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
09/02/2017 700.00p 703.00p 694.50p 701.50p 262887
08/02/2017 700.00p 700.00p 691.00p 697.00p 287502
07/02/2017 693.00p 698.50p 690.30p 694.00p 216124
06/02/2017 698.00p 698.00p 686.00p 689.00p 224551
03/02/2017 691.00p 693.00p 685.50p 692.00p 166109
02/02/2017 690.50p 691.76p 685.50p 686.00p 195586
01/02/2017 704.00p 704.00p 694.00p 694.00p 164496
31/01/2017 697.00p 704.00p 690.00p 695.00p 227436
30/01/2017 691.00p 698.50p 690.00p 695.50p 117652
27/01/2017 695.00p 700.50p 693.00p 697.50p 162189
26/01/2017 703.00p 705.00p 695.00p 698.50p 206284
25/01/2017 697.50p 703.50p 694.66p 699.00p 219807
24/01/2017 697.50p 700.85p 693.34p 697.00p 163457
23/01/2017 696.00p 699.26p 694.30p 697.00p 236074
20/01/2017 702.50p 709.00p 700.07p 703.00p 282068
19/01/2017 707.50p 709.57p 699.00p 702.00p 178706
18/01/2017 702.50p 712.00p 702.50p 710.50p 188503
17/01/2017 715.00p 717.83p 700.50p 704.00p 209523
16/01/2017 718.00p 723.50p 710.09p 715.00p 247532
13/01/2017 724.50p 726.00p 716.00p 719.00p 201744
12/01/2017 724.00p 729.00p 718.00p 722.50p 162352
11/01/2017 720.00p 731.00p 720.00p 727.50p 175391
10/01/2017 723.50p 730.00p 721.17p 725.00p 183384
09/01/2017 718.00p 728.50p 716.88p 721.50p 179820
06/01/2017 723.50p 723.50p 714.00p 720.00p 126441
05/01/2017 726.00p 726.00p 716.59p 721.50p 188083
04/01/2017 723.50p 726.00p 717.50p 719.00p 170782
03/01/2017 724.00p 724.50p 716.90p 722.00p 237246
30/12/2016 718.00p 720.00p 711.50p 716.00p 77365
29/12/2016 706.50p 717.61p 704.78p 715.00p 87460
28/12/2016 703.50p 712.00p 702.33p 712.00p 83713
23/12/2016 709.00p 709.00p 701.50p 707.50p 54185
22/12/2016 709.00p 709.00p 703.50p 707.00p 103749
21/12/2016 712.00p 714.50p 700.50p 705.00p 99990
20/12/2016 707.00p 713.15p 701.48p 710.00p 105144
19/12/2016 699.50p 707.00p 697.55p 705.00p 185241
16/12/2016 699.50p 702.00p 693.21p 701.00p 237936
15/12/2016 696.00p 699.50p 690.04p 698.00p 298239
14/12/2016 695.00p 697.00p 690.00p 696.00p 174856
13/12/2016 684.50p 696.00p 684.50p 696.00p 180433
12/12/2016 692.50p 698.00p 686.27p 687.50p 158596
09/12/2016 691.00p 697.50p 690.00p 693.00p 114039
08/12/2016 693.00p 697.50p 690.00p 690.00p 128416
07/12/2016 688.50p 698.50p 687.90p 691.00p 182876
06/12/2016 685.00p 687.50p 676.00p 685.00p 140037
05/12/2016 687.00p 687.90p 679.00p 683.00p 174669
02/12/2016 675.50p 687.00p 671.00p 685.00p 226672
01/12/2016 700.00p 700.00p 675.00p 684.00p 206743
30/11/2016 688.00p 698.06p 684.35p 691.50p 188995
29/11/2016 685.00p 688.52p 682.22p 687.00p 197672
28/11/2016 689.50p 693.10p 685.00p 688.00p 115727
25/11/2016 694.00p 695.00p 687.06p 694.00p 106542
24/11/2016 697.00p 697.00p 687.50p 690.50p 141646
23/11/2016 701.00p 702.00p 688.50p 693.50p 152935
22/11/2016 704.50p 707.15p 696.95p 699.00p 207419
21/11/2016 694.00p 704.72p 694.00p 699.50p 178194
18/11/2016 698.50p 702.00p 696.00p 697.50p 110505
17/11/2016 694.50p 702.00p 692.50p 700.50p 141250
16/11/2016 698.00p 701.00p 692.00p 699.00p 169746
15/11/2016 692.00p 703.50p 687.00p 695.00p 210448
14/11/2016 692.00p 698.00p 686.00p 688.00p 237008
11/11/2016 688.00p 688.00p 676.00p 685.50p 367065
10/11/2016 696.00p 703.00p 683.00p 683.00p 613358
09/11/2016 663.00p 689.50p 657.00p 687.00p 439600
08/11/2016 675.50p 677.00p 671.00p 674.00p 215096
07/11/2016 665.00p 675.00p 664.35p 672.00p 275466
