Edinburgh Worldwide Inv Trust (EWI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edinburgh Worldwide Inv Trust

Date Open High Low Close* Volume
20/04/2018 155.60p 155.60p 154.40p 155.00p 228280
19/04/2018 154.40p 155.20p 153.60p 155.00p 275050
18/04/2018 153.20p 154.10p 152.53p 153.80p 314440
17/04/2018 152.80p 153.20p 152.00p 152.00p 477260
16/04/2018 153.20p 153.20p 151.86p 152.40p 530920
13/04/2018 151.60p 152.80p 151.60p 152.00p 302995
12/04/2018 151.60p 151.60p 150.24p 151.40p 360305
11/04/2018 151.20p 152.40p 150.00p 150.80p 422475
10/04/2018 148.40p 151.20p 148.40p 150.80p 574310
09/04/2018 149.60p 150.00p 148.08p 148.20p 412640
06/04/2018 150.80p 151.20p 149.20p 149.20p 752195
05/04/2018 150.40p 151.20p 148.80p 150.80p 516640
04/04/2018 150.00p 150.41p 147.20p 147.60p 503985
03/04/2018 152.40p 152.40p 149.22p 150.80p 636370
29/03/2018 154.00p 154.60p 153.20p 154.00p 364940
28/03/2018 156.80p 157.84p 154.12p 154.80p 412200
27/03/2018 158.00p 159.47p 157.60p 158.80p 700950
26/03/2018 157.20p 157.44p 156.68p 156.80p 407745
23/03/2018 158.00p 158.00p 155.60p 157.20p 455455
22/03/2018 161.20p 161.72p 158.40p 158.80p 377785
21/03/2018 162.40p 162.80p 161.59p 162.00p 565270
20/03/2018 162.00p 163.23p 162.00p 162.40p 354190
19/03/2018 164.00p 164.00p 161.60p 161.60p 355365
16/03/2018 163.60p 163.64p 162.40p 162.80p 556890
15/03/2018 162.40p 163.60p 162.00p 163.20p 359215
14/03/2018 162.80p 162.91p 161.60p 162.40p 881770
13/03/2018 163.60p 163.60p 162.40p 162.40p 359490
12/03/2018 161.60p 163.60p 161.60p 162.40p 680120
09/03/2018 158.80p 161.20p 157.96p 161.20p 372095
08/03/2018 156.80p 159.19p 155.66p 158.80p 284650
07/03/2018 154.80p 156.80p 154.56p 156.40p 272445
06/03/2018 154.80p 156.67p 153.62p 156.40p 335915
05/03/2018 152.00p 154.00p 151.20p 153.60p 326970
02/03/2018 152.80p 153.63p 151.22p 152.80p 321075
01/03/2018 155.60p 156.58p 154.00p 154.80p 405620
28/02/2018 156.40p 157.20p 155.23p 157.20p 547065
27/02/2018 156.40p 157.20p 156.27p 157.20p 336645
26/02/2018 154.80p 156.40p 154.80p 156.00p 634220
23/02/2018 154.80p 154.80p 153.79p 154.40p 361475
22/02/2018 153.60p 154.72p 153.05p 154.40p 312760
21/02/2018 154.80p 154.80p 153.60p 153.60p 407205
20/02/2018 156.00p 156.00p 153.60p 153.60p 426005
19/02/2018 153.60p 155.60p 153.60p 154.80p 472335
16/02/2018 152.00p 154.70p 151.77p 154.40p 807390
15/02/2018 150.00p 153.47p 149.92p 151.40p 990445
14/02/2018 146.80p 150.80p 146.77p 148.20p 751060
13/02/2018 145.20p 146.80p 145.16p 146.00p 467075
12/02/2018 143.20p 146.14p 141.66p 143.20p 598435
09/02/2018 140.81p 142.00p 140.40p 141.00p 224895
08/02/2018 145.60p 145.60p 141.60p 141.60p 333340
07/02/2018 142.40p 145.60p 142.40p 144.80p 1085250
06/02/2018 140.40p 142.40p 136.00p 142.00p 1393740
05/02/2018 150.40p 150.60p 144.80p 146.00p 977135
02/02/2018 154.00p 155.54p 151.20p 151.20p 647290
01/02/2018 156.00p 156.78p 153.98p 155.60p 395735
31/01/2018 156.00p 156.40p 154.00p 154.80p 443070
30/01/2018 156.00p 156.80p 153.60p 154.40p 446465
29/01/2018 155.60p 156.80p 154.40p 155.20p 592435
26/01/2018 154.00p 155.20p 152.40p 154.20p 271275
25/01/2018 154.00p 154.80p 152.40p 152.40p 330140
24/01/2018 156.00p 156.00p 154.40p 154.40p 410085
23/01/2018 155.20p 156.00p 154.42p 154.80p 538465
22/01/2018 155.20p 155.20p 153.73p 154.60p 588150
19/01/2018 155.20p 155.20p 153.30p 155.20p 184830
18/01/2018 154.40p 155.20p 153.26p 153.80p 403000
