018 174.40p 175.60p 173.33p 175.20p 344920
29/05/2018 173.60p 174.40p 172.80p 174.40p 477750
25/05/2018 172.80p 174.40p 172.79p 174.00p 286280
24/05/2018 173.60p 173.60p 170.93p 171.60p 367015
23/05/2018 172.40p 173.35p 171.49p 171.60p 243030
22/05/2018 171.60p 173.60p 170.40p 173.00p 467160
21/05/2018 170.00p 170.80p 169.09p 170.60p 433000
18/05/2018 170.00p 170.00p 168.00p 169.00p 262650
17/05/2018 167.60p 169.50p 167.24p 168.40p 533935
16/05/2018 167.20p 168.27p 166.80p 167.60p 606370
15/05/2018 168.00p 169.20p 166.81p 167.60p 284175
14/05/2018 168.40p 168.40p 167.20p 168.40p 657175
11/05/2018 167.20p 168.40p 167.00p 167.80p 365300
10/05/2018 164.80p 167.20p 164.40p 167.20p 630605
09/05/2018 162.40p 163.60p 162.40p 163.20p 470155
08/05/2018 158.00p 161.60p 157.28p 160.80p 455325
04/05/2018 156.00p 158.00p 154.96p 158.00p 305840
03/05/2018 156.40p 156.40p 154.80p 156.00p 486705
02/05/2018 156.40p 156.40p 155.60p 156.00p 216260
01/05/2018 156.40p 156.40p 155.20p 155.20p 192005
30/04/2018 156.80p 156.80p 155.61p 156.80p 224615
27/04/2018 155.60p 156.40p 154.81p 156.40p 374725
26/04/2018 155.60p 156.80p 155.52p 156.00p 288230
25/04/2018 155.60p 156.00p 154.81p 155.60p 812430
24/04/2018 155.60p 157.20p 155.49p 156.40p 368190
23/04/2018 155.60p 156.00p 154.77p 156.00p 292150
20/04/2018 155.60p 155.60p 154.40p 155.00p 228280
19/04/2018 154.40p 155.20p 153.60p 155.00p 275050
18/04/2018 153.20p 154.10p 152.53p 153.80p 314440
17/04/2018 152.80p 153.20p 152.00p 152.00p 477260
16/04/2018 153.20p 153.20p 151.86p 152.40p 530920
13/04/2018 151.60p 152.80p 151.60p 152.00p 302995
12/04/2018 151.60p 151.60p 150.24p 151.40p 360305
11/04/2018 151.20p 152.40p 150.00p 150.80p 422475
10/04/2018 148.40p 151.20p 148.40p 150.80p 574310
09/04/2018 149.60p 150.00p 148.08p 148.20p 412640
06/04/2018 150.80p 151.20p 149.20p 149.20p 752195
05/04/2018 150.40p 151.20p 148.80p 150.80p 516640
04/04/2018 150.00p 150.41p 147.20p 147.60p 503985
03/04/2018 152.40p 152.40p 149.22p 150.80p 636370
29/03/2018 154.00p 154.60p 153.20p 154.00p 364940
28/03/2018 156.80p 157.84p 154.12p 154.80p 412200
27/03/2018 158.00p 159.47p 157.60p 158.80p 700950
26/03/2018 157.20p 157.44p 156.68p 156.80p 407745
23/03/2018 158.00p 158.00p 155.60p 157.20p 455455
22/03/2018 161.20p 161.72p 158.40p 158.80p 377785
21/03/2018 162.40p 162.80p 161.59p 162.00p 565270
20/03/2018 162.00p 163.23p 162.00p 162.40p 354190
19/03/2018 164.00p 164.00p 161.60p 161.60p 355365
16/03/2018 163.60p 163.64p 162.40p 162.80p 556890
15/03/2018 162.40p 163.60p 162.00p 163.20p 359215
14/03/2018 162.80p 162.91p 161.60p 162.40p 881770
13/03/2018 163.60p 163.60p 162.40p 162.40p 359490
12/03/2018 161.60p 163.60p 161.60p 162.40p 680120
09/03/2018 158.80p 161.20p 157.96p 161.20p 372095
08/03/2018 156.80p 159.19p 155.66p 158.80p 284650
07/03/2018 154.80p 156.80p 154.56p 156.40p 272445
06/03/2018 154.80p 156.67p 153.62p 156.40p 335915
05/03/2018 152.00p 154.00p 151.20p 153.60p 326970
02/03/2018 152.80p 153.63p 151.22p 152.80p 321075
01/03/2018 155.60p 156.58p 154.00p 154.80p 405620
28/02/2018 156.40p 157.20p 155.23p 157.20p 547065
27/02/2018 156.40p 157.20p 156.27p 157.20p 336645
26/02/2018 154.80p 156.40p 154.80p 156.00p 634220
23/02/2018 154.80p 154.80p 153.79p 154.40p 361475
22/02/2018 153.60p 154.72p 153.05p 154.40p 312760
21/02/2018 154.80p 154.80p 153.60p 153.60p 407205
20/02/2018 156.00p 156.00p 153.60p 153.60p 426005
19/02/2018 153.60p 155.60p 153.60p 154.80p 472335
16/02/2018 152.00p 154.70p 151.77p 154.40p 807390
15/02/2018 150.00p 153.47p 149.92p 151.40p 990445
14/02/2018 146.80p 150.80p 146.77p 148.20p 751060
13/02/2018 145.20p 146.80p 145.16p 146.00p 467075
12/02/2018 143.20p 146.14p 141.66p 143.20p 598435
09/02/2018 140.81p 142.00p 140.40p 141.00p 224895
08/02/2018 145.60p 145.60p 141.60p 141.60p 333340
07/02/2018 142.40p 145.60p 142.40p 144.80p 1085250
