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
28/12/2016 99.40p 99.80p 98.35p 99.80p 139245
23/12/2016 99.40p 99.40p 98.40p 99.35p 43865
22/12/2016 99.40p 99.40p 98.42p 99.40p 180730
21/12/2016 98.95p 100.00p 98.25p 98.30p 144590
20/12/2016 98.20p 98.60p 97.64p 98.60p 89055
19/12/2016 97.80p 98.20p 97.47p 98.15p 94660
16/12/2016 97.80p 97.80p 97.10p 97.80p 139085
15/12/2016 96.00p 97.52p 96.00p 97.10p 99820
14/12/2016 96.00p 96.95p 96.00p 96.10p 64110
13/12/2016 95.40p 97.00p 95.40p 96.05p 157995
12/12/2016 96.00p 97.15p 96.00p 96.20p 99805
09/12/2016 95.40p 97.00p 95.40p 96.05p 124990
08/12/2016 95.60p 96.10p 95.60p 95.60p 28385
07/12/2016 95.65p 96.22p 95.60p 95.60p 66835
06/12/2016 96.00p 96.13p 95.15p 95.30p 86620
05/12/2016 95.60p 97.00p 95.05p 96.60p 97285
02/12/2016 96.10p 97.70p 96.00p 96.00p 106485
01/12/2016 96.20p 96.75p 96.10p 96.10p 326230
30/11/2016 97.90p 97.95p 96.52p 97.40p 57655
29/11/2016 97.95p 97.95p 96.40p 97.40p 113020
28/11/2016 97.80p 97.80p 97.29p 97.80p 156475
25/11/2016 97.70p 97.70p 97.24p 97.70p 114225
24/11/2016 97.29p 97.60p 97.26p 97.60p 74580
23/11/2016 97.20p 97.95p 97.20p 97.20p 137505
22/11/2016 97.40p 97.40p 96.93p 97.00p 366545
21/11/2016 97.40p 97.40p 96.60p 96.60p 120900
18/11/2016 95.00p 97.00p 95.00p 96.70p 206985
17/11/2016 96.60p 96.95p 94.70p 95.95p 158145
16/11/2016 95.60p 96.59p 94.42p 95.60p 273495
15/11/2016 96.50p 96.95p 95.20p 96.95p 90120
14/11/2016 96.40p 96.40p 95.20p 96.00p 100085
11/11/2016 95.15p 95.85p 95.00p 95.15p 66825
10/11/2016 95.65p 96.00p 94.70p 95.90p 256160
09/11/2016 92.40p 94.40p 92.00p 94.35p 107705
08/11/2016 94.50p 95.60p 94.21p 94.50p 98930
07/11/2016 94.10p 95.65p 94.10p 94.75p 112140
04/11/2016 94.95p 94.95p 93.45p 93.55p 237080
03/11/2016 95.60p 96.18p 94.50p 94.65p 200775
02/11/2016 96.20p 96.51p 95.40p 95.70p 222450
01/11/2016 96.20p 96.85p 96.20p 96.55p 132705
31/10/2016 96.70p 96.70p 95.69p 96.60p 50465
28/10/2016 96.00p 96.90p 95.40p 95.60p 121905
27/10/2016 96.80p 96.80p 95.40p 96.00p 127790
26/10/2016 97.40p 97.40p 96.20p 96.55p 109690
25/10/2016 96.60p 97.69p 96.36p 97.03p 143655
24/10/2016 96.25p 97.40p 96.25p 96.70p 109160
21/10/2016 97.00p 98.00p 95.95p 96.20p 275950
20/10/2016 96.80p 97.65p 96.60p 96.70p 166450
19/10/2016 97.40p 98.00p 96.60p 96.80p 307670
18/10/2016 97.70p 98.04p 97.00p 97.00p 259250
17/10/2016 97.60p 98.15p 97.10p 97.10p 217320
14/10/2016 98.00p 98.80p 97.60p 97.60p 273965
13/10/2016 99.00p 99.10p 97.60p 98.10p 309010
12/10/2016 99.00p 99.68p 99.00p 99.00p 63105
11/10/2016 99.60p 100.27p 99.00p 99.00p 153645
10/10/2016 99.30p 100.40p 98.80p 99.60p 449005
07/10/2016 101.50p 101.57p 99.30p 99.90p 973560
06/10/2016 100.00p 100.93p 99.25p 99.25p 181060
05/10/2016 100.10p 101.10p 100.00p 100.00p 166765
04/10/2016 99.20p 101.40p 98.48p 98.95p 681610
03/10/2016 99.20p 99.20p 98.25p 99.00p 380470
30/09/2016 99.25p 99.25p 98.30p 98.80p 200715
29/09/2016 99.20p 99.20p 98.50p 99.00p 155690
28/09/2016 98.20p 99.30p 98.20p 98.40p 181025
27/09/2016 98.60p 99.10p 98.20p 98.70p 90950