17/01/2018 156.00p 156.66p 154.61p 154.80p 421385
16/01/2018 155.60p 156.80p 155.54p 156.00p 1125940
15/01/2018 156.40p 156.40p 155.20p 156.00p 453480
12/01/2018 158.00p 158.00p 156.00p 156.40p 413355
11/01/2018 157.20p 158.00p 156.93p 157.40p 271850
10/01/2018 156.80p 157.40p 156.00p 156.80p 407840
09/01/2018 155.60p 157.31p 154.96p 156.80p 419125
08/01/2018 155.20p 155.91p 153.66p 155.20p 755795
05/01/2018 153.60p 155.99p 153.60p 155.20p 484740
04/01/2018 152.80p 154.80p 152.78p 154.00p 892445
03/01/2018 152.00p 152.79p 151.24p 152.20p 314505
02/01/2018 150.80p 152.63p 150.00p 151.60p 511925
29/12/2017 152.40p 152.80p 151.50p 152.80p 49610
28/12/2017 152.40p 152.40p 151.00p 152.40p 76345
27/12/2017 151.70p 152.30p 151.00p 151.85p 51520
22/12/2017 151.90p 152.51p 151.00p 151.35p 100565
21/12/2017 151.40p 152.00p 151.15p 151.35p 99120
20/12/2017 152.40p 153.07p 151.00p 151.20p 235770
19/12/2017 151.70p 152.70p 150.80p 151.55p 243150
18/12/2017 146.60p 151.90p 146.59p 151.60p 584455
15/12/2017 144.00p 146.60p 144.00p 146.60p 403710
14/12/2017 144.00p 144.65p 143.40p 144.10p 172610
13/12/2017 144.90p 145.00p 143.00p 145.00p 162220
12/12/2017 142.80p 144.90p 142.79p 144.90p 259330
11/12/2017 141.40p 142.70p 141.00p 142.15p 170530
08/12/2017 140.80p 141.40p 140.40p 141.40p 108820
07/12/2017 140.40p 140.80p 140.40p 140.80p 58515
06/12/2017 140.40p 141.40p 139.80p 140.40p 229430
05/12/2017 141.40p 142.55p 140.80p 141.10p 173335
04/12/2017 142.40p 142.61p 141.12p 141.45p 117770
01/12/2017 140.80p 142.00p 140.48p 141.20p 114945
30/11/2017 141.90p 142.00p 140.00p 141.80p 124770
29/11/2017 141.90p 141.90p 140.60p 141.30p 90005
28/11/2017 141.72p 141.80p 140.50p 141.30p 101310
27/11/2017 140.40p 141.40p 140.28p 141.20p 230455
24/11/2017 141.70p 142.00p 140.10p 141.05p 104890
23/11/2017 140.40p 141.70p 140.25p 140.40p 147980
22/11/2017 141.20p 141.70p 140.60p 141.30p 118120
21/11/2017 140.70p 140.80p 139.93p 140.45p 185545
20/11/2017 141.00p 141.00p 140.00p 140.35p 89095
17/11/2017 141.20p 141.20p 139.70p 140.45p 194980
16/11/2017 139.20p 140.25p 139.20p 140.15p 333835
15/11/2017 141.00p 141.11p 139.70p 139.90p 312575
14/11/2017 140.40p 141.62p 140.40p 141.10p 220920
13/11/2017 140.60p 141.76p 140.60p 141.40p 277905
10/11/2017 140.60p 142.31p 140.40p 141.80p 441125
09/11/2017 140.50p 142.20p 140.40p 140.40p 351505
08/11/2017 140.40p 141.40p 140.45p 140.90p 378680
07/11/2017 140.40p 141.50p 140.28p 140.40p 333140
06/11/2017 141.00p 141.60p 139.90p 140.50p 673915
03/11/2017 140.50p 141.00p 139.70p 140.25p 490225
02/11/2017 139.70p 140.50p 138.91p 140.00p 228395
01/11/2017 139.00p 139.42p 138.34p 139.40p 241255
31/10/2017 138.10p 139.50p 138.10p 138.10p 209050
30/10/2017 137.70p 139.43p 137.70p 137.80p 181630
27/10/2017 137.70p 139.00p 137.57p 139.00p 147775
26/10/2017 138.60p 138.60p 137.00p 137.00p 112795
25/10/2017 139.60p 139.60p 137.00p 137.00p 284115
24/10/2017 138.80p 140.00p 138.20p 138.90p 341830
23/10/2017 138.80p 139.49p 138.20p 138.60p 281900
20/10/2017 140.50p 140.50p 138.20p 138.30p 449945
19/10/2017 139.00p 140.60p 138.20p 138.30p 257535
18/10/2017 139.80p 140.70p 139.00p 139.00p 178090
17/10/2017 139.60p 140.30p 139.00p 139.40p 281645
16/10/2017 139.70p 140.16p 139.10p 139.30p 255230
13/10/2017 139.20p 139.20p 139.20p 139.20p 20
12/10/2017 139.90p 140.60p 139.90p 139.90p 70825
