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
09/12/2014 652.00p 652.00p 644.02p 647.00p 178551
08/12/2014 658.50p 658.60p 652.00p 654.50p 119691
05/12/2014 655.00p 658.50p 652.39p 658.00p 255547
04/12/2014 658.50p 658.50p 650.76p 653.00p 131752
03/12/2014 658.00p 658.50p 654.00p 654.00p 219708
02/12/2014 650.00p 658.50p 649.65p 658.50p 212682
01/12/2014 655.50p 655.50p 649.00p 651.00p 172254
28/11/2014 646.50p 657.00p 644.00p 657.00p 211480
27/11/2014 648.00p 651.50p 645.45p 648.00p 218967
26/11/2014 646.00p 648.50p 644.00p 645.00p 144850
25/11/2014 636.00p 644.50p 636.00p 643.50p 243496
24/11/2014 642.00p 646.92p 636.00p 636.50p 204011
21/11/2014 635.50p 645.73p 635.50p 643.00p 132054
20/11/2014 636.00p 641.00p 632.50p 635.00p 102369
19/11/2014 647.00p 647.00p 641.00p 643.00p 124413
18/11/2014 643.00p 647.50p 640.30p 645.00p 160827
17/11/2014 638.00p 643.73p 638.00p 642.00p 157466
14/11/2014 640.00p 644.00p 638.00p 644.00p 113420
13/11/2014 639.00p 640.50p 635.75p 639.00p 139236
12/11/2014 637.50p 638.28p 632.00p 636.00p 151586
11/11/2014 642.00p 643.50p 635.00p 636.00p 141893
10/11/2014 635.00p 639.00p 632.00p 636.50p 129697
07/11/2014 633.00p 640.50p 627.50p 632.50p 213571
06/11/2014 632.50p 637.00p 629.00p 636.00p 103811
05/11/2014 625.00p 632.85p 621.00p 630.00p 172661
04/11/2014 625.00p 627.62p 620.00p 622.00p 180324
03/11/2014 632.00p 634.00p 622.50p 625.00p 186128
31/10/2014 629.50p 637.00p 629.00p 630.00p 205379
30/10/2014 619.50p 622.00p 613.90p 622.00p 169458
29/10/2014 616.50p 619.00p 613.50p 618.50p 183471
28/10/2014 609.50p 614.00p 606.84p 613.00p 92670
27/10/2014 606.00p 609.25p 602.75p 609.00p 148898
24/10/2014 598.50p 602.00p 598.45p 600.00p 146554
23/10/2014 599.00p 602.00p 593.00p 601.50p 176160
22/10/2014 591.50p 599.75p 591.50p 599.00p 244658
21/10/2014 588.50p 593.00p 585.38p 590.50p 263734
20/10/2014 588.50p 594.00p 585.02p 587.50p 166653
17/10/2014 581.50p 591.00p 579.50p 591.00p 191179
16/10/2014 585.00p 586.31p 565.20p 579.00p 493243
15/10/2014 599.50p 599.50p 576.72p 582.00p 291805
14/10/2014 591.00p 598.85p 588.00p 597.50p 252671
13/10/2014 592.50p 599.85p 591.50p 591.50p 261359
10/10/2014 599.00p 600.50p 592.00p 597.00p 419543
09/10/2014 606.50p 610.00p 601.00p 601.50p 258151
08/10/2014 607.00p 608.00p 601.50p 603.50p 107625
07/10/2014 611.50p 611.95p 605.81p 608.50p 166063
06/10/2014 607.00p 614.00p 607.00p 611.50p 131184
03/10/2014 604.50p 609.00p 602.62p 607.00p 263125
02/10/2014 604.00p 606.05p 596.00p 596.00p 170395
01/10/2014 606.00p 606.01p 600.00p 602.00p 167323
30/09/2014 605.50p 609.00p 601.50p 607.50p 131805
29/09/2014 605.00p 606.05p 601.50p 604.50p 113647
26/09/2014 603.00p 606.00p 601.88p 605.00p 167603
25/09/2014 610.00p 612.00p 602.60p 603.00p 131593
24/09/2014 609.00p 609.00p 604.25p 608.00p 178504
23/09/2014 610.00p 611.50p 602.00p 604.50p 243101
22/09/2014 610.00p 613.50p 605.50p 612.00p 260938
19/09/2014 614.00p 618.00p 612.00p 617.00p 411648
18/09/2014 604.00p 609.50p 602.25p 609.50p 188065
17/09/2014 607.00p 607.00p 601.50p 602.50p 150166
16/09/2014 603.50p 605.50p 597.50p 605.50p 282651
15/09/2014 602.00p 604.69p 598.34p 603.00p 257508
12/09/2014 600.00p 606.00p 600.00p 605.00p 151569
11/09/2014 600.50p 606.00p 599.17p 600.50p 180021
10/09/2014 603.00p 606.50p 600.00p 600.50p 311298
09/09/2014 606.50p 607.50p 601.50p 603.50p 218951
