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
09/08/2010 55.25p 55.25p 55.00p 55.25p 5700
06/08/2010 55.25p 55.25p 55.00p 55.25p 0
05/08/2010 55.25p 55.25p 55.00p 55.25p 0
04/08/2010 55.50p 56.70p 55.00p 55.25p 2
03/08/2010 55.50p 57.20p 55.50p 55.50p 1100
02/08/2010 55.25p 56.99p 53.00p 55.50p 8786
30/07/2010 55.25p 55.25p 55.00p 55.25p 0
29/07/2010 55.50p 56.99p 55.00p 55.25p 3500
28/07/2010 54.50p 55.50p 53.70p 55.50p 82
27/07/2010 54.50p 56.00p 54.50p 54.50p 889
26/07/2010 54.25p 55.50p 52.62p 54.50p 20017
23/07/2010 54.25p 54.25p 54.00p 54.25p 0
22/07/2010 54.00p 54.25p 52.00p 54.25p 12443
21/07/2010 54.00p 54.00p 52.00p 54.00p 3585
20/07/2010 55.25p 55.25p 55.00p 55.25p 0
19/07/2010 55.25p 56.10p 55.00p 55.25p 5976
16/07/2010 53.25p 55.61p 53.25p 55.25p 1230
15/07/2010 53.25p 54.10p 53.00p 53.25p 10000
14/07/2010 53.25p 53.25p 51.11p 53.25p 5238
13/07/2010 52.00p 53.25p 52.00p 53.25p 0
12/07/2010 52.00p 53.18p 52.00p 52.00p 3000
09/07/2010 51.50p 52.20p 51.50p 52.00p 8798
08/07/2010 51.00p 51.50p 51.00p 51.50p 0
07/07/2010 51.00p 51.00p 48.61p 51.00p 4452
06/07/2010 50.75p 52.20p 50.75p 51.00p 187
05/07/2010 50.75p 51.00p 50.75p 50.75p 0
02/07/2010 50.75p 51.00p 50.75p 50.75p 0
01/07/2010 51.25p 51.25p 50.75p 50.75p 0
30/06/2010 51.25p 51.50p 51.00p 51.25p 0
29/06/2010 52.00p 52.00p 50.00p 51.25p 4880
28/06/2010 51.25p 53.30p 51.25p 52.00p 40000
25/06/2010 51.25p 51.25p 51.00p 51.25p 0
24/06/2010 51.75p 51.75p 51.00p 51.25p 0
23/06/2010 51.50p 52.00p 50.09p 51.75p 2000
22/06/2010 51.50p 53.30p 51.50p 51.50p 907
21/06/2010 51.25p 51.50p 51.25p 51.50p 0
18/06/2010 50.75p 51.00p 50.75p 50.75p 0
17/06/2010 50.75p 52.30p 49.00p 50.75p 27971
16/06/2010 51.25p 51.25p 49.00p 50.75p 9900
15/06/2010 51.25p 51.25p 51.00p 51.25p 0
14/06/2010 51.25p 52.80p 51.00p 51.25p 1224
11/06/2010 51.25p 51.25p 51.00p 51.25p 0
10/06/2010 51.25p 51.25p 51.00p 51.25p 0
09/06/2010 51.25p 51.25p 51.00p 51.25p 0
08/06/2010 51.75p 51.75p 51.00p 51.25p 0
07/06/2010 51.75p 52.00p 51.75p 51.75p 0
04/06/2010 51.50p 52.00p 51.50p 51.75p 0
03/06/2010 51.25p 51.50p 51.25p 51.50p 0
02/06/2010 51.25p 51.25p 51.00p 51.25p 0
01/06/2010 51.00p 51.00p 49.50p 51.00p 32350
28/05/2010 50.00p 51.00p 50.00p 51.00p 0
27/05/2010 50.00p 50.00p 50.00p 50.00p 0
26/05/2010 49.50p 50.00p 49.50p 50.00p 0
25/05/2010 51.50p 51.50p 47.50p 49.50p 29441
24/05/2010 51.50p 53.50p 51.50p 51.50p 901
21/05/2010 52.50p 52.50p 49.59p 51.50p 525
20/05/2010 52.50p 52.50p 52.50p 52.50p 0
19/05/2010 53.00p 53.00p 52.50p 52.50p 0
18/05/2010 53.25p 53.50p 53.25p 53.50p 0
17/05/2010 53.50p 53.50p 51.61p 53.25p 2000
14/05/2010 53.25p 53.50p 51.61p 53.25p 1578
13/05/2010 53.25p 53.50p 53.25p 53.25p 0
12/05/2010 53.00p 55.00p 53.00p 53.25p 58
11/05/2010 55.00p 55.00p 52.50p 53.00p 7854
10/05/2010 51.50p 55.00p 51.50p 55.00p 25000
07/05/2010 51.50p 51.50p 51.50p 51.50p 12183