11/10/2017 139.80p 140.10p 139.60p 140.10p 32790
10/10/2017 140.00p 140.20p 139.00p 139.35p 63540
09/10/2017 140.00p 140.90p 139.50p 140.05p 331530
06/10/2017 138.50p 140.20p 138.50p 139.20p 280990
05/10/2017 135.70p 138.20p 135.70p 137.70p 125525
04/10/2017 136.00p 136.70p 136.00p 136.05p 56475
03/10/2017 133.80p 135.60p 133.60p 135.50p 590900
02/10/2017 130.60p 134.00p 130.60p 133.80p 122320
29/09/2017 130.40p 130.40p 130.40p 130.40p 59060
28/09/2017 130.40p 130.40p 129.65p 129.65p 2290
27/09/2017 130.00p 130.40p 129.20p 129.20p 49045
26/09/2017 129.20p 129.40p 128.60p 128.60p 191300
25/09/2017 130.00p 130.00p 129.90p 129.90p 3335
22/09/2017 129.80p 130.60p 128.60p 129.55p 66370
21/09/2017 129.70p 129.80p 129.10p 129.50p 116875
20/09/2017 129.80p 129.80p 129.20p 129.40p 263575
19/09/2017 130.00p 130.50p 129.00p 129.20p 68440
18/09/2017 129.40p 129.80p 129.20p 129.55p 49740
15/09/2017 130.00p 130.00p 128.60p 128.60p 110610
14/09/2017 130.90p 131.40p 130.00p 130.20p 119565
13/09/2017 129.00p 130.80p 128.70p 130.60p 213765
12/09/2017 129.50p 130.00p 128.20p 129.40p 183735
11/09/2017 128.30p 129.50p 128.30p 129.00p 102530
08/09/2017 128.30p 128.30p 127.75p 127.75p 84135
07/09/2017 128.60p 128.70p 127.80p 128.25p 53530
06/09/2017 128.20p 128.60p 128.20p 128.60p 77125
05/09/2017 128.80p 128.80p 127.60p 127.80p 50240
04/09/2017 128.80p 130.00p 128.80p 129.30p 10500
01/09/2017 129.00p 129.25p 128.90p 129.25p 21290
31/08/2017 129.80p 129.80p 129.00p 129.40p 156620
30/08/2017 129.60p 129.60p 129.30p 129.30p 11430
29/08/2017 130.00p 130.00p 128.80p 129.00p 106755
25/08/2017 129.00p 130.60p 129.00p 129.80p 42845
24/08/2017 129.10p 130.60p 129.00p 130.05p 8015
23/08/2017 129.20p 129.90p 129.20p 129.90p 32090
22/08/2017 130.00p 130.00p 129.40p 130.00p 32620
21/08/2017 131.40p 131.40p 129.80p 129.80p 49960
18/08/2017 131.40p 131.40p 129.80p 129.80p 31325
17/08/2017 132.20p 132.20p 131.50p 131.60p 18285
16/08/2017 131.00p 132.20p 131.00p 131.85p 24970
15/08/2017 131.40p 131.80p 130.30p 131.80p 17905
14/08/2017 131.40p 131.40p 130.50p 130.80p 9420
11/08/2017 130.60p 130.60p 130.20p 130.20p 115590
10/08/2017 131.40p 132.60p 130.60p 130.60p 76220
09/08/2017 131.40p 131.80p 131.10p 131.80p 70520
08/08/2017 132.20p 132.80p 132.20p 132.35p 81565
07/08/2017 128.50p 132.20p 128.50p 131.80p 303125
04/08/2017 127.20p 128.60p 127.00p 128.60p 240945
03/08/2017 126.00p 127.20p 126.00p 126.60p 31680
02/08/2017 127.00p 127.00p 126.40p 126.40p 40750
01/08/2017 126.40p 127.00p 126.40p 126.50p 39080
31/07/2017 126.40p 127.00p 125.60p 127.00p 57665
28/07/2017 126.30p 125.60p 125.20p 125.60p 99715
27/07/2017 126.30p 126.50p 125.20p 125.20p 27335
26/07/2017 126.00p 126.10p 124.80p 124.80p 107965
25/07/2017 125.20p 125.80p 124.40p 124.40p 34925
24/07/2017 124.00p 125.40p 123.40p 125.40p 99610
21/07/2017 123.20p 123.80p 123.20p 123.30p 19925
20/07/2017 125.20p 125.20p 123.50p 124.30p 147575
19/07/2017 124.40p 124.80p 123.80p 124.00p 105865
18/07/2017 123.60p 124.40p 123.50p 124.40p 77525
17/07/2017 125.20p 125.20p 124.65p 124.65p 5880
14/07/2017 124.80p 124.80p 124.00p 124.25p 15935
13/07/2017 125.40p 125.40p 125.30p 125.40p 180
12/07/2017 124.70p 125.00p 124.35p 124.35p 65860
11/07/2017 124.20p 124.60p 122.90p 123.20p 110405
10/07/2017 124.10p 124.40p 123.55p 123.55p 9150
07/07/2017 123.80p 124.00p 123.75p 123.75p 41110

*Close Price adjusted for both dividends and splits