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
25/09/2015 690.00p 699.50p 687.45p 698.00p 184889
24/09/2015 690.50p 694.50p 678.50p 682.50p 186639
23/09/2015 680.00p 694.62p 678.00p 690.00p 95220
22/09/2015 692.00p 692.00p 677.00p 679.00p 195055
21/09/2015 689.50p 698.00p 689.00p 691.00p 92709
18/09/2015 693.00p 697.00p 682.50p 689.50p 272266
17/09/2015 698.00p 701.40p 693.00p 693.00p 74426
16/09/2015 697.00p 701.00p 695.00p 696.00p 116292
15/09/2015 694.00p 695.00p 682.50p 692.00p 135373
14/09/2015 699.00p 700.00p 688.00p 690.50p 151371
11/09/2015 693.00p 695.00p 687.00p 690.00p 139279
10/09/2015 695.00p 698.10p 688.50p 689.00p 196239
09/09/2015 696.50p 703.40p 692.50p 692.50p 308842
08/09/2015 684.00p 693.50p 682.50p 688.00p 138855
07/09/2015 678.00p 682.50p 674.00p 680.00p 123769
04/09/2015 679.50p 680.60p 670.00p 670.50p 131198
03/09/2015 681.50p 687.32p 678.45p 687.00p 177809
02/09/2015 672.50p 682.00p 667.72p 676.50p 310140
01/09/2015 669.00p 672.00p 661.90p 670.00p 194110
28/08/2015 679.50p 684.69p 671.00p 681.00p 91478
27/08/2015 666.00p 682.50p 666.00p 678.50p 319185
26/08/2015 662.00p 670.00p 656.58p 659.00p 261026
25/08/2015 659.00p 677.46p 651.31p 670.00p 370928
24/08/2015 650.50p 654.00p 637.50p 649.00p 475690
21/08/2015 677.00p 685.00p 666.00p 667.00p 239107
20/08/2015 687.50p 689.50p 681.00p 683.50p 172716
19/08/2015 695.00p 695.00p 684.00p 684.00p 233341
18/08/2015 695.00p 697.85p 690.50p 693.00p 162399
17/08/2015 697.00p 698.00p 688.95p 692.50p 215195
14/08/2015 691.50p 697.50p 689.00p 692.50p 120717
13/08/2015 694.50p 697.50p 688.00p 692.00p 207338
12/08/2015 689.50p 693.76p 682.50p 688.00p 221009
11/08/2015 699.50p 701.10p 693.00p 696.00p 267251
10/08/2015 700.00p 700.00p 694.78p 697.50p 194471
07/08/2015 699.50p 701.50p 696.50p 698.00p 194388
06/08/2015 699.50p 699.50p 694.00p 699.50p 118616
05/08/2015 694.50p 699.50p 689.56p 697.00p 157449
04/08/2015 691.50p 693.32p 686.00p 690.50p 126251
03/08/2015 691.50p 691.85p 683.00p 686.00p 204024
31/07/2015 690.50p 690.66p 685.44p 689.00p 164247
30/07/2015 684.00p 690.00p 684.00p 687.00p 227720
29/07/2015 688.00p 688.00p 679.00p 684.00p 172372
28/07/2015 679.50p 684.67p 679.00p 680.00p 106672
27/07/2015 684.00p 687.48p 678.05p 680.50p 96373
24/07/2015 693.00p 694.59p 684.00p 684.00p 120492
23/07/2015 692.00p 694.22p 689.00p 689.50p 134486
22/07/2015 690.00p 692.98p 686.00p 687.00p 126114
21/07/2015 694.50p 699.75p 694.50p 695.50p 131040
20/07/2015 691.50p 699.50p 691.50p 694.50p 223455
17/07/2015 693.00p 693.50p 689.00p 693.50p 106924
16/07/2015 687.50p 693.00p 684.62p 690.50p 109909
15/07/2015 685.00p 686.50p 683.00p 684.00p 95783
14/07/2015 687.00p 687.00p 681.50p 685.00p 87952
13/07/2015 680.00p 687.46p 680.00p 686.00p 118485
10/07/2015 678.00p 678.63p 673.00p 678.50p 129976
09/07/2015 667.00p 673.00p 664.50p 668.50p 209346
08/07/2015 663.00p 669.48p 660.00p 664.00p 304876
07/07/2015 664.50p 669.70p 660.00p 660.00p 141987
06/07/2015 665.50p 671.85p 661.00p 667.00p 224229
03/07/2015 672.50p 675.00p 670.13p 671.00p 72811
02/07/2015 673.50p 675.63p 671.00p 674.00p 142456
01/07/2015 666.00p 677.00p 666.00p 666.50p 312888
30/06/2015 670.50p 673.56p 664.00p 666.50p 209219
29/06/2015 670.00p 677.00p 662.00p 674.00p 186202
26/06/2015 678.00p 685.10p 677.34p 681.50p 122328
25/06/2015 687.50p 688.00p 679.02p 683.50p 127573