06/05/2010 53.50p 55.00p 53.50p 53.50p 10000
05/05/2010 54.50p 55.20p 53.50p 53.50p 452
04/05/2010 55.50p 55.50p 54.50p 54.50p 0
30/04/2010 57.50p 57.50p 55.00p 55.50p 13094
29/04/2010 57.50p 57.50p 55.00p 57.50p 5915
28/04/2010 59.50p 59.50p 55.66p 57.50p 29254
27/04/2010 60.00p 61.39p 57.68p 59.50p 6700
26/04/2010 60.00p 61.88p 60.00p 60.00p 161
23/04/2010 60.00p 60.00p 58.00p 60.00p 325
22/04/2010 60.00p 61.88p 60.00p 60.00p 619
21/04/2010 60.00p 60.00p 60.00p 60.00p 0
20/04/2010 60.00p 60.00p 60.00p 60.00p 0
19/04/2010 60.25p 60.25p 60.00p 60.00p 0
16/04/2010 60.25p 61.88p 60.00p 60.25p 787
15/04/2010 59.75p 61.39p 59.75p 60.25p 10000
14/04/2010 59.75p 61.39p 59.25p 59.75p 1650
13/04/2010 60.50p 60.50p 60.50p 60.50p 0
12/04/2010 60.50p 60.50p 60.50p 60.50p 0
09/04/2010 60.25p 60.50p 60.25p 60.50p 0
08/04/2010 60.50p 61.80p 60.00p 60.25p 25
07/04/2010 59.50p 60.50p 59.50p 60.50p 0
06/04/2010 59.50p 61.80p 57.60p 59.50p 10948
01/04/2010 59.50p 61.80p 59.50p 59.50p 4780
31/03/2010 59.50p 61.00p 57.60p 59.50p 9384
30/03/2010 59.50p 61.39p 59.50p 59.50p 325
29/03/2010 59.50p 61.39p 59.50p 59.50p 2578
26/03/2010 59.50p 59.50p 59.50p 59.50p 0
25/03/2010 59.75p 59.75p 58.00p 59.50p 2000
24/03/2010 60.00p 61.80p 57.80p 60.00p 6498
23/03/2010 60.00p 60.00p 60.00p 60.00p 0
22/03/2010 61.25p 61.80p 58.00p 60.00p 2120
19/03/2010 61.25p 61.25p 59.00p 61.25p 11204
18/03/2010 60.25p 61.25p 60.25p 61.25p 0
17/03/2010 60.25p 60.25p 60.00p 60.25p 0
16/03/2010 60.25p 61.85p 58.69p 60.25p 5204
15/03/2010 58.75p 61.88p 58.75p 60.25p 29
12/03/2010 58.75p 58.75p 58.50p 58.75p 0
11/03/2010 58.00p 59.00p 57.18p 58.75p 32491
10/03/2010 58.00p 59.90p 58.00p 58.00p 353
09/03/2010 58.00p 58.00p 58.00p 58.00p 0
08/03/2010 57.75p 60.00p 57.75p 58.00p 20000
05/03/2010 57.25p 58.91p 57.00p 57.25p 11157
04/03/2010 57.25p 58.90p 55.66p 57.25p 5058
03/03/2010 56.50p 58.90p 56.50p 57.25p 3454
02/03/2010 55.00p 56.93p 53.13p 56.50p 8534
01/03/2010 55.00p 55.00p 55.00p 55.00p 0
26/02/2010 55.00p 55.00p 55.00p 55.00p 0
25/02/2010 55.00p 55.00p 55.00p 55.00p 0
24/02/2010 55.00p 56.90p 55.00p 55.00p 54
23/02/2010 55.00p 56.90p 55.00p 55.00p 699
22/02/2010 55.00p 58.50p 55.00p 55.00p 26032
19/02/2010 54.00p 55.90p 54.00p 54.50p 11950
18/02/2010 53.75p 54.00p 53.75p 54.00p 0
17/02/2010 53.75p 54.00p 51.70p 53.75p 5307
16/02/2010 53.25p 54.00p 53.25p 53.75p 0
15/02/2010 53.25p 53.25p 53.00p 53.25p 0
12/02/2010 53.25p 53.25p 51.00p 53.25p 4
11/02/2010 53.25p 53.25p 53.00p 53.25p 0
10/02/2010 53.25p 53.25p 53.00p 53.25p 0
09/02/2010 53.25p 53.25p 51.50p 53.25p 5855
08/02/2010 53.25p 53.25p 53.00p 53.25p 0
05/02/2010 53.75p 54.90p 53.00p 53.25p 13593
04/02/2010 53.75p 53.75p 53.50p 53.75p 0
03/02/2010 53.75p 53.75p 53.50p 53.75p 0
02/02/2010 53.75p 53.75p 53.50p 53.75p 0
01/02/2010 54.00p 54.00p 51.50p 53.75p 5000
29/01/2010 53.75p 54.00p 53.75p 54.00p 0
28/01/2010 54.00p 54.00p 53.50p 53.75p 0
