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
23/12/2009 360.10p 369.10p 360.00p 368.00p 1130911
22/12/2009 356.00p 365.60p 356.00p 360.10p 340708
21/12/2009 356.00p 358.50p 353.70p 355.60p 1203651
18/12/2009 362.10p 365.50p 351.50p 351.50p 1207832
17/12/2009 362.80p 367.00p 361.20p 361.50p 380239
16/12/2009 364.90p 368.00p 362.00p 366.10p 573067
15/12/2009 364.20p 367.92p 360.00p 362.00p 265458
14/12/2009 367.00p 369.00p 364.50p 365.00p 265647
11/12/2009 364.50p 367.75p 360.10p 361.00p 486827
10/12/2009 361.10p 363.40p 360.00p 362.50p 315038
09/12/2009 358.00p 362.93p 357.46p 360.50p 466158
08/12/2009 362.90p 366.60p 358.10p 361.00p 554873
07/12/2009 363.10p 367.00p 359.29p 367.00p 341452
04/12/2009 360.60p 368.50p 360.60p 367.60p 342781
03/12/2009 364.50p 366.40p 360.80p 362.60p 316052
02/12/2009 364.00p 365.88p 361.90p 365.00p 573035
01/12/2009 364.40p 366.00p 361.60p 366.00p 454644
30/11/2009 365.00p 367.00p 357.30p 358.80p 452272
27/11/2009 348.00p 364.00p 348.00p 364.00p 1083123
26/11/2009 360.60p 363.90p 353.80p 354.30p 882280
25/11/2009 362.30p 368.00p 361.61p 366.50p 424387
24/11/2009 357.50p 364.80p 355.70p 361.20p 533247
23/11/2009 350.00p 364.20p 350.00p 361.50p 784506
20/11/2009 352.10p 352.10p 345.50p 347.50p 647498
19/11/2009 355.30p 359.52p 345.90p 346.90p 460460
18/11/2009 359.00p 361.20p 354.30p 355.00p 763710
17/11/2009 363.00p 366.70p 360.60p 361.20p 785530
16/11/2009 364.40p 367.50p 362.00p 366.00p 584029
13/11/2009 353.20p 361.10p 353.00p 359.50p 219857
12/11/2009 352.20p 358.90p 352.20p 358.00p 419475
11/11/2009 352.50p 358.40p 350.00p 354.90p 463676
10/11/2009 357.00p 357.00p 348.60p 350.00p 240848
09/11/2009 353.00p 356.40p 350.40p 355.00p 437167
06/11/2009 348.00p 352.70p 343.50p 347.50p 320250
05/11/2009 343.00p 349.00p 339.50p 347.70p 541766
04/11/2009 348.90p 350.30p 346.00p 348.50p 213651
03/11/2009 348.00p 349.00p 338.00p 343.60p 547089
02/11/2009 341.00p 353.00p 341.00p 352.20p 239173
30/10/2009 351.50p 351.70p 340.10p 341.00p 624103
29/10/2009 345.00p 351.50p 342.40p 350.50p 369490
28/10/2009 353.00p 353.00p 345.20p 346.30p 1370292
27/10/2009 348.50p 353.90p 346.20p 351.90p 750938
26/10/2009 357.50p 360.00p 349.00p 349.00p 306561
23/10/2009 359.80p 361.40p 354.90p 356.00p 292440
22/10/2009 349.20p 356.00p 348.50p 354.00p 875744
21/10/2009 355.70p 357.80p 351.70p 357.00p 1004572
20/10/2009 358.00p 359.50p 354.00p 356.10p 673128
19/10/2009 356.10p 360.00p 355.00p 360.00p 349490
16/10/2009 353.50p 358.00p 351.80p 353.00p 438938
15/10/2009 358.50p 358.50p 354.00p 354.20p 1352537
14/10/2009 354.00p 359.00p 353.10p 357.60p 746829
13/10/2009 355.00p 356.70p 348.30p 350.50p 517669
12/10/2009 351.40p 357.00p 351.30p 356.80p 414030
09/10/2009 354.00p 354.20p 350.00p 351.00p 622173
08/10/2009 352.80p 354.80p 351.50p 352.00p 498033
07/10/2009 350.00p 352.40p 345.10p 350.30p 227566
06/10/2009 344.50p 351.00p 341.70p 351.00p 2275380
05/10/2009 340.90p 345.40p 340.90p 342.10p 358446
02/10/2009 347.00p 348.50p 340.00p 342.00p 460133
01/10/2009 354.00p 354.80p 347.30p 347.30p 277152
30/09/2009 354.90p 359.00p 350.40p 352.40p 355876
29/09/2009 357.00p 357.00p 352.90p 355.00p 421331
28/09/2009 348.40p 356.30p 347.90p 354.50p 326049
25/09/2009 355.00p 355.00p 348.60p 350.60p 214280
24/09/2009 351.00p 355.00p 348.50p 350.50p 427475
23/09/2009 356.90p 357.00p 352.50p 353.00p 254401
22/09/2009 357.90p 357.90p 355.50p 355.50p 345991
21/09/2009 362.00p 362.00p 352.90p 355.00p 456723

*Close Price adjusted for both dividends and splits