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
05/12/2011 478.10p 480.00p 474.00p 474.00p 187148
02/12/2011 476.70p 481.60p 473.21p 475.00p 383175
01/12/2011 478.10p 480.50p 472.80p 473.20p 354250
30/11/2011 461.00p 476.05p 455.10p 475.70p 311135
29/11/2011 461.00p 464.40p 457.10p 462.20p 229153
28/11/2011 451.10p 460.50p 451.10p 459.60p 192173
25/11/2011 443.10p 451.80p 441.60p 448.40p 170315
24/11/2011 443.30p 448.30p 442.00p 443.10p 319190
23/11/2011 445.60p 447.80p 441.70p 444.00p 513086
22/11/2011 448.00p 452.10p 446.80p 448.50p 244132
21/11/2011 449.00p 451.70p 443.90p 446.30p 310036
18/11/2011 451.60p 459.69p 448.00p 451.80p 348041
17/11/2011 462.10p 466.50p 454.90p 457.00p 188106
16/11/2011 466.90p 470.00p 460.42p 464.70p 172607
15/11/2011 470.00p 472.20p 461.60p 469.20p 250928
14/11/2011 470.00p 473.00p 464.50p 468.80p 102511
11/11/2011 458.40p 467.90p 456.00p 466.40p 222054
10/11/2011 453.70p 461.00p 453.60p 454.50p 183362
09/11/2011 467.00p 467.50p 457.00p 458.30p 230526
08/11/2011 461.70p 467.60p 460.60p 464.50p 303061
07/11/2011 467.70p 468.80p 460.13p 461.00p 167188
04/11/2011 470.20p 475.75p 464.30p 469.40p 301994
03/11/2011 460.30p 472.40p 456.13p 471.60p 177665
02/11/2011 460.00p 465.40p 456.30p 463.80p 158280
01/11/2011 461.80p 464.80p 450.70p 455.20p 242235
31/10/2011 480.00p 480.00p 466.80p 466.80p 285112
28/10/2011 484.00p 486.00p 478.00p 479.70p 231557
27/10/2011 479.50p 485.80p 473.00p 482.00p 285872
26/10/2011 472.60p 476.80p 467.43p 470.90p 121135
25/10/2011 474.10p 480.10p 471.00p 473.60p 149100
24/10/2011 472.70p 476.90p 470.00p 474.70p 330908
21/10/2011 461.80p 472.90p 461.24p 469.20p 186244
20/10/2011 456.50p 465.00p 456.50p 459.00p 99116
19/10/2011 459.90p 463.32p 455.50p 461.80p 284013
18/10/2011 457.50p 457.50p 450.10p 455.10p 136878
17/10/2011 472.30p 473.00p 459.30p 459.30p 310187
14/10/2011 464.00p 469.45p 462.70p 466.30p 155680
13/10/2011 471.00p 471.00p 461.00p 461.40p 168120
12/10/2011 472.10p 472.10p 466.70p 468.10p 446596
11/10/2011 471.20p 472.95p 464.50p 469.50p 174349
10/10/2011 468.00p 474.40p 466.05p 473.00p 215011
07/10/2011 470.00p 472.90p 463.10p 465.60p 146105
06/10/2011 461.00p 470.00p 459.60p 467.60p 247179
05/10/2011 451.50p 460.20p 450.00p 456.80p 152797
04/10/2011 442.30p 446.50p 436.05p 441.10p 171346
03/10/2011 440.90p 450.30p 440.10p 449.50p 149073
30/09/2011 451.00p 451.90p 445.00p 448.70p 75684
29/09/2011 455.40p 460.00p 450.20p 454.70p 167891
28/09/2011 450.00p 459.20p 449.60p 455.00p 185483
27/09/2011 442.00p 458.00p 440.30p 455.20p 165642
26/09/2011 432.50p 446.80p 429.25p 437.10p 166558
23/09/2011 432.00p 437.55p 424.60p 436.00p 219420
22/09/2011 435.30p 437.10p 426.65p 432.00p 209369
21/09/2011 450.00p 450.90p 441.50p 441.60p 369278
20/09/2011 440.20p 452.90p 440.10p 450.20p 163465
19/09/2011 445.10p 448.40p 438.00p 440.10p 84528
16/09/2011 452.80p 456.50p 450.00p 451.50p 202948
15/09/2011 450.00p 455.00p 446.50p 451.60p 101995
14/09/2011 436.60p 448.00p 435.90p 445.30p 87458
13/09/2011 435.60p 439.10p 428.00p 437.70p 212606
12/09/2011 434.00p 436.90p 427.10p 435.20p 140536
09/09/2011 446.40p 451.80p 439.80p 439.80p 223478
08/09/2011 447.00p 457.90p 446.01p 450.60p 360792
07/09/2011 445.00p 449.04p 443.50p 445.70p 356677
06/09/2011 436.00p 440.70p 432.30p 438.80p 257844
05/09/2011 442.00p 442.10p 432.40p 434.50p 229746