26/09/2016 98.60p 99.44p 98.60p 98.80p 119675
23/09/2016 99.50p 99.50p 98.62p 99.40p 184910
22/09/2016 98.20p 99.60p 97.55p 99.50p 218790
21/09/2016 98.25p 98.25p 97.40p 98.00p 476100
20/09/2016 98.40p 98.40p 97.41p 97.80p 320620
19/09/2016 97.20p 98.60p 97.20p 97.85p 99970
16/09/2016 97.25p 98.80p 97.20p 98.40p 752030
15/09/2016 97.20p 97.75p 97.20p 97.20p 121705
14/09/2016 97.80p 97.80p 97.20p 97.50p 79430
13/09/2016 97.20p 98.37p 97.20p 97.35p 64740
12/09/2016 98.00p 98.60p 97.25p 97.65p 109430
09/09/2016 99.20p 99.27p 98.20p 98.20p 147730
08/09/2016 99.40p 99.40p 97.82p 98.00p 96310
07/09/2016 98.25p 98.93p 97.75p 98.40p 118750
06/09/2016 99.00p 99.40p 97.88p 98.15p 201410
05/09/2016 97.40p 99.40p 97.20p 97.20p 67120
02/09/2016 98.00p 99.15p 96.40p 96.45p 278310
01/09/2016 98.50p 98.50p 96.00p 96.00p 144630
31/08/2016 97.20p 97.46p 96.80p 96.80p 316100
30/08/2016 97.50p 97.50p 96.40p 96.40p 63835
26/08/2016 97.90p 98.00p 96.50p 97.30p 86510
25/08/2016 97.20p 97.60p 96.44p 96.45p 118940
24/08/2016 97.45p 98.10p 97.20p 97.20p 54940
23/08/2016 97.95p 98.30p 96.60p 97.20p 144680
22/08/2016 98.20p 98.20p 97.00p 97.45p 67035
19/08/2016 97.45p 99.20p 97.20p 97.97p 137245
18/08/2016 97.45p 98.68p 97.40p 97.40p 45280
17/08/2016 97.60p 99.10p 97.50p 97.50p 118410
16/08/2016 99.00p 99.15p 98.00p 98.60p 283625
15/08/2016 98.00p 99.40p 97.70p 98.05p 90510
12/08/2016 98.70p 99.40p 97.67p 98.10p 171450
11/08/2016 98.40p 99.00p 97.30p 98.37p 126325
10/08/2016 99.40p 99.40p 97.50p 99.40p 64930
09/08/2016 98.00p 99.25p 97.50p 98.40p 243310
08/08/2016 97.00p 100.00p 97.00p 97.45p 330695
05/08/2016 95.00p 96.60p 94.08p 96.60p 429040
04/08/2016 93.60p 95.00p 93.40p 94.80p 86830
03/08/2016 93.25p 94.80p 93.07p 94.80p 118430
02/08/2016 94.00p 94.80p 93.15p 93.15p 313490
01/08/2016 94.80p 94.80p 93.98p 94.25p 116280
29/07/2016 93.60p 94.80p 92.48p 94.40p 432200
28/07/2016 93.55p 93.95p 93.00p 93.95p 158420
27/07/2016 93.65p 93.91p 93.20p 93.20p 73485
26/07/2016 93.10p 93.52p 93.05p 93.20p 162090
25/07/2016 93.00p 93.10p 92.55p 93.10p 382180
22/07/2016 92.95p 93.00p 91.78p 93.00p 335285
21/07/2016 93.00p 93.00p 92.13p 92.80p 95620
20/07/2016 93.00p 93.00p 91.90p 92.65p 109910
19/07/2016 92.00p 92.95p 91.20p 92.95p 140850
18/07/2016 92.00p 92.00p 91.05p 92.00p 89815
15/07/2016 91.95p 91.95p 91.05p 91.95p 345650
14/07/2016 91.38p 91.75p 91.30p 91.75p 107180
13/07/2016 91.20p 92.00p 91.20p 92.00p 74820
12/07/2016 91.05p 91.90p 91.00p 91.20p 315750
11/07/2016 89.00p 91.55p 88.77p 91.55p 211050
08/07/2016 88.30p 89.00p 86.45p 89.00p 275280
07/07/2016 87.40p 88.20p 86.25p 88.00p 187660
06/07/2016 86.45p 87.35p 86.30p 87.00p 113440
05/07/2016 86.40p 87.38p 85.82p 86.43p 175085
04/07/2016 87.05p 87.69p 86.18p 86.98p 99175
01/07/2016 86.80p 87.95p 86.12p 87.95p 126645
30/06/2016 86.85p 87.10p 85.00p 87.10p 170075
29/06/2016 85.05p 86.80p 85.05p 86.80p 103055
28/06/2016 84.80p 84.89p 83.80p 83.95p 117690
27/06/2016 84.40p 85.47p 84.05p 84.05p 199315
24/06/2016 81.00p 85.40p 79.63p 84.78p 265600
23/06/2016 85.00p 85.75p 84.16p 85.15p 107690