04/11/2016 665.50p 665.50p 652.00p 662.50p 283857
03/11/2016 662.50p 666.00p 658.00p 661.00p 483076
02/11/2016 672.00p 673.65p 663.50p 667.00p 268805
01/11/2016 683.00p 685.00p 674.00p 674.00p 248964
31/10/2016 685.50p 689.84p 680.00p 682.00p 365785
28/10/2016 692.50p 696.61p 686.50p 688.00p 403702
27/10/2016 701.00p 703.50p 693.50p 694.50p 298480
26/10/2016 711.00p 712.50p 702.00p 702.00p 178298
25/10/2016 713.00p 717.00p 709.00p 712.00p 188475
24/10/2016 709.00p 715.18p 706.00p 706.00p 90524
21/10/2016 705.00p 711.65p 702.84p 707.50p 111956
20/10/2016 700.50p 708.00p 693.00p 704.50p 176925
19/10/2016 704.00p 704.00p 695.00p 703.00p 242193
18/10/2016 693.00p 706.00p 693.00p 703.00p 161485
17/10/2016 700.00p 701.00p 692.00p 693.50p 191247
14/10/2016 704.50p 709.39p 700.40p 704.00p 132303
13/10/2016 705.50p 707.57p 700.00p 703.00p 282773
12/10/2016 715.00p 715.18p 707.21p 711.50p 164031
11/10/2016 710.00p 722.50p 710.00p 717.00p 231704
10/10/2016 711.00p 715.68p 706.86p 709.50p 231907
07/10/2016 713.00p 722.23p 711.50p 713.50p 338540
06/10/2016 724.50p 728.46p 713.00p 713.50p 197283
05/10/2016 730.00p 736.23p 722.50p 725.00p 161912
04/10/2016 733.00p 748.00p 731.80p 739.50p 442256
03/10/2016 724.00p 733.50p 719.50p 730.00p 197969
30/09/2016 725.00p 726.88p 715.50p 724.00p 135953
29/09/2016 734.00p 735.00p 730.00p 731.50p 136793
28/09/2016 718.00p 728.28p 718.00p 724.00p 109383
27/09/2016 732.00p 732.00p 717.50p 721.50p 154372
26/09/2016 727.00p 729.00p 723.00p 727.00p 110813
23/09/2016 729.50p 733.53p 726.90p 732.00p 132066
22/09/2016 729.50p 734.50p 729.00p 731.00p 172263
21/09/2016 735.00p 735.00p 728.50p 730.00p 103623
20/09/2016 724.00p 734.36p 724.00p 730.00p 110174
19/09/2016 732.00p 736.18p 724.90p 729.00p 141264
16/09/2016 725.50p 734.50p 723.00p 730.00p 362747
15/09/2016 713.50p 725.50p 711.50p 725.00p 231300
14/09/2016 712.00p 722.78p 712.00p 717.00p 116271
13/09/2016 721.50p 723.00p 714.00p 717.00p 156411
12/09/2016 718.00p 719.00p 707.00p 717.50p 217797
09/09/2016 722.50p 729.00p 720.00p 723.00p 116787
08/09/2016 729.00p 732.25p 724.00p 728.50p 154248
07/09/2016 720.00p 730.50p 720.00p 725.50p 137238
06/09/2016 724.00p 729.50p 720.50p 723.50p 145798
05/09/2016 730.00p 734.70p 722.00p 725.00p 122343
02/09/2016 717.50p 738.00p 716.50p 730.00p 270798
01/09/2016 713.50p 725.50p 713.50p 718.00p 198951
31/08/2016 716.50p 722.03p 715.00p 717.50p 145679
30/08/2016 721.50p 724.47p 716.00p 721.50p 148521
26/08/2016 715.00p 724.00p 714.50p 724.00p 182457
25/08/2016 721.50p 721.70p 712.50p 718.00p 163593
24/08/2016 723.00p 727.50p 716.55p 725.00p 155581
23/08/2016 720.00p 725.00p 718.00p 723.50p 170867
22/08/2016 719.50p 723.10p 714.30p 716.50p 128161
19/08/2016 724.50p 727.00p 720.00p 722.50p 239683
18/08/2016 725.00p 730.50p 724.50p 724.50p 149052
17/08/2016 735.00p 735.00p 726.00p 730.00p 164457
16/08/2016 730.00p 735.00p 727.29p 728.50p 161842
15/08/2016 724.00p 735.00p 724.00p 731.00p 144915
12/08/2016 723.00p 731.00p 723.00p 731.00p 124473
11/08/2016 721.00p 731.00p 715.00p 727.50p 228516
10/08/2016 720.00p 721.00p 717.48p 718.00p 77044
09/08/2016 710.00p 720.50p 710.00p 720.50p 159713
08/08/2016 714.50p 719.00p 710.48p 715.00p 176924
05/08/2016 708.50p 717.00p 703.40p 713.00p 150383
04/08/2016 699.50p 711.00p 694.97p 709.00p 194252
03/08/2016 697.50p 699.94p 695.50p 698.50p 125539
02/08/2016 703.00p 707.00p 693.50p 698.00p 218170