24/06/2015 686.00p 689.50p 682.39p 688.00p 169511
23/06/2015 684.00p 688.95p 682.00p 682.00p 157579
22/06/2015 679.00p 685.00p 678.56p 684.50p 158776
19/06/2015 673.00p 680.00p 671.00p 674.00p 304708
18/06/2015 671.50p 675.61p 669.10p 675.00p 139820
17/06/2015 675.00p 678.00p 671.00p 676.50p 166467
16/06/2015 670.00p 675.00p 667.77p 673.00p 235271
15/06/2015 676.50p 679.13p 671.00p 673.00p 232498
12/06/2015 684.00p 689.00p 677.00p 678.50p 165024
11/06/2015 677.00p 687.00p 675.76p 686.00p 197374
10/06/2015 682.50p 688.78p 681.68p 688.50p 260994
09/06/2015 687.50p 690.00p 681.50p 684.00p 252798
08/06/2015 691.00p 692.17p 686.00p 688.50p 215938
05/06/2015 690.50p 693.50p 689.00p 689.00p 202148
04/06/2015 701.00p 703.00p 691.13p 691.50p 189291
03/06/2015 699.50p 706.00p 695.00p 702.50p 225233
02/06/2015 702.00p 703.00p 693.50p 698.00p 225883
01/06/2015 701.50p 703.00p 697.84p 702.00p 161175
29/05/2015 698.00p 704.04p 695.50p 698.00p 237595
28/05/2015 698.00p 700.00p 696.00p 699.00p 98293
27/05/2015 692.00p 699.00p 688.92p 696.50p 210105
26/05/2015 696.00p 697.80p 686.00p 686.00p 178871
22/05/2015 696.00p 697.80p 692.00p 695.00p 222184
21/05/2015 688.00p 694.00p 688.00p 691.00p 111283
20/05/2015 691.50p 693.10p 688.00p 689.00p 135562
19/05/2015 692.00p 695.00p 688.10p 690.00p 255211
18/05/2015 684.50p 690.00p 684.50p 687.50p 163122
15/05/2015 684.50p 688.50p 682.25p 687.50p 218730
14/05/2015 677.00p 686.00p 674.44p 685.00p 203371
13/05/2015 680.50p 684.00p 675.00p 678.50p 238400
12/05/2015 676.00p 681.13p 672.00p 676.50p 337455
11/05/2015 686.00p 689.00p 682.50p 683.50p 324159
08/05/2015 676.50p 686.50p 675.04p 686.50p 505366
07/05/2015 662.00p 666.50p 653.50p 666.00p 315493
06/05/2015 671.50p 674.50p 668.00p 671.50p 223144
05/05/2015 674.50p 678.64p 672.00p 672.00p 268179
01/05/2015 672.00p 675.00p 668.50p 674.50p 118152
30/04/2015 677.00p 677.46p 670.50p 671.50p 223914
29/04/2015 681.00p 683.68p 674.50p 674.50p 164966
28/04/2015 693.00p 693.00p 676.36p 682.00p 250035
27/04/2015 691.00p 695.00p 685.72p 694.00p 202054
24/04/2015 687.00p 695.00p 687.00p 691.50p 181328
23/04/2015 689.00p 692.00p 684.00p 690.50p 122973
22/04/2015 694.00p 694.00p 682.72p 687.50p 201895
21/04/2015 691.50p 694.10p 688.00p 691.00p 193563
20/04/2015 687.50p 692.00p 686.46p 690.00p 161343
17/04/2015 697.00p 698.00p 685.00p 686.00p 210815
16/04/2015 694.50p 699.50p 692.00p 694.00p 285542
15/04/2015 696.00p 699.00p 694.00p 694.50p 215278
14/04/2015 694.00p 699.00p 691.85p 696.50p 258124
13/04/2015 693.00p 694.50p 692.00p 694.00p 248222
10/04/2015 689.50p 693.50p 686.57p 692.00p 230192
09/04/2015 680.00p 685.75p 676.83p 685.00p 266068
08/04/2015 676.50p 679.00p 673.00p 677.00p 240759
07/04/2015 670.00p 676.50p 666.04p 676.50p 362472
02/04/2015 669.00p 669.50p 664.00p 664.00p 249529
01/04/2015 661.50p 668.00p 657.03p 663.00p 224987
31/03/2015 671.00p 673.50p 658.00p 662.00p 338551
30/03/2015 678.00p 678.00p 668.37p 669.50p 306458
27/03/2015 675.00p 676.50p 671.00p 671.00p 244218
26/03/2015 674.50p 676.50p 665.63p 674.00p 486768
25/03/2015 683.00p 684.00p 676.87p 679.00p 288415
24/03/2015 680.00p 686.50p 679.50p 682.50p 360342
23/03/2015 685.50p 687.00p 682.50p 683.00p 262531
20/03/2015 683.00p 686.00p 679.23p 685.50p 292466
19/03/2015 681.50p 683.00p 676.80p 682.00p 207678
18/03/2015 674.00p 679.85p 669.21p 676.50p 301868
17/03/2015 668.00p 673.85p 668.00p 670.50p 254291
