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
08/04/2020 445.50p 467.00p 442.50p 467.00p 387665
07/04/2020 442.00p 464.00p 432.64p 454.50p 724776
06/04/2020 422.50p 442.31p 418.50p 432.50p 792636
03/04/2020 422.50p 428.44p 409.00p 409.00p 596803
02/04/2020 427.50p 435.00p 417.00p 428.00p 532587
01/04/2020 428.00p 436.00p 419.50p 422.50p 1000683
31/03/2020 425.00p 441.00p 420.07p 434.00p 1691076
30/03/2020 419.00p 424.78p 406.00p 417.00p 728441
27/03/2020 413.50p 423.80p 411.50p 417.00p 520352
26/03/2020 400.50p 423.50p 393.50p 419.50p 476242
25/03/2020 400.00p 421.55p 390.00p 403.00p 431554
24/03/2020 368.50p 397.00p 368.48p 386.50p 567017
23/03/2020 357.00p 366.39p 342.00p 354.00p 680921
20/03/2020 367.00p 379.58p 366.00p 374.00p 725490
19/03/2020 347.50p 352.40p 335.50p 351.50p 695123
18/03/2020 383.00p 388.40p 344.91p 347.00p 485309
17/03/2020 421.50p 425.56p 382.12p 395.00p 573567
16/03/2020 405.00p 414.72p 378.00p 409.50p 695531
13/03/2020 458.00p 469.50p 430.10p 434.50p 506014
12/03/2020 456.00p 461.00p 430.00p 441.50p 639807
11/03/2020 488.00p 495.89p 478.00p 479.50p 418304
10/03/2020 498.00p 510.00p 482.00p 486.50p 281012
09/03/2020 512.00p 512.00p 479.90p 488.50p 768634
06/03/2020 514.00p 525.18p 507.02p 518.00p 488965
05/03/2020 546.00p 549.00p 527.00p 536.00p 502075
04/03/2020 540.00p 551.00p 537.00p 545.00p 376960
03/03/2020 548.00p 548.29p 534.00p 540.00p 436536
02/03/2020 543.00p 549.77p 523.00p 533.00p 852998
28/02/2020 527.00p 535.14p 517.00p 528.00p 813833
27/02/2020 559.00p 560.88p 540.00p 546.00p 608866
26/02/2020 566.00p 567.66p 553.00p 566.00p 462950
25/02/2020 592.00p 592.00p 568.00p 569.00p 405305
24/02/2020 591.00p 594.75p 575.58p 584.00p 393334
21/02/2020 602.00p 604.00p 600.00p 601.00p 786190
20/02/2020 610.00p 611.00p 603.00p 606.00p 324476
19/02/2020 606.00p 607.00p 604.00p 605.00p 318628
18/02/2020 604.00p 604.00p 598.00p 602.00p 368907
17/02/2020 605.00p 609.00p 601.00p 604.00p 278642
14/02/2020 607.00p 607.00p 602.00p 604.00p 637594
13/02/2020 608.00p 608.50p 599.00p 603.00p 542905
12/02/2020 611.00p 612.00p 606.00p 610.00p 358873
11/02/2020 608.00p 610.00p 603.00p 610.00p 433053
10/02/2020 608.00p 611.50p 603.00p 606.00p 479514
07/02/2020 610.00p 613.00p 604.00p 608.00p 439012
06/02/2020 616.00p 616.00p 607.00p 612.00p 368148
05/02/2020 609.00p 618.00p 607.00p 615.00p 442407
04/02/2020 613.00p 614.67p 607.80p 610.00p 382874
03/02/2020 601.00p 608.00p 601.00p 602.00p 346006
31/01/2020 617.00p 617.00p 600.00p 601.00p 277395
30/01/2020 613.00p 615.00p 606.00p 608.00p 360773
29/01/2020 617.00p 621.00p 613.00p 615.00p 285143
28/01/2020 613.00p 617.00p 610.00p 615.00p 233152
27/01/2020 619.00p 621.46p 610.00p 611.00p 428821
24/01/2020 631.00p 631.00p 623.16p 626.00p 289961
23/01/2020 626.00p 626.98p 618.00p 620.00p 452188
22/01/2020 628.00p 632.00p 624.00p 624.00p 323979
21/01/2020 627.00p 630.50p 624.00p 627.00p 246275
20/01/2020 632.00p 636.00p 627.00p 629.00p 246188
17/01/2020 627.00p 635.55p 627.00p 633.00p 442814
16/01/2020 628.00p 630.60p 624.92p 627.00p 416800
15/01/2020 627.00p 629.55p 625.00p 628.00p 209450
14/01/2020 629.00p 632.50p 626.46p 628.00p 300790
13/01/2020 628.00p 633.00p 625.60p 629.00p 419575
10/01/2020 634.00p 634.00p 625.00p 625.00p 317743
09/01/2020 630.00p 630.00p 622.00p 625.00p 382155
08/01/2020 625.00p 625.47p 620.00p 623.00p 417789
