Edinburgh New Income Trust (ENI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edinburgh New Income Trust

Date Open High Low Close* Volume
26/05/2011 62.00p 62.00p 61.05p 62.00p 158
25/05/2011 61.75p 62.00p 61.05p 62.00p 24600
24/05/2011 61.75p 63.00p 61.75p 61.75p 2000
23/05/2011 62.50p 63.25p 61.75p 61.75p 592
20/05/2011 62.50p 62.50p 61.00p 62.50p 0
19/05/2011 62.00p 62.50p 61.00p 62.50p 2432
18/05/2011 61.50p 63.20p 61.50p 62.00p 57
17/05/2011 62.50p 62.50p 61.75p 62.25p 8800
16/05/2011 62.50p 62.50p 61.75p 62.50p 11582
13/05/2011 62.50p 62.50p 61.75p 62.50p 5000
12/05/2011 62.75p 62.75p 61.20p 62.50p 24000
11/05/2011 63.13p 63.13p 62.00p 63.00p 102823
10/05/2011 63.13p 65.00p 61.70p 63.13p 18863
09/05/2011 63.13p 64.80p 61.45p 63.13p 35390
06/05/2011 63.00p 63.13p 63.00p 63.13p 11828
05/05/2011 63.50p 63.50p 62.37p 63.00p 313665
04/05/2011 63.50p 63.50p 62.50p 63.50p 30000
03/05/2011 63.00p 63.50p 61.50p 63.50p 0
28/04/2011 63.00p 63.00p 61.50p 63.00p 0
27/04/2011 63.00p 63.00p 61.50p 63.00p 4
26/04/2011 63.00p 64.50p 63.00p 63.00p 979
21/04/2011 63.00p 63.00p 61.00p 63.00p 0
20/04/2011 63.00p 63.00p 61.00p 63.00p 13200
19/04/2011 63.00p 63.00p 63.00p 63.00p 0
18/04/2011 63.00p 63.00p 63.00p 63.00p 0
15/04/2011 63.00p 63.00p 63.00p 63.00p 25000
14/04/2011 63.00p 63.50p 61.90p 63.00p 0
13/04/2011 63.00p 63.50p 61.90p 63.00p 0
12/04/2011 63.50p 63.50p 61.90p 63.00p 0
11/04/2011 63.50p 63.50p 61.90p 63.50p 3000
08/04/2011 63.75p 63.75p 62.00p 63.50p 20000
07/04/2011 64.00p 65.50p 61.90p 63.75p 0
06/04/2011 64.75p 65.50p 61.90p 64.00p 0
05/04/2011 64.75p 65.50p 61.90p 64.75p 0
04/04/2011 63.25p 65.50p 61.90p 64.75p 13224
01/04/2011 61.00p 63.00p 61.00p 63.00p 50000
31/03/2011 61.50p 61.50p 59.50p 61.00p 20053
30/03/2011 61.50p 61.50p 60.30p 61.50p 3372
29/03/2011 61.50p 63.00p 60.30p 61.50p 4395
28/03/2011 61.50p 61.50p 60.30p 61.50p 11447
25/03/2011 60.50p 62.00p 60.50p 61.50p 0
24/03/2011 60.50p 62.00p 60.50p 60.50p 818
23/03/2011 60.50p 60.50p 59.30p 60.50p 11783
22/03/2011 60.00p 62.00p 59.00p 60.50p 24635
21/03/2011 58.75p 60.00p 58.75p 60.00p 22535
18/03/2011 58.75p 58.75p 57.75p 58.75p 0
17/03/2011 58.75p 58.75p 57.75p 58.75p 15954
16/03/2011 58.75p 58.75p 57.75p 58.75p 2224
15/03/2011 60.12p 60.12p 57.75p 58.75p 3157
14/03/2011 60.75p 61.50p 60.50p 60.50p 0
11/03/2011 60.75p 61.50p 60.75p 60.75p 0
10/03/2011 61.50p 61.50p 60.75p 61.25p 0
09/03/2011 62.00p 61.50p 60.75p 61.50p 13503
08/03/2011 61.75p 62.50p 60.30p 62.00p 0
07/03/2011 61.50p 62.50p 60.30p 61.75p 27247
04/03/2011 61.50p 61.50p 60.00p 61.50p 0
03/03/2011 60.50p 61.50p 60.00p 61.50p 6389
02/03/2011 61.50p 60.50p 59.00p 60.50p 13372
01/03/2011 61.50p 62.74p 61.50p 61.50p 7058
28/02/2011 61.75p 62.25p 59.50p 61.50p 0
25/02/2011 60.75p 62.25p 59.50p 61.50p 0
24/02/2011 61.50p 60.75p 59.50p 60.75p 3024
23/02/2011 62.50p 63.00p 61.50p 61.50p 57
22/02/2011 63.00p 63.50p 62.75p 62.75p 995
21/02/2011 63.13p 64.00p 63.00p 63.00p 12300