27/01/2010 54.50p 55.50p 53.00p 54.00p 23146
26/01/2010 55.00p 55.00p 55.00p 55.00p 0
25/01/2010 55.00p 58.50p 55.00p 55.00p 41470
22/01/2010 55.25p 57.50p 55.00p 55.00p 3171
21/01/2010 55.25p 57.50p 55.25p 55.25p 500
20/01/2010 54.75p 57.00p 54.75p 55.25p 4900
19/01/2010 54.75p 57.00p 54.75p 54.75p 1745
18/01/2010 54.50p 55.00p 54.50p 54.75p 0
15/01/2010 54.50p 54.50p 54.50p 54.50p 0
14/01/2010 54.50p 54.50p 54.50p 54.50p 0
13/01/2010 54.50p 57.00p 54.50p 54.50p 25438
12/01/2010 54.50p 54.50p 54.50p 54.50p 0
11/01/2010 54.50p 54.50p 54.50p 54.50p 0
08/01/2010 54.50p 54.50p 52.50p 54.50p 43184
07/01/2010 54.00p 57.00p 54.00p 54.50p 22673
06/01/2010 54.00p 54.00p 51.70p 54.00p 1264
05/01/2010 53.75p 55.45p 51.50p 54.00p 30050
04/01/2010 53.75p 55.45p 53.50p 53.75p 6950
31/12/2009 54.25p 55.45p 52.00p 53.75p 34294
30/12/2009 53.75p 55.94p 53.75p 54.25p 9518
29/12/2009 53.75p 53.75p 53.50p 53.75p 0
24/12/2009 53.75p 53.75p 53.50p 53.75p 0
23/12/2009 53.75p 54.00p 53.50p 53.75p 0
22/12/2009 52.75p 55.40p 52.00p 53.75p 19024
21/12/2009 52.75p 54.00p 51.50p 52.75p 9591
18/12/2009 53.25p 55.00p 51.50p 52.75p 23014
17/12/2009 53.75p 53.75p 52.00p 53.25p 4856
16/12/2009 53.75p 53.75p 53.50p 53.75p 0
15/12/2009 54.00p 55.94p 52.00p 53.75p 14300
14/12/2009 54.00p 54.00p 51.50p 54.00p 20000
11/12/2009 54.00p 54.00p 54.00p 54.00p 0
10/12/2009 54.00p 54.00p 54.00p 54.00p 0
09/12/2009 54.00p 54.00p 54.00p 54.00p 0
08/12/2009 54.25p 55.94p 54.00p 54.00p 1000
07/12/2009 54.25p 54.50p 54.25p 54.25p 0
04/12/2009 54.50p 55.94p 54.25p 54.25p 14988
03/12/2009 54.00p 55.00p 53.75p 54.50p 0
02/12/2009 54.00p 54.00p 54.00p 54.00p 0
01/12/2009 54.00p 54.00p 54.00p 54.00p 0
30/11/2009 54.00p 55.94p 54.00p 54.00p 1770
27/11/2009 54.25p 54.25p 53.75p 54.00p 0
26/11/2009 55.50p 55.50p 54.75p 54.75p 0
25/11/2009 56.25p 57.40p 54.00p 55.50p 44616
24/11/2009 56.25p 56.25p 54.00p 56.25p 11847
23/11/2009 56.25p 57.90p 56.00p 56.25p 2449
20/11/2009 56.25p 56.25p 56.00p 56.25p 0
19/11/2009 56.25p 57.90p 56.00p 56.25p 172
18/11/2009 56.25p 57.90p 56.00p 56.25p 1
17/11/2009 56.25p 56.25p 54.00p 56.25p 11089
16/11/2009 56.25p 56.25p 56.00p 56.25p 0
13/11/2009 56.25p 56.25p 56.00p 56.25p 0
12/11/2009 56.25p 56.25p 56.00p 56.25p 0
11/11/2009 56.25p 57.90p 56.00p 56.25p 493
10/11/2009 56.25p 56.25p 56.00p 56.25p 0
09/11/2009 54.50p 56.25p 52.20p 56.25p 16300
06/11/2009 53.50p 56.40p 54.50p 54.50p 12381
05/11/2009 53.50p 53.50p 53.50p 53.50p 0
04/11/2009 53.50p 51.00p 51.00p 53.50p 10039
03/11/2009 55.75p 55.75p 53.50p 53.50p 5863
02/11/2009 55.75p 55.75p 55.00p 55.75p 3400
30/10/2009 55.75p 55.75p 55.00p 55.75p 3600
29/10/2009 55.75p 55.75p 55.00p 55.75p 1000
28/10/2009 56.00p 56.00p 55.00p 55.75p 0
27/10/2009 56.00p 56.00p 55.50p 56.00p 0
26/10/2009 55.00p 56.00p 54.00p 56.00p 3000
23/10/2009 55.00p 55.00p 54.50p 55.00p 0

*Close Price adjusted for both dividends and splits