07/01/2020 625.00p 627.00p 620.04p 626.00p 373631
06/01/2020 624.00p 629.95p 619.00p 626.00p 463055
03/01/2020 628.00p 631.70p 622.00p 630.00p 400694
02/01/2020 634.00p 636.00p 628.00p 633.00p 207591
31/12/2019 628.00p 631.40p 626.00p 626.00p 105428
30/12/2019 634.00p 636.50p 627.82p 628.00p 229194
27/12/2019 634.00p 638.00p 632.00p 634.00p 112772
24/12/2019 637.00p 638.00p 630.09p 632.00p 59421
23/12/2019 631.00p 635.00p 628.00p 630.00p 442439
20/12/2019 635.00p 636.80p 629.34p 635.00p 587797
19/12/2019 633.00p 638.00p 631.00p 635.00p 310338
18/12/2019 633.00p 636.55p 629.00p 630.00p 352592
17/12/2019 643.00p 643.25p 630.00p 633.00p 498554
16/12/2019 620.00p 644.00p 617.16p 644.00p 774836
13/12/2019 609.00p 628.00p 607.85p 617.00p 1539405
12/12/2019 600.00p 605.00p 597.00p 603.00p 1175366
11/12/2019 610.00p 612.92p 600.00p 602.00p 503318
10/12/2019 613.00p 613.00p 602.00p 604.00p 383557
09/12/2019 605.00p 612.00p 601.66p 609.00p 322953
06/12/2019 602.00p 606.00p 600.20p 605.00p 320154
05/12/2019 605.00p 605.00p 600.61p 601.00p 121200
04/12/2019 594.00p 603.78p 594.00p 600.00p 231931
03/12/2019 602.00p 604.40p 592.33p 598.00p 809782
02/12/2019 611.00p 613.00p 602.71p 605.00p 440505
29/11/2019 612.00p 615.00p 609.01p 610.00p 282703
28/11/2019 610.00p 614.00p 609.00p 613.00p 293708
27/11/2019 613.00p 613.00p 605.00p 611.00p 459396
26/11/2019 608.00p 609.00p 596.00p 609.00p 354556
25/11/2019 600.00p 606.00p 599.50p 605.00p 377258
22/11/2019 593.00p 603.00p 593.00p 599.00p 467826
21/11/2019 594.00p 597.44p 593.00p 595.00p 578107
20/11/2019 597.00p 598.00p 591.00p 596.00p 394970
19/11/2019 596.00p 604.00p 594.40p 599.00p 1059017
18/11/2019 595.00p 598.75p 593.00p 596.00p 1045207
15/11/2019 595.00p 597.75p 590.00p 596.00p 373430
14/11/2019 594.00p 595.40p 592.00p 594.00p 328534
13/11/2019 599.00p 601.40p 595.50p 600.00p 317362
12/11/2019 602.00p 603.87p 597.00p 602.00p 1001772
11/11/2019 600.00p 600.86p 592.00p 598.00p 870785
08/11/2019 606.00p 607.72p 598.00p 602.00p 828282
07/11/2019 607.00p 608.50p 603.00p 606.00p 892564
06/11/2019 606.00p 608.00p 602.00p 604.00p 439556
05/11/2019 609.00p 609.00p 606.00p 607.00p 272318
04/11/2019 609.00p 609.00p 604.50p 606.00p 275402
01/11/2019 604.00p 606.00p 599.00p 604.00p 179650
31/10/2019 608.00p 608.00p 596.68p 600.00p 336751
30/10/2019 604.00p 605.00p 599.00p 602.00p 308366
29/10/2019 605.00p 605.32p 602.05p 603.00p 143331
28/10/2019 604.00p 607.00p 604.00p 604.00p 259825
25/10/2019 611.00p 612.75p 603.65p 605.00p 211933
24/10/2019 611.00p 616.00p 611.00p 613.00p 239546
23/10/2019 611.00p 612.00p 606.23p 611.00p 352590
22/10/2019 604.00p 610.00p 604.00p 608.00p 347120
21/10/2019 606.00p 608.00p 603.33p 606.00p 543164
18/10/2019 608.00p 608.00p 602.06p 605.00p 341467
17/10/2019 603.00p 612.00p 598.50p 606.00p 427991
16/10/2019 602.00p 603.00p 595.00p 599.00p 289644
15/10/2019 592.00p 603.00p 592.00p 599.00p 480194
14/10/2019 593.00p 593.00p 582.00p 593.00p 219669
11/10/2019 583.00p 593.00p 576.60p 592.00p 659572
10/10/2019 585.00p 585.00p 574.00p 575.00p 241252
09/10/2019 576.00p 578.00p 574.00p 577.00p 239338
08/10/2019 580.00p 582.00p 574.00p 577.00p 234703
07/10/2019 580.00p 580.00p 575.10p 579.00p 432383
04/10/2019 580.00p 580.00p 574.00p 576.00p 150592
03/10/2019 577.00p 578.95p 569.00p 574.00p 393818
02/10/2019 589.00p 589.00p 575.00p 576.00p 874052
01/10/2019 594.00p 594.00p 590.00p 592.00p 199263