08/09/2014 608.00p 610.29p 598.50p 605.00p 345873
05/09/2014 614.00p 614.54p 608.50p 609.00p 158086
04/09/2014 612.50p 617.00p 612.00p 612.50p 172424
03/09/2014 613.50p 617.00p 610.44p 613.50p 140729
02/09/2014 614.00p 616.50p 607.00p 611.50p 166008
01/09/2014 611.50p 615.50p 611.00p 611.00p 198667
29/08/2014 615.00p 617.00p 610.00p 611.00p 141965
28/08/2014 617.50p 618.50p 610.00p 612.00p 207021
27/08/2014 618.00p 621.00p 617.00p 617.00p 151190
26/08/2014 621.00p 621.00p 615.95p 618.00p 139955
22/08/2014 611.00p 614.00p 610.00p 611.00p 100063
21/08/2014 610.00p 613.50p 610.00p 611.50p 112554
20/08/2014 620.00p 620.00p 610.00p 610.00p 173442
19/08/2014 620.00p 620.00p 616.32p 618.00p 119904
18/08/2014 619.50p 620.00p 614.50p 618.00p 132994
15/08/2014 614.00p 618.34p 612.39p 613.50p 165215
14/08/2014 608.00p 614.00p 608.00p 612.00p 152624
13/08/2014 605.00p 613.00p 604.00p 609.50p 140301
12/08/2014 606.50p 608.50p 606.39p 608.50p 116629
11/08/2014 599.00p 608.50p 599.00p 608.50p 126830
08/08/2014 599.00p 604.98p 592.42p 599.50p 227939
07/08/2014 606.00p 607.00p 599.50p 599.50p 188322
06/08/2014 605.50p 608.50p 600.50p 605.50p 208676
05/08/2014 612.50p 612.50p 607.00p 608.50p 174374
04/08/2014 608.00p 610.00p 607.00p 607.50p 103117
01/08/2014 609.00p 611.00p 601.36p 607.50p 220220
31/07/2014 611.00p 616.58p 607.26p 610.00p 168563
30/07/2014 618.00p 618.00p 610.00p 610.00p 127934
29/07/2014 614.00p 616.25p 612.50p 614.00p 95625
28/07/2014 613.50p 615.45p 609.50p 612.00p 195946
25/07/2014 611.00p 614.00p 611.00p 612.00p 154793
24/07/2014 616.00p 616.75p 610.50p 612.50p 160280
23/07/2014 615.50p 618.00p 613.50p 615.50p 139635
22/07/2014 610.50p 617.68p 610.50p 615.00p 189386
21/07/2014 610.00p 612.00p 608.83p 612.00p 106471
18/07/2014 611.00p 612.00p 605.00p 612.00p 131919
17/07/2014 611.00p 613.50p 607.15p 610.00p 119971
16/07/2014 612.00p 614.34p 610.50p 610.50p 125171
15/07/2014 614.00p 618.00p 608.50p 608.50p 198748
14/07/2014 613.00p 616.50p 608.00p 615.00p 144700
11/07/2014 607.50p 611.36p 606.00p 608.00p 148157
10/07/2014 609.50p 611.50p 601.00p 607.50p 162449
09/07/2014 609.50p 611.70p 606.25p 608.00p 194460
08/07/2014 613.00p 613.43p 608.50p 608.50p 176804
07/07/2014 614.00p 618.31p 610.50p 612.00p 170368
04/07/2014 616.00p 616.38p 613.00p 614.00p 137270
03/07/2014 611.50p 614.70p 611.00p 613.50p 155234
02/07/2014 611.00p 614.81p 610.50p 610.50p 185296
01/07/2014 603.50p 611.00p 603.50p 611.00p 195638
30/06/2014 605.50p 607.31p 602.50p 605.00p 179322
27/06/2014 604.50p 604.50p 600.00p 602.50p 154857
26/06/2014 603.00p 603.50p 597.50p 600.50p 112495
25/06/2014 606.50p 606.50p 598.00p 599.00p 137732
24/06/2014 607.50p 609.00p 602.00p 605.00p 164820
23/06/2014 608.00p 611.50p 606.50p 607.50p 150536
20/06/2014 608.50p 612.00p 605.95p 610.50p 251739
19/06/2014 607.50p 609.00p 605.50p 607.00p 181822
18/06/2014 602.00p 604.50p 597.70p 602.50p 184671
17/06/2014 601.00p 602.35p 596.00p 597.00p 252764
16/06/2014 607.00p 607.00p 599.50p 601.00p 249107
13/06/2014 608.50p 612.00p 601.50p 604.00p 272593
12/06/2014 609.50p 612.53p 609.00p 612.00p 128244
11/06/2014 612.50p 613.50p 606.50p 609.00p 374102
10/06/2014 617.00p 618.75p 616.00p 617.50p 226848
09/06/2014 616.50p 619.27p 615.22p 617.50p 147255
06/06/2014 615.00p 616.50p 611.00p 616.50p 179417
05/06/2014 608.50p 614.50p 607.00p 611.00p 245314
04/06/2014 611.50p 613.12p 608.50p 609.00p 219800
