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
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
25/02/2014 619.00p 620.25p 615.00p 617.00p 291966
24/02/2014 619.00p 621.00p 616.00p 620.50p 219152
21/02/2014 620.00p 623.00p 617.25p 620.00p 211842
20/02/2014 610.00p 620.00p 608.50p 620.00p 269042
19/02/2014 613.50p 619.70p 613.00p 617.00p 229569
18/02/2014 612.00p 619.50p 610.50p 618.00p 348638
17/02/2014 605.00p 613.50p 604.00p 610.50p 288204
14/02/2014 605.00p 606.50p 602.50p 604.00p 202839
13/02/2014 597.00p 604.00p 597.00p 602.50p 213410
12/02/2014 603.00p 607.50p 598.50p 602.00p 244787
11/02/2014 594.00p 604.50p 594.00p 603.50p 146922
10/02/2014 597.00p 597.50p 594.31p 596.50p 194069
07/02/2014 594.50p 596.83p 592.50p 595.00p 184430
06/02/2014 590.00p 593.00p 587.00p 593.00p 272363
05/02/2014 581.00p 589.50p 581.00p 587.00p 320293
04/02/2014 583.00p 589.00p 583.00p 588.00p 307142
03/02/2014 584.00p 590.50p 580.58p 588.00p 415934
31/01/2014 582.00p 584.50p 573.22p 584.50p 331992
30/01/2014 578.00p 583.73p 576.50p 580.00p 212116
29/01/2014 589.50p 589.50p 573.50p 579.00p 210753
28/01/2014 580.00p 583.17p 577.00p 581.00p 410583
27/01/2014 579.50p 579.50p 570.50p 573.00p 431957
24/01/2014 585.00p 586.94p 581.31p 583.50p 241514
23/01/2014 583.50p 589.00p 583.50p 584.00p 289685
22/01/2014 587.00p 589.34p 583.55p 584.50p 260310
21/01/2014 586.00p 590.00p 584.00p 584.00p 277942
20/01/2014 589.00p 592.00p 586.50p 588.00p 266676
17/01/2014 592.50p 596.00p 587.00p 588.50p 446854
16/01/2014 595.00p 595.00p 591.00p 592.00p 594804
15/01/2014 593.00p 595.00p 590.51p 592.50p 209270
14/01/2014 595.00p 595.60p 590.00p 591.00p 260462
13/01/2014 598.00p 599.99p 592.00p 595.00p 223607
10/01/2014 593.00p 600.50p 593.00p 598.00p 162383
09/01/2014 598.00p 601.00p 590.50p 591.00p 174603
08/01/2014 601.50p 603.74p 597.00p 597.00p 155674
07/01/2014 604.00p 608.50p 602.00p 602.50p 173815
06/01/2014 607.50p 609.10p 603.50p 603.50p 105982
03/01/2014 603.00p 607.00p 602.00p 607.00p 98203
02/01/2014 603.50p 607.98p 601.81p 603.00p 130788
31/12/2013 608.50p 609.02p 604.00p 604.00p 50413
30/12/2013 606.50p 610.00p 604.50p 609.50p 135410
27/12/2013 612.00p 612.00p 606.00p 606.00p 119387
24/12/2013 610.00p 611.50p 606.02p 611.50p 44214
23/12/2013 609.50p 610.00p 606.50p 606.50p 116583
20/12/2013 603.00p 608.49p 603.00p 605.00p 253251
19/12/2013 598.50p 604.00p 592.00p 604.00p 168028
18/12/2013 591.50p 594.00p 590.50p 592.00p 144939
17/12/2013 589.00p 594.50p 587.50p 591.00p 191062
16/12/2013 585.50p 594.50p 584.30p 594.50p 211439
13/12/2013 586.00p 587.50p 584.00p 586.00p 125684
12/12/2013 586.50p 590.00p 583.50p 584.00p 161059
11/12/2013 594.00p 594.00p 587.00p 590.00p 271747
10/12/2013 591.50p 594.50p 588.00p 588.00p 206802