30/09/2019 594.00p 594.00p 588.00p 591.00p 780307
27/09/2019 589.00p 597.00p 589.00p 592.00p 306246
26/09/2019 583.00p 594.00p 583.00p 590.00p 258223
25/09/2019 583.00p 586.02p 577.50p 586.00p 525663
24/09/2019 588.00p 595.00p 586.00p 589.00p 257986
23/09/2019 594.00p 594.00p 586.00p 590.00p 480697
20/09/2019 587.00p 593.50p 585.00p 591.00p 666974
19/09/2019 583.00p 589.00p 579.00p 587.00p 547204
18/09/2019 582.00p 583.14p 578.00p 582.00p 733102
17/09/2019 580.00p 583.00p 577.00p 580.00p 732490
16/09/2019 582.00p 583.00p 578.08p 582.00p 599587
13/09/2019 574.00p 582.02p 574.00p 582.00p 399178
12/09/2019 577.00p 578.00p 572.08p 574.00p 449244
11/09/2019 568.00p 573.00p 564.33p 572.00p 608794
10/09/2019 564.00p 564.00p 554.50p 563.00p 418514
09/09/2019 564.00p 564.00p 557.00p 558.00p 311168
06/09/2019 563.00p 564.00p 554.55p 557.00p 305581
05/09/2019 563.00p 563.00p 554.00p 556.00p 786537
04/09/2019 555.00p 560.64p 554.40p 559.00p 236957
03/09/2019 560.00p 561.00p 552.00p 555.00p 780840
02/09/2019 551.00p 558.00p 551.00p 558.00p 318226
30/08/2019 550.00p 551.73p 547.00p 551.00p 303964
29/08/2019 549.00p 550.80p 545.00p 549.00p 344861
28/08/2019 550.00p 550.00p 543.50p 548.00p 408676
27/08/2019 550.00p 551.00p 545.00p 549.00p 467722
23/08/2019 547.00p 548.00p 543.77p 548.00p 362923
22/08/2019 546.00p 546.00p 541.00p 544.00p 338436
21/08/2019 542.00p 549.00p 540.01p 548.00p 454590
20/08/2019 545.00p 549.00p 540.00p 542.00p 461669
19/08/2019 537.00p 546.00p 537.00p 545.00p 388042
16/08/2019 539.00p 543.94p 537.00p 541.00p 623857
15/08/2019 540.00p 540.00p 528.00p 536.00p 936339
14/08/2019 547.00p 547.00p 535.00p 535.00p 1042583
13/08/2019 540.00p 546.00p 530.05p 545.00p 1118910
12/08/2019 544.00p 544.00p 537.46p 540.00p 998825
09/08/2019 544.00p 544.00p 538.54p 542.00p 1153694
08/08/2019 547.00p 547.00p 537.75p 542.00p 1185342
07/08/2019 565.00p 566.50p 540.00p 541.00p 1016406
06/08/2019 564.00p 570.55p 563.00p 563.00p 272022
05/08/2019 573.00p 577.92p 565.25p 566.00p 402934
02/08/2019 587.00p 587.93p 579.00p 579.00p 666075
01/08/2019 593.00p 596.00p 590.00p 590.00p 275798
31/07/2019 595.00p 597.60p 593.01p 594.00p 251364
30/07/2019 606.00p 608.00p 596.00p 596.00p 380410
29/07/2019 602.00p 608.00p 601.00p 606.00p 485987
26/07/2019 600.00p 602.26p 597.37p 602.00p 265802
25/07/2019 600.00p 602.00p 596.01p 598.00p 299093
24/07/2019 595.00p 598.00p 589.32p 597.00p 391231
23/07/2019 592.00p 595.96p 590.50p 594.00p 321728
22/07/2019 588.00p 591.32p 587.00p 591.00p 439452
19/07/2019 587.00p 591.01p 585.00p 590.00p 275450
18/07/2019 586.00p 587.00p 582.00p 586.00p 333994
17/07/2019 593.00p 593.00p 584.00p 588.00p 428053
16/07/2019 588.00p 589.02p 586.00p 589.00p 354357
15/07/2019 588.00p 592.00p 586.35p 588.00p 310181
12/07/2019 587.00p 589.00p 586.00p 588.00p 191723
11/07/2019 587.00p 589.24p 585.00p 586.00p 381102
10/07/2019 586.00p 588.00p 535.00p 585.00p 396845
09/07/2019 584.00p 587.00p 583.00p 586.00p 320195
08/07/2019 584.00p 590.00p 583.10p 588.00p 332805
05/07/2019 590.00p 590.00p 583.00p 585.00p 303014
04/07/2019 587.00p 592.00p 585.00p 589.00p 458014
03/07/2019 590.00p 592.00p 587.00p 588.00p 532284
02/07/2019 588.00p 592.00p 584.82p 587.00p 447646
01/07/2019 583.00p 592.00p 583.00p 588.00p 937833
28/06/2019 577.00p 581.00p 574.56p 581.00p 314933

*Close Price adjusted for both dividends and splits