01/08/2016 712.00p 718.55p 705.00p 708.00p 185300
29/07/2016 710.00p 715.00p 705.00p 712.00p 204347
28/07/2016 708.00p 714.00p 705.50p 708.50p 149721
27/07/2016 709.00p 714.50p 701.00p 710.00p 191999
26/07/2016 695.50p 709.50p 695.50p 706.00p 158226
25/07/2016 694.50p 708.00p 694.50p 701.00p 150433
22/07/2016 694.00p 699.47p 685.50p 698.00p 189203
21/07/2016 690.00p 696.00p 680.00p 696.00p 156417
20/07/2016 686.00p 698.00p 686.00p 692.00p 186817
19/07/2016 685.50p 692.00p 681.00p 690.50p 90194
18/07/2016 688.00p 694.00p 678.60p 688.50p 136856
15/07/2016 685.00p 687.00p 675.00p 680.00p 170490
14/07/2016 699.50p 702.00p 682.50p 689.00p 233703
13/07/2016 686.00p 697.00p 684.50p 690.00p 310991
12/07/2016 694.50p 698.50p 681.00p 691.00p 355459
11/07/2016 674.00p 696.00p 674.00p 690.00p 321266
08/07/2016 671.00p 679.28p 667.00p 672.00p 180651
07/07/2016 668.50p 679.50p 668.50p 674.50p 192697
06/07/2016 670.50p 673.60p 644.36p 662.00p 333013
05/07/2016 673.00p 675.00p 653.00p 667.50p 339239
04/07/2016 679.00p 684.11p 662.00p 665.00p 264329
01/07/2016 672.00p 684.50p 660.50p 677.00p 196234
30/06/2016 663.00p 673.00p 650.00p 667.50p 265316
29/06/2016 652.00p 662.50p 650.00p 659.00p 363649
28/06/2016 630.00p 652.00p 626.25p 644.00p 357101
27/06/2016 660.00p 662.83p 618.00p 620.00p 553607
24/06/2016 634.00p 682.00p 624.24p 672.00p 817432
23/06/2016 683.00p 696.50p 680.50p 687.50p 249282
22/06/2016 676.50p 684.26p 674.00p 683.00p 279578
21/06/2016 674.00p 682.00p 668.00p 682.00p 183478
20/06/2016 669.00p 680.00p 667.25p 678.00p 220344
17/06/2016 647.50p 659.50p 643.50p 656.00p 347136
16/06/2016 646.00p 646.00p 640.00p 640.00p 367364
15/06/2016 653.50p 657.08p 648.50p 649.00p 278861
14/06/2016 662.50p 662.50p 647.50p 650.00p 260190
13/06/2016 668.00p 670.00p 661.00p 665.00p 251064
10/06/2016 674.50p 681.25p 670.00p 675.00p 169533
09/06/2016 683.00p 683.90p 676.50p 682.00p 217651
08/06/2016 699.50p 699.75p 693.89p 694.00p 130441
07/06/2016 697.00p 704.00p 694.50p 695.00p 122697
06/06/2016 694.00p 701.00p 690.00p 698.00p 194954
03/06/2016 696.00p 696.00p 686.00p 688.50p 110706
02/06/2016 686.50p 696.00p 686.50p 692.00p 194931
01/06/2016 689.50p 694.00p 685.50p 693.00p 151185
31/05/2016 692.00p 700.00p 692.00p 696.00p 171699
27/05/2016 697.50p 699.50p 693.50p 697.00p 164931
26/05/2016 696.50p 701.00p 692.50p 696.50p 104807
25/05/2016 695.50p 702.50p 693.98p 699.50p 154011
24/05/2016 678.00p 695.00p 678.00p 695.00p 139767
23/05/2016 683.00p 690.00p 678.50p 685.00p 165102
20/05/2016 680.00p 686.03p 679.00p 685.50p 138341
19/05/2016 678.00p 684.50p 675.50p 679.00p 233738
18/05/2016 685.00p 686.50p 677.00p 686.00p 225426
17/05/2016 681.50p 690.50p 681.00p 687.00p 242015
16/05/2016 679.50p 684.48p 677.50p 677.50p 155844
13/05/2016 679.50p 685.00p 675.50p 682.50p 114146
12/05/2016 681.00p 689.00p 678.90p 680.50p 105226
11/05/2016 680.50p 686.00p 680.00p 685.00p 139463
10/05/2016 685.00p 688.50p 682.44p 684.00p 107869
09/05/2016 680.50p 688.00p 677.63p 680.50p 158352
06/05/2016 670.00p 680.50p 670.00p 676.00p 140582
05/05/2016 676.00p 681.50p 673.50p 676.50p 159551
04/05/2016 683.00p 683.00p 672.50p 679.00p 218987
03/05/2016 688.50p 689.50p 679.84p 682.00p 206835
29/04/2016 694.50p 698.00p 685.00p 686.00p 174875
28/04/2016 693.00p 703.00p 685.48p 701.50p 226813

*Close Price adjusted for both dividends and splits