16/03/2015 669.00p 671.88p 665.44p 669.50p 167522
13/03/2015 664.50p 668.00p 660.94p 666.50p 300222
12/03/2015 659.00p 666.71p 657.44p 666.00p 204884
11/03/2015 659.00p 663.50p 652.00p 659.50p 377550
10/03/2015 673.50p 674.00p 653.50p 656.00p 316510
09/03/2015 673.50p 674.52p 669.00p 669.50p 272012
06/03/2015 676.50p 678.10p 672.50p 675.00p 217094
05/03/2015 677.00p 677.00p 673.00p 677.00p 238326
04/03/2015 678.50p 678.50p 670.36p 674.50p 245014
03/03/2015 678.50p 683.00p 674.00p 674.00p 191027
02/03/2015 676.50p 683.00p 676.50p 677.50p 165701
27/02/2015 675.00p 680.50p 675.00p 678.50p 168915
26/02/2015 678.00p 679.12p 672.50p 676.50p 263592
25/02/2015 674.50p 677.65p 670.50p 676.00p 176242
24/02/2015 666.00p 673.00p 666.00p 673.00p 147184
23/02/2015 666.00p 667.00p 662.59p 667.00p 164762
20/02/2015 659.50p 665.00p 659.27p 663.00p 187721
19/02/2015 663.00p 664.00p 657.00p 661.50p 183143
18/02/2015 660.50p 664.62p 658.00p 660.50p 191691
17/02/2015 661.00p 666.04p 659.00p 661.00p 265966
16/02/2015 662.00p 665.64p 661.30p 663.00p 158829
13/02/2015 660.00p 664.50p 659.76p 662.00p 199224
12/02/2015 656.00p 660.56p 653.18p 658.00p 234239
11/02/2015 653.50p 656.35p 651.80p 656.00p 136975
10/02/2015 650.00p 658.00p 646.60p 653.00p 200808
09/02/2015 651.00p 654.56p 645.50p 649.50p 257244
06/02/2015 654.50p 659.50p 654.50p 654.50p 143010
05/02/2015 657.00p 659.50p 654.50p 658.00p 147111
04/02/2015 669.00p 669.64p 661.24p 664.50p 179621
03/02/2015 661.50p 669.00p 660.12p 666.00p 350203
02/02/2015 662.50p 662.50p 656.00p 661.50p 203081
30/01/2015 663.00p 665.56p 658.00p 658.00p 90772
29/01/2015 658.00p 663.50p 658.00p 663.50p 185558
28/01/2015 664.00p 666.56p 660.50p 663.00p 101877
27/01/2015 665.50p 668.30p 659.00p 662.00p 215209
26/01/2015 662.00p 667.00p 661.72p 665.50p 213125
23/01/2015 666.00p 670.50p 663.00p 665.00p 252267
22/01/2015 662.50p 666.42p 660.00p 664.50p 177713
21/01/2015 658.50p 664.50p 656.00p 663.50p 258266
20/01/2015 659.50p 659.64p 655.00p 655.50p 183629
19/01/2015 655.50p 660.00p 655.50p 656.00p 152462
16/01/2015 656.00p 656.00p 649.50p 653.00p 261401
15/01/2015 655.00p 657.00p 643.26p 655.00p 189040
14/01/2015 649.50p 656.78p 643.11p 647.00p 231839
13/01/2015 655.00p 663.50p 653.59p 657.00p 220054
12/01/2015 655.50p 658.50p 649.50p 652.00p 178338
09/01/2015 662.00p 662.00p 651.00p 651.50p 173163
08/01/2015 655.00p 661.00p 652.50p 661.00p 121816
07/01/2015 641.50p 651.35p 641.50p 646.50p 183582
06/01/2015 643.50p 645.00p 633.15p 641.50p 160348
05/01/2015 648.50p 652.25p 637.50p 640.50p 129214
02/01/2015 649.00p 652.80p 646.76p 649.50p 90613
31/12/2014 647.00p 652.00p 644.62p 651.25p 40750
30/12/2014 652.00p 652.08p 646.00p 648.00p 122874
29/12/2014 653.50p 657.10p 650.00p 651.00p 100613
24/12/2014 656.50p 656.50p 651.60p 655.00p 33123
23/12/2014 653.50p 657.00p 652.00p 657.00p 58331
22/12/2014 654.50p 657.00p 652.45p 657.00p 132396
19/12/2014 655.00p 655.00p 647.05p 649.00p 303541
18/12/2014 646.00p 648.00p 642.00p 646.50p 138837
17/12/2014 630.00p 636.50p 629.13p 634.50p 133195
16/12/2014 630.00p 635.00p 620.00p 635.00p 290268
15/12/2014 634.00p 638.50p 627.00p 627.50p 174306
12/12/2014 645.00p 645.00p 636.00p 636.00p 179177
11/12/2014 649.50p 650.00p 644.50p 648.00p 147588
10/12/2014 651.00p 652.50p 646.50p 647.50p 128487

*Close Price adjusted for both dividends and splits