03/06/2014 611.00p 613.75p 609.15p 612.00p 155269
02/06/2014 613.50p 614.50p 611.05p 613.50p 188261
30/05/2014 607.50p 611.50p 607.00p 610.00p 216162
29/05/2014 602.00p 610.00p 601.50p 607.00p 158767
28/05/2014 603.00p 605.50p 601.00p 601.50p 205808
27/05/2014 601.00p 602.79p 600.97p 601.50p 254580
23/05/2014 603.50p 604.23p 598.50p 600.00p 228074
22/05/2014 603.00p 608.00p 602.50p 603.00p 137514
21/05/2014 598.00p 604.50p 597.00p 604.00p 133269
20/05/2014 604.00p 604.00p 597.00p 597.00p 254626
19/05/2014 604.50p 606.00p 600.00p 600.00p 196045
16/05/2014 607.50p 608.00p 601.50p 606.00p 165267
15/05/2014 608.00p 609.00p 602.00p 603.00p 130381
14/05/2014 605.00p 607.00p 604.10p 607.00p 282145
13/05/2014 605.00p 607.39p 602.00p 605.50p 165965
12/05/2014 602.00p 604.00p 599.50p 602.00p 173664
09/05/2014 603.00p 605.73p 599.00p 599.50p 173369
08/05/2014 604.00p 608.00p 603.00p 605.00p 223798
07/05/2014 600.00p 603.50p 600.00p 603.00p 171134
06/05/2014 611.00p 611.00p 605.00p 606.50p 149780
02/05/2014 607.00p 611.50p 605.00p 605.00p 140709
01/05/2014 609.50p 610.38p 605.50p 607.50p 103661
30/04/2014 609.00p 613.00p 605.00p 605.50p 229461
29/04/2014 611.00p 613.00p 606.05p 613.00p 208948
28/04/2014 604.50p 608.50p 598.50p 608.50p 196981
25/04/2014 603.00p 604.50p 597.00p 598.50p 174401
24/04/2014 602.00p 606.39p 600.50p 604.50p 170238
23/04/2014 602.00p 605.50p 599.00p 600.50p 142981
22/04/2014 595.50p 605.36p 592.75p 602.00p 289032
17/04/2014 591.50p 593.29p 589.00p 589.00p 97700
16/04/2014 593.50p 593.50p 589.00p 590.00p 135735
15/04/2014 584.00p 588.49p 583.50p 584.50p 135329
14/04/2014 584.50p 592.00p 583.00p 586.00p 194238
11/04/2014 588.00p 596.00p 585.00p 592.00p 178545
10/04/2014 598.00p 601.50p 594.00p 596.00p 178341
09/04/2014 594.50p 598.00p 590.50p 594.00p 231636
08/04/2014 590.50p 593.00p 582.50p 591.00p 283796
07/04/2014 594.50p 598.50p 588.00p 589.00p 321791
04/04/2014 599.00p 603.50p 594.00p 598.50p 335763
03/04/2014 598.00p 599.24p 594.00p 594.00p 318393
02/04/2014 600.00p 602.50p 597.17p 598.00p 390636
01/04/2014 599.50p 603.00p 594.00p 601.00p 297839
31/03/2014 601.00p 601.00p 592.50p 594.00p 438593
28/03/2014 600.00p 601.60p 595.50p 597.00p 256786
27/03/2014 600.50p 602.00p 593.00p 595.50p 291079
26/03/2014 604.50p 605.75p 598.50p 601.00p 240013
25/03/2014 604.50p 605.00p 601.33p 603.00p 256573
24/03/2014 605.00p 606.00p 599.00p 599.00p 139814
21/03/2014 599.50p 605.95p 599.50p 603.00p 225772
20/03/2014 600.00p 603.00p 595.00p 599.50p 252166
19/03/2014 610.50p 610.50p 600.00p 603.00p 201512
18/03/2014 603.00p 609.00p 601.00p 605.00p 269364
17/03/2014 599.50p 608.03p 598.00p 603.00p 249227
14/03/2014 595.00p 601.00p 595.00p 598.00p 255440
13/03/2014 612.00p 612.17p 601.00p 601.00p 138765
12/03/2014 611.50p 615.00p 605.63p 608.00p 168789
11/03/2014 614.50p 617.17p 612.00p 615.00p 154827
10/03/2014 613.50p 619.00p 608.20p 611.00p 187703
07/03/2014 617.00p 619.56p 610.00p 610.00p 171440
06/03/2014 620.50p 621.20p 615.00p 617.00p 221324
05/03/2014 621.00p 621.00p 615.00p 615.00p 142703
04/03/2014 608.00p 620.00p 606.00p 620.00p 197934
03/03/2014 613.00p 621.00p 604.00p 606.00p 275971
28/02/2014 621.50p 623.50p 617.00p 621.00p 142397
27/02/2014 616.00p 619.00p 612.50p 617.50p 180061
26/02/2014 617.50p 622.18p 617.00p 617.50p 117922

*Close Price adjusted for both dividends and splits