06/02/2018 140.40p 142.40p 136.00p 142.00p 1393740
05/02/2018 150.40p 150.60p 144.80p 146.00p 977135
02/02/2018 154.00p 155.54p 151.20p 151.20p 647290
01/02/2018 156.00p 156.78p 153.98p 155.60p 395735
31/01/2018 156.00p 156.40p 154.00p 154.80p 443070
30/01/2018 156.00p 156.80p 153.60p 154.40p 446465
29/01/2018 155.60p 156.80p 154.40p 155.20p 592435
26/01/2018 154.00p 155.20p 152.40p 154.20p 271275
25/01/2018 154.00p 154.80p 152.40p 152.40p 330140
24/01/2018 156.00p 156.00p 154.40p 154.40p 410085
23/01/2018 155.20p 156.00p 154.42p 154.80p 538465
22/01/2018 155.20p 155.20p 153.73p 154.60p 588150
19/01/2018 155.20p 155.20p 153.30p 155.20p 184830
18/01/2018 154.40p 155.20p 153.26p 153.80p 403000
17/01/2018 156.00p 156.66p 154.61p 154.80p 421385
16/01/2018 155.60p 156.80p 155.54p 156.00p 1125940
15/01/2018 156.40p 156.40p 155.20p 156.00p 453480
12/01/2018 158.00p 158.00p 156.00p 156.40p 413355
11/01/2018 157.20p 158.00p 156.93p 157.40p 271850
10/01/2018 156.80p 157.40p 156.00p 156.80p 407840
09/01/2018 155.60p 157.31p 154.96p 156.80p 419125
08/01/2018 155.20p 155.91p 153.66p 155.20p 755795
05/01/2018 153.60p 155.99p 153.60p 155.20p 484740
04/01/2018 152.80p 154.80p 152.78p 154.00p 892445
03/01/2018 152.00p 152.79p 151.24p 152.20p 314505
02/01/2018 150.80p 152.63p 150.00p 151.60p 511925
29/12/2017 152.40p 152.80p 151.50p 152.80p 49610
28/12/2017 152.40p 152.40p 151.00p 152.40p 76345
27/12/2017 151.70p 152.30p 151.00p 151.85p 51520
22/12/2017 151.90p 152.51p 151.00p 151.35p 100565
21/12/2017 151.40p 152.00p 151.15p 151.35p 99120
20/12/2017 152.40p 153.07p 151.00p 151.20p 235770
19/12/2017 151.70p 152.70p 150.80p 151.55p 243150
18/12/2017 146.60p 151.90p 146.59p 151.60p 584455
15/12/2017 144.00p 146.60p 144.00p 146.60p 403710
14/12/2017 144.00p 144.65p 143.40p 144.10p 172610
13/12/2017 144.90p 145.00p 143.00p 145.00p 162220
12/12/2017 142.80p 144.90p 142.79p 144.90p 259330
11/12/2017 141.40p 142.70p 141.00p 142.15p 170530
08/12/2017 140.80p 141.40p 140.40p 141.40p 108820
07/12/2017 140.40p 140.80p 140.40p 140.80p 58515
06/12/2017 140.40p 141.40p 139.80p 140.40p 229430
05/12/2017 141.40p 142.55p 140.80p 141.10p 173335
04/12/2017 142.40p 142.61p 141.12p 141.45p 117770
01/12/2017 140.80p 142.00p 140.48p 141.20p 114945
30/11/2017 141.90p 142.00p 140.00p 141.80p 124770
29/11/2017 141.90p 141.90p 140.60p 141.30p 90005
28/11/2017 141.72p 141.80p 140.50p 141.30p 101310
27/11/2017 140.40p 141.40p 140.28p 141.20p 230455
24/11/2017 141.70p 142.00p 140.10p 141.05p 104890
23/11/2017 140.40p 141.70p 140.25p 140.40p 147980
22/11/2017 141.20p 141.70p 140.60p 141.30p 118120
21/11/2017 140.70p 140.80p 139.93p 140.45p 185545
20/11/2017 141.00p 141.00p 140.00p 140.35p 89095
17/11/2017 141.20p 141.20p 139.70p 140.45p 194980
16/11/2017 139.20p 140.25p 139.20p 140.15p 333835
15/11/2017 141.00p 141.11p 139.70p 139.90p 312575
14/11/2017 140.40p 141.62p 140.40p 141.10p 220920
13/11/2017 140.60p 141.76p 140.60p 141.40p 277905
10/11/2017 140.60p 142.31p 140.40p 141.80p 441125
09/11/2017 140.50p 142.20p 140.40p 140.40p 351505
08/11/2017 140.40p 141.40p 140.45p 140.90p 378680
07/11/2017 140.40p 141.50p 140.28p 140.40p 333140
06/11/2017 141.00p 141.60p 139.90p 140.50p 673915
03/11/2017 140.50p 141.00p 139.70p 140.25p 490225
02/11/2017 139.70p 140.50p 138.91p 140.00p 228395
01/11/2017 139.00p 139.42p 138.34p 139.40p 241255
31/10/2017 138.10p 139.50p 138.10p 138.10p 209050
30/10/2017 137.70p 139.43p 137.70p 137.80p 181630
27/10/2017 137.70p 139.00p 137.57p 139.00p 147775
26/10/2017 138.60p 138.60p 137.00p 137.00p 112795
25/10/2017 139.60p 139.60p 137.00p 137.00p 284115
24/10/2017 138.80p 140.00p 138.20p 138.90p 341830
23/10/2017 138.80p 139.49p 138.20p 138.60p 281900
20/10/2017 140.50p 140.50p 138.20p 138.30p 449945

*Close Price adjusted for both dividends and splits