02/09/2011 451.10p 455.00p 442.30p 447.00p 263862
01/09/2011 458.50p 462.85p 454.30p 456.00p 277873
31/08/2011 456.50p 462.00p 453.25p 458.30p 202341
30/08/2011 454.60p 459.80p 451.10p 453.20p 193165
26/08/2011 445.50p 446.00p 434.90p 445.60p 174734
25/08/2011 453.70p 456.00p 444.40p 445.10p 135158
24/08/2011 448.00p 454.40p 445.40p 450.50p 306944
23/08/2011 447.00p 453.30p 440.60p 445.00p 191813
22/08/2011 429.90p 448.50p 427.20p 442.20p 144734
19/08/2011 432.00p 438.40p 426.50p 433.10p 231610
18/08/2011 438.80p 442.30p 427.20p 435.90p 258795
17/08/2011 445.00p 449.40p 443.00p 445.00p 185409
16/08/2011 450.50p 450.50p 441.50p 447.50p 253359
15/08/2011 451.00p 455.25p 449.00p 451.20p 201547
12/08/2011 431.40p 448.00p 431.40p 447.50p 232490
11/08/2011 424.10p 434.00p 418.00p 433.90p 513859
10/08/2011 438.90p 439.00p 418.95p 422.50p 569857
09/08/2011 427.00p 432.80p 405.00p 432.80p 1135573
08/08/2011 430.90p 438.20p 424.10p 427.80p 638611
05/08/2011 433.80p 440.00p 427.80p 434.80p 454306
04/08/2011 453.20p 456.51p 439.65p 440.20p 278432
03/08/2011 455.80p 458.50p 449.00p 451.00p 409099
02/08/2011 461.00p 463.60p 458.30p 460.00p 299482
01/08/2011 465.00p 470.00p 461.00p 461.50p 291194
29/07/2011 461.80p 464.50p 458.80p 461.10p 261760
28/07/2011 461.10p 464.20p 458.14p 463.30p 113139
27/07/2011 465.80p 468.50p 462.10p 462.70p 212945
26/07/2011 465.70p 468.50p 464.30p 468.00p 251490
25/07/2011 466.50p 466.80p 462.50p 465.00p 279396
22/07/2011 464.00p 469.60p 464.00p 467.10p 237705
21/07/2011 461.90p 466.90p 458.10p 464.00p 340081
20/07/2011 462.00p 464.90p 461.20p 462.20p 288545
19/07/2011 459.70p 464.10p 458.15p 459.90p 271334
18/07/2011 467.80p 467.90p 458.00p 459.90p 289879
15/07/2011 464.00p 468.30p 463.70p 466.00p 293490
14/07/2011 465.00p 468.50p 463.76p 467.60p 193324
13/07/2011 464.00p 469.40p 464.00p 468.30p 192864
12/07/2011 467.40p 467.90p 458.55p 465.00p 660907
11/07/2011 468.60p 471.59p 463.50p 464.30p 290676
08/07/2011 474.70p 478.86p 469.80p 470.00p 188659
07/07/2011 472.60p 475.00p 470.80p 474.00p 379964
06/07/2011 474.20p 474.20p 467.00p 470.30p 379414
05/07/2011 472.50p 476.30p 472.20p 472.30p 181451
04/07/2011 476.60p 478.30p 474.50p 474.90p 339710
01/07/2011 472.00p 475.30p 470.14p 475.00p 314822
30/06/2011 467.00p 471.00p 466.50p 470.80p 347666
29/06/2011 469.50p 470.00p 464.40p 467.80p 310482
28/06/2011 469.00p 471.97p 466.00p 466.90p 445644
27/06/2011 465.00p 470.00p 464.70p 467.50p 268288
24/06/2011 469.20p 469.47p 464.25p 465.00p 227850
23/06/2011 471.00p 473.00p 463.50p 464.50p 387798
22/06/2011 471.10p 475.30p 471.10p 474.90p 215310
21/06/2011 472.60p 475.00p 468.75p 475.00p 269278
20/06/2011 466.40p 471.40p 464.50p 467.90p 297575
17/06/2011 466.90p 472.40p 463.00p 470.00p 665727
16/06/2011 470.00p 470.50p 462.35p 468.00p 437456
15/06/2011 478.00p 478.00p 471.00p 471.00p 213351
14/06/2011 482.90p 485.40p 481.20p 484.30p 264854
13/06/2011 484.00p 484.00p 479.10p 482.00p 292967
10/06/2011 485.70p 488.90p 479.20p 480.60p 204609
09/06/2011 486.30p 490.00p 482.00p 488.80p 181537
08/06/2011 483.10p 487.00p 482.80p 486.00p 375442
07/06/2011 487.70p 488.90p 484.70p 487.90p 284883
06/06/2011 482.30p 487.28p 482.30p 485.00p 837796
03/06/2011 487.30p 491.00p 482.90p 486.90p 296556
02/06/2011 481.10p 489.90p 481.10p 485.10p 303681
01/06/2011 494.90p 494.90p 487.90p 487.90p 237904
31/05/2011 490.00p 494.79p 488.50p 492.20p 354079
