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
14/05/2013 590.50p 590.50p 584.00p 585.50p 390802
13/05/2013 588.50p 592.00p 586.50p 587.00p 226326
10/05/2013 587.50p 590.50p 587.01p 589.50p 224148
09/05/2013 588.50p 589.00p 585.45p 587.50p 216383
08/05/2013 587.00p 588.49p 585.31p 587.00p 169381
07/05/2013 588.50p 589.50p 584.24p 585.00p 171181
03/05/2013 587.50p 587.50p 583.01p 584.00p 238129
02/05/2013 586.00p 587.70p 580.50p 583.00p 219833
01/05/2013 586.00p 589.50p 582.40p 586.00p 136740
30/04/2013 592.00p 592.39p 586.00p 589.50p 213936
29/04/2013 590.00p 591.00p 586.00p 589.50p 112796
26/04/2013 586.50p 589.75p 585.11p 587.50p 135642
25/04/2013 586.00p 590.00p 586.00p 588.50p 137230
24/04/2013 587.00p 589.00p 584.00p 589.00p 351724
23/04/2013 580.00p 586.79p 579.00p 586.00p 164048
22/04/2013 578.00p 585.00p 577.75p 579.00p 255582
19/04/2013 577.50p 577.50p 573.35p 577.50p 116925
18/04/2013 571.50p 574.50p 571.50p 574.00p 194636
17/04/2013 577.50p 577.50p 570.00p 571.50p 174316
16/04/2013 573.50p 575.50p 571.50p 575.50p 153091
15/04/2013 578.00p 578.65p 570.00p 575.00p 203382
12/04/2013 578.50p 580.00p 575.33p 578.00p 237640
11/04/2013 574.50p 580.00p 571.00p 580.00p 252064
10/04/2013 568.00p 574.00p 566.00p 573.50p 220673
09/04/2013 562.00p 567.50p 561.00p 567.50p 300314
08/04/2013 557.00p 562.00p 557.00p 561.00p 292252
05/04/2013 562.00p 566.00p 552.50p 557.00p 317960
04/04/2013 571.00p 575.06p 562.50p 563.00p 300904
03/04/2013 579.50p 582.65p 571.50p 572.00p 393258
02/04/2013 574.50p 582.80p 572.00p 581.50p 315793
28/03/2013 570.00p 575.50p 569.00p 572.00p 231429
27/03/2013 572.00p 573.50p 565.25p 568.50p 294693
26/03/2013 569.50p 573.50p 568.01p 572.50p 324680
25/03/2013 570.00p 575.67p 568.50p 569.00p 444864
22/03/2013 566.00p 573.50p 563.84p 569.50p 271248
21/03/2013 568.50p 568.50p 560.01p 566.00p 207024
20/03/2013 565.50p 567.50p 563.00p 566.00p 161034
19/03/2013 566.00p 568.70p 563.00p 563.00p 206010
18/03/2013 557.00p 567.00p 557.00p 566.50p 235352
15/03/2013 567.50p 568.50p 563.50p 567.50p 344033
14/03/2013 565.00p 566.00p 559.50p 565.50p 336587
13/03/2013 564.00p 568.13p 556.90p 559.50p 285829
12/03/2013 566.50p 569.25p 563.75p 565.00p 403671
11/03/2013 564.50p 567.74p 562.51p 564.00p 294496
08/03/2013 564.00p 569.49p 562.50p 566.50p 213710
07/03/2013 562.00p 563.65p 558.50p 563.00p 177971
06/03/2013 563.50p 566.00p 560.00p 560.00p 221755
05/03/2013 553.00p 562.00p 553.00p 559.00p 209953
04/03/2013 550.00p 552.25p 548.00p 551.00p 152527
01/03/2013 552.00p 555.00p 548.00p 553.50p 155283
28/02/2013 553.50p 555.50p 550.50p 555.00p 305989
27/02/2013 550.00p 552.00p 547.50p 552.00p 172064
26/02/2013 550.00p 556.00p 548.17p 551.50p 287377
25/02/2013 538.00p 557.50p 535.67p 556.00p 435776
22/02/2013 534.50p 538.00p 531.00p 538.00p 191280
21/02/2013 534.00p 537.00p 530.90p 531.00p 370327
20/02/2013 535.50p 538.50p 531.50p 537.00p 739199
19/02/2013 535.50p 536.50p 531.50p 531.50p 649214
18/02/2013 532.00p 537.00p 532.00p 532.00p 399222
15/02/2013 533.00p 536.00p 532.00p 532.50p 152715
14/02/2013 534.00p 538.00p 532.00p 532.00p 138893
13/02/2013 533.00p 537.50p 530.50p 537.50p 188607
12/02/2013 529.00p 533.75p 526.50p 533.00p 208418
11/02/2013 531.00p 531.00p 526.34p 529.50p 259411
08/02/2013 526.00p 529.11p 525.27p 529.00p 162420
07/02/2013 530.00p 530.00p 524.50p 525.00p 238264