09/12/2013 593.00p 595.00p 588.25p 592.50p 150215
06/12/2013 581.50p 592.50p 581.00p 592.00p 165106
05/12/2013 580.00p 584.00p 580.00p 581.00p 259390
04/12/2013 584.00p 586.49p 580.96p 585.00p 145508
03/12/2013 586.50p 590.00p 580.50p 580.50p 445401
02/12/2013 599.00p 599.00p 588.00p 590.00p 250916
29/11/2013 593.00p 598.00p 590.50p 596.00p 359388
28/11/2013 584.00p 590.50p 583.00p 590.50p 172767
27/11/2013 581.00p 586.00p 581.00p 583.50p 183910
26/11/2013 585.50p 586.49p 581.00p 581.50p 193335
25/11/2013 585.00p 587.46p 582.00p 586.00p 383249
22/11/2013 579.50p 583.05p 576.61p 582.00p 174259
21/11/2013 581.00p 582.00p 575.38p 579.50p 292454
20/11/2013 574.50p 581.50p 574.04p 581.00p 190103
19/11/2013 583.50p 586.00p 581.00p 586.00p 133830
18/11/2013 585.00p 588.16p 581.50p 584.50p 207683
15/11/2013 582.50p 586.28p 582.00p 583.00p 205887
14/11/2013 580.00p 586.50p 578.00p 586.00p 225754
13/11/2013 583.50p 583.50p 575.40p 578.00p 222658
12/11/2013 577.50p 585.00p 577.16p 581.00p 186953
11/11/2013 577.00p 583.50p 574.50p 582.50p 294522
08/11/2013 569.00p 577.50p 565.00p 574.50p 314652
07/11/2013 571.00p 580.00p 569.08p 572.00p 248946
06/11/2013 572.50p 575.00p 568.50p 571.00p 348028
05/11/2013 576.00p 577.92p 569.00p 572.00p 421295
04/11/2013 572.50p 578.56p 571.50p 576.00p 225736
01/11/2013 573.50p 577.98p 570.86p 574.00p 260383
31/10/2013 575.00p 577.60p 572.00p 574.00p 282191
30/10/2013 574.00p 584.00p 573.13p 579.00p 460350
29/10/2013 572.00p 578.50p 572.00p 576.00p 594040
28/10/2013 572.50p 577.00p 572.00p 572.50p 561825
25/10/2013 572.00p 577.00p 569.50p 576.00p 305857
24/10/2013 573.00p 574.68p 569.00p 572.00p 324732
23/10/2013 570.50p 577.00p 568.00p 573.50p 304765
22/10/2013 571.50p 578.50p 570.00p 577.00p 718788
21/10/2013 576.00p 576.50p 565.44p 576.50p 766406
18/10/2013 573.50p 574.00p 568.12p 573.50p 489987
17/10/2013 566.00p 572.50p 555.00p 572.50p 787999
16/10/2013 566.00p 570.90p 545.50p 563.00p 2106439
15/10/2013 603.00p 605.98p 570.59p 572.50p 1538123
14/10/2013 598.50p 603.49p 597.79p 602.50p 247437
11/10/2013 599.00p 601.34p 595.00p 598.50p 162850
10/10/2013 593.00p 596.35p 587.34p 595.00p 238515
09/10/2013 592.50p 592.50p 585.50p 586.00p 167442
08/10/2013 596.00p 596.00p 588.00p 588.00p 194582
07/10/2013 594.00p 595.78p 592.00p 594.00p 110366
04/10/2013 594.50p 599.62p 594.50p 597.00p 147687
03/10/2013 601.00p 601.00p 595.23p 595.50p 250873
02/10/2013 596.00p 599.90p 593.45p 598.50p 89641
01/10/2013 598.50p 601.00p 594.50p 601.00p 168298
30/09/2013 598.50p 599.50p 592.50p 599.50p 240539
27/09/2013 604.00p 608.60p 600.00p 600.00p 89410
26/09/2013 605.50p 607.10p 603.33p 607.00p 148286
25/09/2013 606.50p 608.00p 602.81p 605.00p 130568
