Edinburgh Inv Trust (EDIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edinburgh Inv Trust

Date Open High Low Close* Volume
21/01/2019 633.00p 635.00p 630.30p 633.00p 271362
18/01/2019 630.00p 633.00p 628.75p 633.00p 575592
17/01/2019 623.00p 629.00p 622.32p 629.00p 183076
16/01/2019 628.00p 631.00p 623.00p 627.00p 273805
15/01/2019 627.00p 633.00p 625.00p 630.00p 200892
14/01/2019 630.00p 632.00p 624.00p 629.00p 325773
11/01/2019 638.00p 645.10p 634.00p 634.00p 378870
10/01/2019 635.00p 641.00p 626.25p 640.00p 189786
09/01/2019 629.00p 634.35p 625.00p 632.00p 236283
08/01/2019 620.00p 630.00p 616.04p 624.00p 192301
07/01/2019 629.00p 629.00p 615.00p 618.00p 201014
04/01/2019 611.00p 625.00p 609.00p 623.00p 153346
03/01/2019 607.00p 611.02p 604.40p 608.00p 174193
02/01/2019 591.00p 609.00p 588.00p 609.00p 352255
31/12/2018 597.00p 603.00p 594.00p 599.00p 149919
28/12/2018 589.00p 604.00p 588.56p 599.00p 246834
27/12/2018 600.00p 600.00p 585.12p 588.00p 153346
24/12/2018 600.00p 600.00p 595.00p 595.00p 68410
21/12/2018 600.00p 602.00p 593.00p 600.00p 420029
20/12/2018 591.00p 604.00p 587.27p 601.00p 345330
19/12/2018 592.00p 602.00p 590.95p 601.00p 330904
18/12/2018 594.00p 598.88p 588.00p 590.00p 227133
17/12/2018 609.00p 609.00p 595.00p 596.00p 262349
14/12/2018 609.00p 609.00p 602.00p 605.00p 274333
13/12/2018 617.00p 619.00p 611.00p 613.00p 172686
12/12/2018 615.00p 619.00p 610.05p 616.00p 191267
11/12/2018 608.00p 614.00p 601.28p 606.00p 412325
10/12/2018 608.00p 612.00p 603.00p 603.00p 313953
07/12/2018 615.00p 620.00p 609.33p 611.00p 256257
06/12/2018 618.00p 618.78p 604.00p 606.00p 205731
05/12/2018 622.00p 626.33p 617.00p 622.00p 146855
04/12/2018 636.00p 642.00p 627.51p 630.00p 160097
03/12/2018 643.00p 651.00p 637.00p 639.00p 330586
30/11/2018 637.00p 637.00p 627.00p 631.00p 269846
29/11/2018 636.00p 637.25p 631.00p 633.00p 252567
28/11/2018 634.00p 636.00p 628.00p 633.00p 165768
27/11/2018 636.00p 638.00p 630.00p 632.00p 230467
26/11/2018 626.00p 635.00p 624.20p 635.00p 272035
23/11/2018 621.00p 624.00p 621.00p 622.00p 198565
22/11/2018 627.00p 627.02p 617.00p 623.00p 133558
21/11/2018 619.00p 630.00p 616.00p 628.00p 195902
20/11/2018 624.00p 626.00p 615.00p 619.00p 250877
19/11/2018 630.00p 631.53p 622.49p 623.00p 229038
16/11/2018 636.00p 636.00p 626.10p 628.00p 298272
15/11/2018 637.00p 638.98p 626.00p 634.00p 268694
14/11/2018 645.00p 645.59p 635.00p 640.00p 264769
13/11/2018 639.00p 644.00p 638.12p 640.00p 186215
12/11/2018 651.00p 653.86p 636.70p 637.00p 188470
09/11/2018 648.00p 652.00p 646.99p 647.00p 325358
08/11/2018 652.00p 655.00p 650.00p 654.00p 178273
07/11/2018 646.00p 652.00p 646.00p 650.00p 212876
06/11/2018 652.00p 653.76p 642.54p 644.00p 228538
05/11/2018 653.00p 653.00p 646.00p 650.00p 193652
02/11/2018 656.00p 659.00p 648.98p 650.00p 224268
01/11/2018 650.00p 656.00p 646.00p 650.00p 296769
31/10/2018 645.00p 652.06p 643.50p 647.00p 327302
30/10/2018 636.00p 641.00p 632.40p 641.00p 259280
29/10/2018 635.00p 647.00p 633.00p 635.00p 360173
26/10/2018 627.00p 634.90p 626.00p 630.00p 233467
25/10/2018 625.00p 637.00p 625.00p 636.00p 239889
24/10/2018 637.00p 638.90p 631.00p 632.00p 331583
23/10/2018 635.00p 636.00p 627.22p 630.00p 235151
22/10/2018 641.00p 647.00p 638.40p 642.00p 266802
19/10/2018 642.00p 644.50p 636.00p 641.00p 200678
18/10/2018 643.00p 645.00p 639.00p 643.00p 151152