06/02/2013 527.00p 530.25p 525.71p 526.00p 194795
05/02/2013 531.50p 534.50p 526.00p 532.00p 215609
04/02/2013 537.00p 537.11p 526.00p 526.00p 267394
01/02/2013 527.50p 536.50p 527.50p 536.50p 170057
31/01/2013 534.00p 534.00p 528.00p 530.00p 191834
30/01/2013 535.00p 537.24p 530.00p 534.00p 299383
29/01/2013 535.00p 539.16p 534.50p 537.00p 265999
28/01/2013 534.50p 537.69p 531.11p 537.50p 282844
25/01/2013 527.50p 534.05p 526.00p 533.50p 131694
24/01/2013 525.50p 529.50p 523.50p 529.50p 131300
23/01/2013 525.00p 526.63p 523.50p 525.50p 196318
22/01/2013 522.00p 525.00p 521.00p 522.50p 215491
21/01/2013 518.00p 525.00p 516.00p 525.00p 354542
18/01/2013 514.50p 519.00p 512.50p 519.00p 243034
17/01/2013 512.00p 514.10p 509.75p 512.50p 206150
16/01/2013 511.00p 512.50p 509.00p 511.00p 215138
15/01/2013 513.50p 514.50p 509.00p 510.50p 250103
14/01/2013 518.00p 518.50p 510.00p 510.00p 240204
11/01/2013 515.50p 520.00p 513.00p 513.50p 176382
10/01/2013 518.50p 520.00p 514.50p 515.00p 216077
09/01/2013 517.50p 521.25p 517.50p 518.50p 234320
08/01/2013 517.50p 517.50p 515.00p 516.00p 121501
07/01/2013 518.50p 521.60p 514.50p 517.00p 205504
04/01/2013 517.50p 519.50p 515.50p 518.50p 354643
03/01/2013 519.00p 519.00p 515.50p 516.00p 136051
02/01/2013 517.00p 521.50p 514.76p 517.00p 270336
31/12/2012 510.00p 511.89p 505.00p 511.00p 79549
28/12/2012 512.00p 514.00p 508.90p 511.50p 103793
27/12/2012 514.50p 516.00p 511.35p 514.50p 62006
24/12/2012 514.00p 514.50p 511.30p 512.50p 78551
21/12/2012 513.00p 516.50p 512.00p 516.50p 256014
20/12/2012 515.00p 516.00p 511.50p 513.50p 210894
19/12/2012 515.00p 517.00p 514.00p 515.00p 246066
18/12/2012 515.00p 516.50p 513.61p 516.50p 252031
17/12/2012 515.00p 515.00p 511.50p 515.00p 197617
14/12/2012 512.00p 514.50p 511.00p 513.50p 122257
13/12/2012 513.00p 514.99p 511.10p 512.00p 184786
12/12/2012 511.00p 516.00p 511.00p 516.00p 112633
11/12/2012 511.00p 515.00p 510.13p 515.00p 126888
10/12/2012 509.00p 513.00p 509.00p 511.50p 143210
07/12/2012 507.00p 512.00p 507.00p 512.00p 108775
06/12/2012 510.00p 511.00p 508.50p 511.00p 166988
05/12/2012 506.50p 511.00p 506.50p 511.00p 182040
04/12/2012 509.50p 509.50p 505.95p 508.00p 269557
03/12/2012 509.50p 510.50p 506.00p 506.00p 223092
30/11/2012 507.00p 510.32p 506.00p 509.00p 166800
29/11/2012 502.00p 510.00p 501.75p 507.50p 283401
28/11/2012 499.50p 501.50p 497.35p 501.00p 260672
27/11/2012 498.00p 501.47p 497.21p 499.00p 217167
26/11/2012 497.50p 498.08p 494.82p 495.00p 344149
23/11/2012 492.00p 497.50p 492.00p 497.50p 139634
22/11/2012 493.00p 496.30p 492.15p 496.20p 121561
21/11/2012 492.00p 494.60p 492.00p 494.50p 207933
20/11/2012 491.70p 494.50p 489.94p 493.00p 266785
19/11/2012 489.20p 492.00p 486.00p 492.00p 436240
16/11/2012 490.50p 490.50p 486.10p 486.50p 228203
15/11/2012 494.00p 494.00p 486.70p 488.40p 233166
14/11/2012 493.70p 496.00p 489.00p 492.20p 466459
13/11/2012 494.50p 497.30p 493.98p 497.00p 210659
12/11/2012 498.90p 503.85p 495.41p 497.90p 162524
09/11/2012 502.50p 502.50p 495.90p 497.30p 139884
08/11/2012 502.50p 503.00p 499.00p 499.00p 190338
07/11/2012 505.00p 508.00p 498.39p 500.50p 338091
06/11/2012 503.00p 505.00p 501.23p 505.00p 191099
05/11/2012 502.00p 502.98p 500.00p 500.50p 144935
02/11/2012 503.50p 505.00p 500.50p 504.00p 132338
01/11/2012 499.80p 503.25p 497.80p 502.00p 177370
31/10/2012 508.00p 508.00p 498.50p 498.50p 363297
