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
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
27/06/2019 573.00p 576.00p 572.00p 575.00p 983297
26/06/2019 569.00p 575.00p 568.00p 574.00p 312665
25/06/2019 570.00p 572.40p 568.00p 571.00p 710604
24/06/2019 578.00p 580.00p 569.00p 574.00p 745591
21/06/2019 584.00p 587.00p 578.00p 579.00p 467141
20/06/2019 590.00p 590.00p 582.08p 584.00p 402545
19/06/2019 598.00p 598.00p 590.00p 592.00p 354133
18/06/2019 592.00p 598.00p 590.00p 596.00p 428545
17/06/2019 589.00p 593.00p 588.00p 592.00p 471831
14/06/2019 589.00p 591.00p 588.82p 590.00p 468820
13/06/2019 593.00p 593.45p 584.00p 592.00p 491859
12/06/2019 589.00p 592.24p 587.00p 590.00p 487182
11/06/2019 596.00p 597.00p 591.12p 592.00p 563379
10/06/2019 599.00p 604.00p 593.00p 594.00p 664040
07/06/2019 594.00p 598.00p 589.50p 597.00p 352033
06/06/2019 595.00p 597.00p 588.00p 591.00p 545027
05/06/2019 591.00p 601.00p 590.00p 592.00p 552821
04/06/2019 591.00p 594.00p 587.00p 593.00p 425591
03/06/2019 588.00p 593.00p 586.00p 592.00p 303481
31/05/2019 593.00p 593.00p 586.00p 590.00p 343168
30/05/2019 595.00p 596.00p 592.00p 593.00p 544550
29/05/2019 600.00p 601.47p 588.03p 591.00p 466021
28/05/2019 601.00p 604.73p 599.00p 601.00p 314192
24/05/2019 601.00p 604.00p 600.00p 601.00p 207895
23/05/2019 606.00p 611.00p 599.50p 601.00p 244282
22/05/2019 614.00p 614.22p 608.03p 609.00p 533209
21/05/2019 612.00p 617.00p 609.00p 611.00p 325466
20/05/2019 619.00p 620.00p 605.00p 610.00p 580673
17/05/2019 622.00p 622.00p 613.00p 615.00p 356383
16/05/2019 614.00p 620.00p 614.00p 618.00p 273261
15/05/2019 610.00p 617.00p 609.11p 615.00p 294988
14/05/2019 609.00p 610.00p 605.60p 608.00p 172390
13/05/2019 609.00p 611.60p 599.00p 602.00p 533490
10/05/2019 618.00p 619.00p 608.10p 610.00p 345451
09/05/2019 618.00p 621.00p 612.90p 613.00p 402451
08/05/2019 618.00p 625.00p 615.61p 624.00p 242994
07/05/2019 631.00p 633.01p 618.00p 619.00p 415903
03/05/2019 636.00p 636.00p 631.00p 632.00p 673909
02/05/2019 637.00p 638.60p 632.00p 633.00p 211142
01/05/2019 643.00p 645.00p 641.00p 643.00p 231756
30/04/2019 645.00p 645.00p 638.00p 641.00p 261966
29/04/2019 642.00p 645.00p 639.20p 645.00p 244035
26/04/2019 647.00p 647.00p 640.00p 643.00p 298204
25/04/2019 647.00p 648.00p 641.00p 645.00p 346941
24/04/2019 646.00p 646.59p 643.00p 645.00p 369571
23/04/2019 646.00p 648.00p 644.00p 648.00p 299396
18/04/2019 643.00p 646.00p 641.00p 645.00p 384101
17/04/2019 646.00p 646.89p 643.53p 645.00p 391950
16/04/2019 644.00p 649.00p 642.00p 646.00p 293137
15/04/2019 641.00p 643.00p 638.00p 642.00p 299001
12/04/2019 640.00p 641.00p 636.00p 641.00p 291296
11/04/2019 634.00p 641.00p 634.00p 641.00p 267090
10/04/2019 637.00p 638.00p 633.00p 636.00p 332677
09/04/2019 641.00p 645.00p 633.75p 634.00p 415935