17/10/2018 648.00p 649.00p 637.00p 640.00p 221822
16/10/2018 642.00p 645.00p 635.00p 645.00p 237459
15/10/2018 638.00p 642.00p 635.00p 637.00p 340282
12/10/2018 638.00p 645.00p 637.90p 641.00p 338174
11/10/2018 633.00p 641.72p 630.00p 634.00p 588386
10/10/2018 655.00p 655.00p 644.44p 646.00p 344458
09/10/2018 656.00p 658.56p 649.00p 654.00p 334333
08/10/2018 659.00p 662.00p 653.74p 656.00p 316130
05/10/2018 668.00p 668.00p 659.00p 659.00p 284261
04/10/2018 672.00p 672.80p 662.00p 665.00p 193555
03/10/2018 678.00p 678.00p 671.00p 674.00p 257521
02/10/2018 678.00p 678.00p 673.00p 674.00p 117178
01/10/2018 679.00p 680.00p 673.00p 679.00p 273561
28/09/2018 676.00p 677.00p 672.00p 676.00p 434967
27/09/2018 677.00p 679.00p 674.00p 677.00p 183675
26/09/2018 679.00p 679.00p 675.00p 675.00p 127636
25/09/2018 679.00p 680.00p 674.49p 676.00p 204208
24/09/2018 683.00p 683.00p 675.00p 676.00p 246218
21/09/2018 679.00p 681.00p 675.44p 681.00p 290941
20/09/2018 678.00p 679.00p 672.00p 674.00p 179007
19/09/2018 678.00p 678.40p 672.18p 674.00p 198684
18/09/2018 675.00p 675.25p 671.00p 674.00p 198920
17/09/2018 685.00p 685.00p 672.00p 675.00p 196685
14/09/2018 686.00p 687.00p 678.00p 680.00p 126490
13/09/2018 685.00p 686.00p 680.00p 680.00p 150051
12/09/2018 678.00p 684.00p 675.00p 684.00p 138783
11/09/2018 679.00p 681.00p 673.00p 675.00p 229222
10/09/2018 678.00p 683.00p 677.25p 679.00p 190293
07/09/2018 679.00p 680.79p 672.00p 679.00p 282495
06/09/2018 684.00p 689.00p 680.00p 681.00p 184010
05/09/2018 692.00p 693.00p 683.00p 684.00p 179587
04/09/2018 697.00p 698.00p 690.00p 693.00p 168522
03/09/2018 689.00p 696.00p 688.30p 694.00p 181770
31/08/2018 693.00p 694.00p 688.00p 688.00p 192795
30/08/2018 697.00p 697.00p 689.00p 693.00p 163165
29/08/2018 697.00p 699.56p 690.04p 693.00p 192735
28/08/2018 695.00p 702.00p 693.00p 695.00p 458461
24/08/2018 691.00p 694.00p 688.55p 694.00p 182188
23/08/2018 691.00p 693.00p 690.00p 691.00p 201903
22/08/2018 692.00p 694.00p 689.03p 694.00p 229331
21/08/2018 693.00p 695.00p 690.65p 692.00p 135517
20/08/2018 695.00p 699.00p 688.56p 693.00p 185438
17/08/2018 689.00p 692.67p 689.00p 691.00p 133224
16/08/2018 692.00p 694.98p 688.30p 691.00p 308585
15/08/2018 698.00p 698.00p 688.22p 689.00p 278763
14/08/2018 697.00p 699.25p 689.00p 692.00p 163235
13/08/2018 693.00p 699.00p 689.30p 695.00p 191670
10/08/2018 694.00p 697.00p 693.00p 693.00p 252917
09/08/2018 705.00p 705.00p 697.00p 699.00p 220310
08/08/2018 699.00p 704.10p 697.00p 699.00p 238595
07/08/2018 696.00p 701.00p 696.00p 699.00p 368046
06/08/2018 697.00p 698.00p 691.00p 695.00p 172580
03/08/2018 691.00p 693.00p 690.16p 692.00p 190957
02/08/2018 693.00p 695.00p 688.00p 689.00p 184900
01/08/2018 699.00p 700.00p 694.00p 695.00p 455363
31/07/2018 695.00p 702.00p 693.00p 698.00p 330363
30/07/2018 689.00p 697.00p 689.00p 694.00p 221418
27/07/2018 692.00p 696.00p 690.89p 696.00p 314727
26/07/2018 692.00p 695.00p 689.46p 693.00p 293562
25/07/2018 689.00p 695.00p 686.00p 688.00p 377503
24/07/2018 690.00p 695.00p 688.22p 693.00p 302621
23/07/2018 690.00p 692.00p 687.00p 691.00p 188103
20/07/2018 690.00p 699.00p 690.00p 693.00p 236656
19/07/2018 695.00p 698.00p 692.00p 697.00p 301148
18/07/2018 700.00p 700.00p 693.00p 695.00p 312126
17/07/2018 690.00p 694.00p 685.78p 692.00p 250575
16/07/2018 696.00p 698.00p 686.66p 689.00p 270605
13/07/2018 691.00p 695.00p 686.75p 691.00p 326436