30/10/2012 505.00p 507.00p 503.00p 505.00p 202613
29/10/2012 502.00p 503.50p 499.10p 503.50p 166926
26/10/2012 502.00p 504.00p 498.50p 502.00p 204354
25/10/2012 503.00p 506.00p 501.50p 503.50p 205816
24/10/2012 507.00p 507.00p 500.00p 502.00p 343295
23/10/2012 509.00p 514.00p 503.50p 503.50p 250163
22/10/2012 513.00p 514.00p 510.00p 510.00p 243380
19/10/2012 511.50p 515.00p 511.50p 514.00p 138451
18/10/2012 514.50p 518.00p 513.00p 514.00p 158534
17/10/2012 516.00p 518.00p 514.00p 517.00p 207311
16/10/2012 516.50p 517.50p 514.00p 514.50p 245864
15/10/2012 513.00p 516.14p 512.50p 513.00p 220339
12/10/2012 516.00p 518.55p 513.00p 513.00p 174154
11/10/2012 515.00p 519.86p 514.50p 519.00p 164245
10/10/2012 517.00p 517.62p 515.00p 515.00p 175451
09/10/2012 518.50p 522.50p 517.50p 519.00p 158629
08/10/2012 522.00p 523.20p 519.50p 521.00p 150762
05/10/2012 521.00p 527.00p 520.51p 525.00p 264402
04/10/2012 520.50p 523.00p 519.22p 523.00p 140325
03/10/2012 519.50p 523.00p 518.00p 522.00p 173900
02/10/2012 519.50p 524.00p 517.75p 522.00p 186675
01/10/2012 518.50p 522.00p 516.50p 521.00p 336928
28/09/2012 517.50p 521.00p 516.50p 517.00p 266152
27/09/2012 516.00p 519.00p 515.00p 518.00p 196106
26/09/2012 518.00p 519.00p 514.50p 517.50p 226684
25/09/2012 518.50p 522.00p 516.50p 522.00p 190908
24/09/2012 515.00p 519.00p 513.00p 519.00p 214085
21/09/2012 516.00p 518.50p 515.00p 518.50p 438714
20/09/2012 511.00p 515.00p 510.00p 515.00p 258021
19/09/2012 514.00p 518.00p 513.00p 518.00p 148747
18/09/2012 516.50p 518.89p 513.50p 516.00p 300725
17/09/2012 521.00p 521.00p 517.50p 520.50p 271367
14/09/2012 518.00p 525.50p 518.00p 522.50p 246574
13/09/2012 509.50p 515.50p 509.50p 515.50p 126989
12/09/2012 513.00p 515.50p 509.50p 511.50p 209091
11/09/2012 512.00p 514.00p 509.50p 514.00p 217476
10/09/2012 512.50p 515.50p 511.02p 513.50p 151647
07/09/2012 517.50p 517.50p 513.50p 515.00p 110987
06/09/2012 508.00p 516.00p 505.50p 515.00p 216398
05/09/2012 509.00p 509.00p 503.51p 505.50p 128042
04/09/2012 512.00p 512.37p 505.67p 508.50p 253095
03/09/2012 508.00p 513.00p 506.68p 513.00p 126451
31/08/2012 506.00p 511.50p 503.88p 507.50p 212542
30/08/2012 504.00p 507.59p 502.56p 506.00p 140481
29/08/2012 503.00p 508.00p 503.00p 505.50p 172484
28/08/2012 506.50p 510.05p 504.50p 506.00p 159769
24/08/2012 507.00p 510.55p 505.74p 506.50p 129141
23/08/2012 513.50p 513.50p 509.00p 509.50p 157199
22/08/2012 517.00p 517.00p 510.00p 511.50p 225846
21/08/2012 515.00p 520.50p 511.61p 520.50p 181444
20/08/2012 518.00p 520.63p 512.50p 514.50p 419355
17/08/2012 520.00p 520.00p 517.00p 519.50p 149657
16/08/2012 523.00p 523.00p 515.50p 518.50p 217953
15/08/2012 520.00p 522.98p 518.51p 522.00p 153804
14/08/2012 523.50p 524.50p 519.75p 523.50p 408011
13/08/2012 520.00p 522.59p 518.10p 522.00p 228426
10/08/2012 520.00p 523.99p 519.50p 522.50p 209867
09/08/2012 523.00p 526.00p 520.50p 523.50p 228220
08/08/2012 525.50p 527.89p 521.30p 526.00p 274069
07/08/2012 525.00p 529.50p 524.51p 529.50p 172222
06/08/2012 528.00p 529.00p 523.33p 529.00p 285189
03/08/2012 513.00p 526.99p 513.00p 526.00p 209311
02/08/2012 519.00p 521.99p 511.50p 515.00p 382659
01/08/2012 512.00p 519.84p 510.00p 519.50p 208831
31/07/2012 514.50p 516.00p 511.50p 513.00p 207654
30/07/2012 512.00p 517.00p 508.50p 516.00p 243822

*Close Price adjusted for both dividends and splits