24/09/2013 603.00p 608.00p 598.50p 607.00p 251132
23/09/2013 607.00p 607.62p 598.50p 598.50p 286544
20/09/2013 609.00p 609.50p 603.00p 605.00p 261147
19/09/2013 616.00p 617.98p 609.00p 609.00p 202404
18/09/2013 609.00p 611.69p 605.00p 607.50p 148153
17/09/2013 610.50p 611.00p 607.50p 608.00p 190454
16/09/2013 613.50p 615.50p 610.27p 611.00p 169439
13/09/2013 606.50p 611.50p 605.50p 606.50p 119813
12/09/2013 613.00p 613.00p 608.50p 611.50p 113751
11/09/2013 611.00p 612.20p 609.00p 611.00p 163513
10/09/2013 610.50p 611.75p 607.50p 611.00p 145726
09/09/2013 605.50p 608.38p 604.00p 607.50p 161413
06/09/2013 603.50p 609.00p 600.00p 606.50p 157148
05/09/2013 605.00p 607.12p 601.00p 606.00p 152507
04/09/2013 594.00p 601.50p 593.50p 601.50p 156887
03/09/2013 599.50p 600.00p 594.50p 597.00p 147145
02/09/2013 600.00p 600.10p 591.00p 598.00p 144302
30/08/2013 602.00p 602.00p 591.00p 591.00p 197724
29/08/2013 604.50p 607.40p 598.00p 600.50p 126541
28/08/2013 600.00p 605.50p 600.00p 602.50p 194174
27/08/2013 609.00p 613.70p 602.90p 606.00p 191516
23/08/2013 609.50p 614.00p 606.50p 612.00p 134655
22/08/2013 602.00p 608.80p 597.53p 608.00p 132682
21/08/2013 602.00p 602.00p 596.00p 599.50p 116093
20/08/2013 602.00p 602.00p 596.75p 599.00p 146693
19/08/2013 605.00p 606.78p 600.00p 600.00p 259976
16/08/2013 598.50p 603.19p 598.50p 600.00p 218955
15/08/2013 611.50p 615.48p 598.00p 599.50p 258826
14/08/2013 621.00p 622.17p 614.50p 614.50p 137741
13/08/2013 620.50p 623.76p 614.50p 621.00p 138396
12/08/2013 616.00p 621.70p 614.50p 614.50p 134457
09/08/2013 610.00p 619.50p 608.00p 616.00p 161957
08/08/2013 610.00p 615.00p 608.00p 608.00p 138813
07/08/2013 617.50p 619.00p 609.50p 609.50p 217494
06/08/2013 619.00p 619.00p 614.00p 617.50p 146584
05/08/2013 623.50p 623.98p 615.50p 616.50p 156521
02/08/2013 623.50p 623.50p 616.00p 618.50p 175616
01/08/2013 617.00p 621.00p 616.50p 618.50p 129111
31/07/2013 608.00p 619.30p 604.22p 617.00p 223609
30/07/2013 606.50p 607.50p 603.95p 605.00p 191154
29/07/2013 608.50p 609.60p 602.00p 603.00p 203064
26/07/2013 611.50p 611.89p 604.60p 606.00p 153291
25/07/2013 611.50p 615.25p 607.00p 608.50p 108511
24/07/2013 619.00p 622.00p 614.00p 614.50p 193392
23/07/2013 621.00p 621.00p 615.00p 617.50p 126984
22/07/2013 618.00p 620.00p 614.00p 620.00p 107393
19/07/2013 615.00p 618.00p 613.00p 617.00p 106443
18/07/2013 612.50p 619.74p 612.50p 618.00p 122593
17/07/2013 614.00p 617.00p 612.32p 617.00p 135727
16/07/2013 611.50p 614.00p 610.50p 614.00p 142580
15/07/2013 614.00p 617.00p 610.50p 610.50p 274898
12/07/2013 616.00p 616.49p 612.00p 612.00p 242037
11/07/2013 618.00p 623.00p 613.21p 615.00p 208567
10/07/2013 615.00p 619.55p 610.00p 614.00p 117170

*Close Price adjusted for both dividends and splits