12/07/2018 684.00p 686.00p 682.00p 685.00p 384494
11/07/2018 688.00p 690.00p 684.00p 686.00p 157612
10/07/2018 691.00p 693.00p 689.89p 691.00p 211468
09/07/2018 689.00p 693.00p 683.75p 692.00p 232765
06/07/2018 688.00p 689.00p 680.02p 684.00p 235598
05/07/2018 682.00p 686.00p 678.00p 684.00p 302537
04/07/2018 676.00p 680.00p 676.00p 679.00p 133727
03/07/2018 677.00p 680.00p 676.00p 676.00p 235275
02/07/2018 673.00p 677.10p 670.73p 673.00p 332600
29/06/2018 685.00p 689.00p 680.00p 682.00p 390054
28/06/2018 678.00p 682.00p 674.00p 677.00p 238231
27/06/2018 676.00p 682.00p 671.00p 681.00p 326371
26/06/2018 671.00p 680.00p 671.00p 676.00p 411951
25/06/2018 680.00p 683.56p 671.00p 672.00p 936555
22/06/2018 679.00p 687.00p 678.00p 687.00p 174141
21/06/2018 690.00p 690.97p 678.00p 679.00p 358779
20/06/2018 699.00p 702.75p 693.00p 694.00p 381046
19/06/2018 695.00p 697.70p 691.00p 694.00p 330035
18/06/2018 700.00p 704.14p 696.00p 696.00p 249308
15/06/2018 712.00p 712.25p 700.00p 701.00p 335416
14/06/2018 714.00p 714.98p 708.22p 712.00p 369903
13/06/2018 706.00p 713.48p 705.50p 712.00p 474468
12/06/2018 701.00p 707.00p 701.00p 707.00p 426045
11/06/2018 693.00p 704.00p 693.00p 704.00p 416234
08/06/2018 695.00p 697.00p 692.00p 697.00p 330944
07/06/2018 696.00p 697.90p 695.00p 696.00p 233777
06/06/2018 693.00p 695.50p 692.26p 695.00p 379701
05/06/2018 692.00p 696.00p 690.00p 694.00p 349332
04/06/2018 693.00p 698.00p 692.62p 696.00p 266016
01/06/2018 691.00p 694.00p 688.00p 690.00p 235905
31/05/2018 690.00p 692.50p 686.00p 686.00p 336036
30/05/2018 684.00p 686.67p 682.00p 686.00p 175144
29/05/2018 687.00p 689.00p 678.00p 683.00p 190989
25/05/2018 692.00p 695.00p 690.00p 695.00p 159966
24/05/2018 694.00p 697.00p 688.78p 689.00p 238198
23/05/2018 697.00p 700.96p 692.00p 693.00p 162087
22/05/2018 705.00p 709.00p 703.00p 703.00p 228453
21/05/2018 704.00p 705.00p 700.13p 704.00p 272948
18/05/2018 702.00p 703.00p 696.00p 697.00p 188215
17/05/2018 693.00p 700.00p 693.00p 700.00p 269899
16/05/2018 696.00p 697.00p 692.47p 696.00p 264196
15/05/2018 693.00p 697.00p 687.00p 696.00p 246396
14/05/2018 696.00p 697.00p 686.00p 690.00p 274934
11/05/2018 698.00p 699.00p 691.00p 695.00p 298024
10/05/2018 694.00p 696.00p 690.22p 695.00p 338562
09/05/2018 684.00p 693.00p 684.00p 693.00p 326821
08/05/2018 684.00p 686.26p 679.00p 683.00p 241121
04/05/2018 679.00p 685.00p 679.00p 684.00p 294398
03/05/2018 684.00p 684.00p 675.00p 678.00p 249844
02/05/2018 682.00p 689.00p 682.00p 688.00p 286281
01/05/2018 682.00p 685.00p 678.04p 682.00p 209354
30/04/2018 668.00p 685.00p 668.00p 681.00p 304526
27/04/2018 664.00p 677.00p 664.00p 677.00p 238289
26/04/2018 671.00p 672.00p 664.00p 670.00p 321254
25/04/2018 667.00p 670.00p 661.88p 666.00p 343834
24/04/2018 670.00p 674.00p 665.05p 671.00p 289266
23/04/2018 670.00p 672.00p 664.60p 670.00p 337809
20/04/2018 669.00p 669.00p 663.15p 666.00p 330392
19/04/2018 668.00p 674.00p 666.00p 666.00p 282585
18/04/2018 660.00p 666.76p 660.00p 665.00p 346695
17/04/2018 655.00p 662.00p 655.00p 661.00p 255142
16/04/2018 662.00p 666.00p 655.00p 655.00p 338666
13/04/2018 660.00p 666.00p 658.00p 661.00p 313239
12/04/2018 660.00p 665.00p 659.00p 659.00p 303312
11/04/2018 664.00p 668.00p 657.00p 661.00p 286532
10/04/2018 665.00p 666.00p 660.00p 666.00p 347742
09/04/2018 658.00p 661.00p 656.00p 658.00p 382893

*Close Price adjusted for both dividends and splits