08/04/2019 645.00p 648.00p 640.00p 642.00p 341329
05/04/2019 638.00p 645.00p 637.00p 645.00p 248172
04/04/2019 647.00p 647.00p 636.08p 639.00p 622262
03/04/2019 645.00p 647.47p 642.00p 645.00p 353942
02/04/2019 642.00p 646.00p 640.00p 643.00p 356104
01/04/2019 647.00p 650.00p 640.00p 643.00p 298553
29/03/2019 643.00p 646.67p 635.00p 644.00p 264112
28/03/2019 636.00p 643.00p 635.00p 638.00p 336932
27/03/2019 636.00p 638.00p 630.00p 633.00p 282706
26/03/2019 634.00p 637.06p 633.00p 634.00p 387727
25/03/2019 640.00p 640.00p 627.00p 631.00p 304790
22/03/2019 651.00p 652.00p 634.00p 636.00p 266753
21/03/2019 649.00p 653.00p 645.46p 652.00p 237433
20/03/2019 649.00p 654.00p 647.00p 649.00p 364971
19/03/2019 649.00p 654.78p 646.47p 652.00p 331933
18/03/2019 641.00p 649.67p 641.00p 647.00p 358819
15/03/2019 645.00p 646.00p 638.00p 642.00p 406854
14/03/2019 639.00p 643.00p 637.00p 638.00p 269096
13/03/2019 630.00p 639.00p 630.00p 637.00p 248970
12/03/2019 639.00p 640.00p 633.00p 637.00p 195534
11/03/2019 635.00p 639.29p 633.60p 637.00p 265853
08/03/2019 633.00p 635.00p 629.04p 633.00p 222271
07/03/2019 640.00p 640.00p 635.18p 637.00p 236239
06/03/2019 643.00p 646.00p 638.00p 639.00p 227394
05/03/2019 643.00p 644.00p 639.24p 643.00p 344915
04/03/2019 636.00p 644.00p 636.00p 639.00p 247566
01/03/2019 635.00p 639.00p 632.00p 637.00p 283978
28/02/2019 626.00p 631.00p 624.00p 630.00p 206875
27/02/2019 637.00p 637.00p 626.98p 629.00p 187910
26/02/2019 634.00p 634.00p 627.00p 634.00p 294062
25/02/2019 643.00p 644.00p 628.30p 635.00p 413546
22/02/2019 639.00p 642.00p 638.00p 638.00p 117989
21/02/2019 640.00p 642.00p 635.00p 639.00p 205081
20/02/2019 634.00p 642.34p 632.00p 639.00p 361727
19/02/2019 645.00p 645.00p 634.00p 636.00p 237437
18/02/2019 642.00p 644.00p 638.00p 641.00p 213399
15/02/2019 635.00p 644.00p 635.00p 639.00p 238156
14/02/2019 641.00p 641.00p 634.40p 637.00p 240059
13/02/2019 639.00p 641.00p 635.00p 637.00p 722414
12/02/2019 640.00p 644.00p 634.00p 638.00p 189997
11/02/2019 637.00p 642.00p 631.00p 638.00p 207916
08/02/2019 634.00p 637.00p 629.00p 629.00p 174035
07/02/2019 646.00p 646.00p 635.00p 635.00p 199276
06/02/2019 651.00p 652.00p 647.00p 650.00p 175650
05/02/2019 645.00p 651.50p 643.24p 650.00p 612339
04/02/2019 648.00p 648.22p 637.00p 638.00p 277785
01/02/2019 644.00p 646.00p 636.59p 643.00p 491369
31/01/2019 645.00p 649.00p 638.36p 639.00p 440145
30/01/2019 635.00p 643.00p 633.00p 641.00p 224169
29/01/2019 626.00p 634.25p 626.00p 633.00p 172601
28/01/2019 631.00p 631.00p 623.00p 624.00p 176272
25/01/2019 628.00p 632.00p 627.00p 627.00p 139406
24/01/2019 628.00p 629.00p 622.92p 627.00p 257330
23/01/2019 629.00p 629.00p 621.50p 626.00p 190125
22/01/2019 628.00p 635.00p 624.20p 627.00p 218691
21/01/2019 633.00p 635.00p 630.30p 633.00p 271362

*Close Price adjusted for both dividends and splits