18/02/2011 63.13p 64.00p 61.75p 63.13p 29715
17/02/2011 63.00p 63.13p 62.00p 63.13p 10000
16/02/2011 62.75p 63.00p 61.00p 63.00p 0
15/02/2011 62.75p 62.75p 61.00p 62.75p 15000
14/02/2011 63.00p 63.00p 61.00p 62.75p 0
11/02/2011 61.00p 63.00p 61.00p 63.00p 15000
10/02/2011 61.25p 63.00p 61.25p 63.00p 14000
09/02/2011 65.25p 65.25p 63.25p 63.25p 295
08/02/2011 62.85p 63.00p 62.25p 63.00p 22725
07/02/2011 61.00p 62.75p 59.85p 61.25p 0
04/02/2011 61.00p 62.75p 59.85p 61.00p 0
03/02/2011 61.50p 62.75p 59.85p 61.00p 0
02/02/2011 62.00p 62.75p 59.85p 61.50p 17005
01/02/2011 61.00p 61.25p 61.00p 61.25p 0
31/01/2011 61.25p 61.25p 61.00p 61.00p 0
28/01/2011 62.00p 62.75p 59.70p 61.25p 11570
27/01/2011 62.00p 62.00p 62.00p 62.00p 0
26/01/2011 62.00p 63.60p 60.40p 62.00p 1466
25/01/2011 63.50p 64.00p 63.50p 63.50p 4550
24/01/2011 63.50p 64.67p 62.08p 63.50p 56851
21/01/2011 63.75p 63.75p 63.00p 63.50p 0
20/01/2011 64.25p 64.25p 61.75p 63.75p 54000
19/01/2011 64.50p 64.50p 64.25p 64.25p 0
18/01/2011 64.50p 65.50p 64.50p 64.50p 3055
17/01/2011 63.00p 64.50p 63.00p 64.50p 7500
14/01/2011 64.40p 65.50p 64.00p 65.50p 27356
13/01/2011 64.45p 66.00p 64.45p 66.00p 7043
12/01/2011 64.40p 66.25p 64.40p 66.25p 10000
11/01/2011 64.00p 66.00p 64.00p 66.00p 10457
10/01/2011 66.25p 66.25p 65.50p 66.00p 0
07/01/2011 65.50p 67.50p 63.50p 66.25p 17594
06/01/2011 64.00p 65.50p 64.00p 65.50p 0
05/01/2011 63.50p 63.50p 61.70p 63.50p 2998
04/01/2011 63.50p 63.50p 61.70p 63.50p 7361
31/12/2010 63.50p 65.50p 63.50p 63.50p 38
30/12/2010 63.50p 63.50p 63.50p 63.50p 0
29/12/2010 63.25p 63.50p 63.25p 63.50p 0
24/12/2010 63.25p 65.00p 63.00p 63.25p 200
23/12/2010 61.75p 63.25p 61.75p 63.25p 0
22/12/2010 61.75p 63.50p 61.75p 61.75p 995
21/12/2010 61.25p 62.00p 61.25p 61.75p 0
20/12/2010 61.25p 61.25p 61.00p 61.25p 0
17/12/2010 61.25p 61.25p 61.00p 61.25p 0
16/12/2010 61.25p 61.25p 61.00p 61.25p 0
15/12/2010 61.25p 61.25p 61.00p 61.25p 0
14/12/2010 61.25p 61.25p 61.00p 61.25p 0
13/12/2010 61.25p 61.25p 61.25p 61.25p 0
10/12/2010 61.25p 61.25p 61.00p 61.25p 0
09/12/2010 61.00p 61.25p 61.00p 61.25p 0
08/12/2010 61.00p 63.00p 60.50p 61.00p 3000
07/12/2010 60.25p 62.50p 60.25p 61.00p 56
06/12/2010 59.75p 61.50p 59.75p 60.25p 1598
03/12/2010 59.75p 61.50p 59.75p 59.75p 1617
02/12/2010 59.75p 60.00p 59.75p 59.75p 0
01/12/2010 59.00p 61.50p 59.00p 59.75p 1450
30/11/2010 59.00p 61.00p 59.00p 59.00p 1620
29/11/2010 58.75p 59.00p 58.75p 59.00p 0
26/11/2010 58.75p 58.75p 58.50p 58.75p 0
25/11/2010 58.75p 59.50p 58.50p 58.75p 65000
24/11/2010 58.75p 58.75p 56.50p 58.75p 4256
23/11/2010 58.75p 58.75p 58.50p 58.75p 0
22/11/2010 59.25p 60.90p 57.00p 58.75p 13208
19/11/2010 59.25p 59.50p 59.25p 59.25p 0
18/11/2010 59.00p 59.50p 59.00p 59.25p 0
17/11/2010 59.00p 61.00p 56.50p 59.00p 30057
16/11/2010 59.00p 59.00p 59.00p 59.00p 0
15/11/2010 59.00p 61.50p 59.00p 59.00p 29800
12/11/2010 59.00p 60.70p 59.00p 59.00p 11282