27/05/2011 486.20p 489.20p 484.42p 489.00p 177796
26/05/2011 480.00p 484.00p 478.16p 480.80p 159087
25/05/2011 475.30p 479.30p 472.60p 479.00p 312064
24/05/2011 478.90p 478.90p 473.20p 477.00p 292908
23/05/2011 474.50p 474.50p 470.70p 473.40p 318622
20/05/2011 480.00p 480.00p 475.50p 478.00p 347253
19/05/2011 474.10p 480.23p 473.25p 477.40p 214806
18/05/2011 472.60p 475.34p 470.48p 474.00p 163144
17/05/2011 476.10p 476.41p 468.00p 468.00p 235684
16/05/2011 472.10p 475.80p 468.70p 474.50p 200198
13/05/2011 478.00p 478.30p 473.30p 473.30p 166864
12/05/2011 474.10p 474.50p 467.83p 473.90p 295623
11/05/2011 478.00p 480.00p 473.70p 473.70p 260857
10/05/2011 471.90p 478.00p 469.07p 478.00p 256527
09/05/2011 466.00p 469.97p 466.00p 469.50p 130582
06/05/2011 461.10p 469.60p 458.70p 469.20p 334312
05/05/2011 467.00p 467.59p 460.00p 462.80p 225088
04/05/2011 465.80p 466.65p 461.10p 462.00p 255257
03/05/2011 465.90p 468.75p 462.70p 468.10p 457328
28/04/2011 465.00p 465.00p 462.31p 462.70p 306395
27/04/2011 462.50p 464.40p 461.50p 461.80p 423719
26/04/2011 463.40p 463.77p 460.15p 462.30p 265823
21/04/2011 465.00p 465.00p 461.01p 461.50p 241697
20/04/2011 459.90p 464.10p 459.10p 464.00p 350881
19/04/2011 459.20p 459.89p 454.55p 456.20p 251394
18/04/2011 464.00p 465.75p 452.70p 455.30p 384084
15/04/2011 460.00p 464.90p 459.02p 464.90p 309623
14/04/2011 456.50p 460.00p 455.10p 458.70p 185494
13/04/2011 454.50p 460.00p 454.00p 458.50p 309043
12/04/2011 455.60p 456.60p 452.10p 452.50p 278944
11/04/2011 454.00p 457.00p 452.74p 456.40p 418295
08/04/2011 453.00p 455.82p 452.00p 455.20p 364721
07/04/2011 454.90p 454.90p 451.50p 451.80p 511367
06/04/2011 452.50p 453.66p 449.83p 453.10p 290713
05/04/2011 449.70p 451.40p 449.00p 450.00p 231789
04/04/2011 447.00p 450.60p 445.00p 449.50p 539767
01/04/2011 444.90p 449.00p 443.00p 449.00p 392278
31/03/2011 446.70p 449.00p 444.00p 444.00p 328558
30/03/2011 447.00p 448.60p 444.23p 445.00p 408948
29/03/2011 441.70p 442.60p 439.50p 442.60p 657808
28/03/2011 439.60p 442.70p 436.95p 442.70p 268388
25/03/2011 440.00p 440.00p 436.51p 439.60p 375665
24/03/2011 429.50p 437.80p 429.10p 437.80p 283846
23/03/2011 426.50p 430.70p 426.50p 430.70p 230206
22/03/2011 428.20p 432.29p 425.90p 428.30p 362378
21/03/2011 425.00p 431.40p 425.00p 429.20p 181540
18/03/2011 424.00p 428.00p 421.30p 421.90p 446112
17/03/2011 417.90p 423.60p 416.10p 422.00p 292460
16/03/2011 425.00p 426.60p 413.60p 414.90p 311404
15/03/2011 423.00p 423.40p 412.50p 422.50p 787416
14/03/2011 430.30p 434.00p 427.60p 428.00p 289345
11/03/2011 430.50p 433.10p 427.00p 432.60p 358272
10/03/2011 434.00p 434.60p 429.10p 431.20p 220826
09/03/2011 436.30p 439.40p 434.60p 436.40p 386638
08/03/2011 441.30p 441.55p 432.70p 437.00p 313827
07/03/2011 438.00p 441.60p 433.00p 437.50p 366692
04/03/2011 438.90p 439.50p 435.40p 437.70p 179229
03/03/2011 435.00p 439.47p 434.60p 438.50p 143165
02/03/2011 431.10p 436.46p 431.00p 434.60p 116046
01/03/2011 442.00p 442.50p 433.90p 434.00p 367419
28/02/2011 434.70p 440.82p 434.70p 438.00p 217461
25/02/2011 435.70p 439.70p 434.50p 439.70p 117573
24/02/2011 433.00p 435.22p 428.30p 430.30p 202275
23/02/2011 437.10p 440.00p 434.30p 436.00p 159355
22/02/2011 434.10p 441.30p 432.70p 440.00p 266293
21/02/2011 438.80p 441.00p 436.10p 436.80p 2147949

*Close Price adjusted for both dividends and splits