11/11/2010 59.00p 60.70p 59.00p 59.00p 20054
10/11/2010 61.00p 61.00p 57.00p 59.00p 16783
09/11/2010 61.00p 61.00p 60.50p 61.00p 0
08/11/2010 61.00p 61.00p 59.00p 61.00p 4000
05/11/2010 61.25p 61.25p 60.50p 61.00p 0
04/11/2010 61.25p 61.25p 59.50p 61.25p 5900
03/11/2010 61.25p 61.25p 61.00p 61.25p 0
02/11/2010 61.25p 61.25p 61.00p 61.25p 0
01/11/2010 61.25p 61.25p 61.00p 61.25p 0
29/10/2010 61.25p 61.25p 59.00p 61.25p 18500
28/10/2010 61.25p 63.00p 61.00p 61.25p 1000
27/10/2010 62.25p 62.25p 61.00p 61.25p 0
26/10/2010 62.25p 62.25p 60.00p 62.25p 12450
25/10/2010 62.25p 62.25p 62.00p 62.25p 0
22/10/2010 62.00p 63.70p 60.00p 62.25p 4493
21/10/2010 60.50p 63.20p 60.50p 62.25p 16800
20/10/2010 60.50p 62.20p 58.00p 60.50p 9010
19/10/2010 60.50p 62.20p 60.50p 60.50p 2000
18/10/2010 60.50p 60.50p 60.50p 60.50p 0
15/10/2010 60.50p 60.50p 60.50p 60.50p 0
14/10/2010 60.50p 60.50p 60.50p 60.50p 0
13/10/2010 60.00p 61.70p 60.00p 60.50p 1564
12/10/2010 62.00p 62.70p 60.00p 61.25p 8238
11/10/2010 62.00p 62.25p 62.00p 62.25p 0
08/10/2010 61.50p 61.50p 61.50p 61.50p 0
07/10/2010 62.00p 62.00p 61.50p 62.00p 0
06/10/2010 60.00p 61.75p 59.00p 61.75p 10000
05/10/2010 58.50p 60.25p 58.00p 60.25p 3000
04/10/2010 58.75p 58.75p 56.75p 58.75p 10194
01/10/2010 58.75p 58.75p 56.50p 58.75p 9647
30/09/2010 58.75p 58.75p 58.50p 58.75p 0
29/09/2010 58.75p 58.75p 58.50p 58.75p 0
28/09/2010 58.75p 60.00p 58.50p 58.75p 26628
27/09/2010 58.75p 58.75p 58.50p 58.75p 0
24/09/2010 59.00p 59.00p 58.50p 58.75p 0
23/09/2010 60.00p 60.00p 59.00p 59.25p 0
22/09/2010 60.00p 61.50p 59.50p 60.00p 2237
21/09/2010 60.00p 62.00p 58.50p 60.00p 27131
20/09/2010 57.75p 61.00p 57.75p 60.00p 24467
17/09/2010 57.50p 60.00p 57.50p 57.75p 77911
16/09/2010 57.00p 59.50p 57.00p 57.50p 51035
15/09/2010 57.00p 57.00p 55.00p 57.00p 3274
14/09/2010 57.00p 59.00p 55.00p 57.00p 4901
13/09/2010 55.00p 57.00p 55.00p 57.00p 8806
10/09/2010 53.75p 55.00p 53.75p 55.00p 0
09/09/2010 52.75p 53.75p 50.50p 53.75p 15000
08/09/2010 53.00p 53.00p 50.50p 52.75p 31360
07/09/2010 53.75p 54.70p 52.00p 53.00p 7611
06/09/2010 53.75p 55.20p 53.50p 53.75p 2000
03/09/2010 53.75p 53.75p 51.50p 53.75p 3378
02/09/2010 53.75p 53.75p 53.50p 53.75p 0
01/09/2010 53.75p 55.50p 53.50p 53.75p 200
31/08/2010 53.75p 53.75p 51.50p 53.75p 6547
27/08/2010 53.75p 55.20p 51.50p 53.75p 7046
26/08/2010 53.75p 53.75p 53.50p 53.75p 0
25/08/2010 53.75p 55.20p 53.50p 53.75p 96
24/08/2010 54.00p 54.00p 51.70p 53.75p 8114
23/08/2010 54.00p 56.00p 51.70p 54.00p 15885
20/08/2010 54.00p 55.70p 54.00p 54.00p 20139
19/08/2010 54.00p 56.00p 54.00p 54.00p 357
18/08/2010 54.00p 55.70p 54.00p 54.00p 137
17/08/2010 54.00p 54.00p 54.00p 54.00p 0
16/08/2010 54.00p 54.00p 51.70p 54.00p 12500
13/08/2010 54.00p 54.00p 54.00p 54.00p 0
12/08/2010 54.00p 54.00p 54.00p 54.00p 0
11/08/2010 55.25p 55.25p 54.00p 54.00p 0
10/08/2010 55.25p 56.70p 55.00p 55.25p 438

*Close Price adjusted for both dividends and splits