22/06/2016 86.40p 86.50p 85.20p 85.20p 147490
21/06/2016 86.60p 86.80p 86.00p 86.40p 246190
20/06/2016 86.60p 86.80p 86.05p 86.60p 90730
17/06/2016 85.60p 85.60p 84.66p 85.60p 316275
16/06/2016 84.75p 85.95p 84.75p 84.75p 164600
15/06/2016 85.45p 86.00p 85.15p 85.40p 153980
14/06/2016 86.60p 87.40p 85.30p 85.30p 172620
13/06/2016 86.80p 87.40p 86.60p 86.70p 266145
10/06/2016 87.50p 88.00p 86.80p 86.90p 267355
09/06/2016 87.60p 87.96p 87.60p 87.83p 35910
08/06/2016 87.95p 88.20p 87.05p 88.20p 146760
07/06/2016 86.80p 87.95p 86.80p 87.00p 285930
06/06/2016 86.20p 86.80p 85.81p 86.80p 112430
03/06/2016 85.40p 85.97p 85.40p 85.90p 190995
02/06/2016 84.50p 85.60p 84.50p 85.40p 97050
01/06/2016 85.40p 85.40p 84.50p 85.30p 210490
31/05/2016 85.40p 85.50p 84.60p 85.35p 191370
27/05/2016 85.19p 85.23p 85.12p 85.22p 104835
26/05/2016 84.75p 85.60p 84.60p 85.28p 112425
25/05/2016 85.40p 85.40p 84.60p 84.80p 230290
24/05/2016 85.00p 85.40p 84.50p 84.80p 55580
23/05/2016 84.80p 85.60p 84.00p 84.58p 148195
20/05/2016 85.40p 85.40p 84.60p 85.40p 119700
19/05/2016 84.15p 84.37p 84.10p 84.20p 55845
18/05/2016 86.00p 86.00p 84.43p 84.85p 175655
17/05/2016 86.30p 86.60p 86.00p 86.25p 156480
16/05/2016 86.10p 86.48p 86.00p 86.48p 86740
13/05/2016 87.00p 87.00p 86.00p 86.10p 128210
12/05/2016 86.55p 87.00p 86.12p 86.20p 128575
11/05/2016 87.70p 87.70p 86.71p 87.70p 93080
10/05/2016 86.55p 87.80p 86.55p 87.20p 66655
09/05/2016 87.10p 87.88p 86.60p 86.70p 145640
06/05/2016 87.40p 88.60p 87.20p 87.20p 122130
05/05/2016 87.55p 88.55p 87.40p 87.40p 134005
04/05/2016 88.60p 89.20p 87.62p 87.83p 190045
03/05/2016 88.40p 89.35p 88.20p 88.60p 181390
29/04/2016 89.00p 89.70p 88.60p 88.63p 149745
28/04/2016 89.00p 89.63p 88.80p 89.00p 115430
27/04/2016 89.40p 90.10p 89.21p 89.40p 55290
26/04/2016 89.60p 90.25p 89.23p 90.10p 190045
25/04/2016 90.00p 90.27p 89.20p 89.50p 135030
22/04/2016 89.40p 90.40p 89.40p 89.82p 152310
21/04/2016 89.45p 90.42p 89.45p 90.42p 10280
20/04/2016 90.40p 90.40p 89.34p 90.40p 184225
19/04/2016 90.00p 90.40p 89.25p 89.73p 131000
18/04/2016 89.20p 89.74p 89.00p 89.53p 36990
15/04/2016 89.90p 90.00p 89.16p 89.50p 179825
14/04/2016 89.60p 90.00p 88.70p 89.80p 92275
13/04/2016 89.00p 89.30p 87.69p 89.30p 104595
12/04/2016 87.22p 87.90p 87.15p 87.52p 104070
11/04/2016 87.05p 87.81p 87.00p 87.25p 115705
08/04/2016 87.20p 87.80p 86.48p 87.10p 158535
07/04/2016 85.70p 86.30p 85.68p 85.70p 146235
06/04/2016 85.75p 86.00p 84.90p 85.95p 213210
05/04/2016 85.20p 86.15p 85.10p 85.45p 215345
04/04/2016 85.70p 86.35p 85.00p 86.35p 400490
01/04/2016 84.10p 85.80p 84.10p 85.20p 178470
31/03/2016 85.55p 85.84p 84.98p 85.05p 222590
30/03/2016 85.60p 85.60p 84.80p 85.00p 101185
29/03/2016 84.62p 85.20p 84.40p 85.00p 185685
24/03/2016 84.30p 85.30p 83.86p 84.35p 197635
23/03/2016 84.70p 85.38p 84.05p 84.45p 243625
22/03/2016 84.93p 85.33p 84.10p 85.12p 246615
21/03/2016 84.65p 85.20p 84.31p 84.75p 130550
18/03/2016 85.10p 85.20p 84.49p 85.20p 206130
17/03/2016 84.20p 84.86p 84.20p 84.58p 199185
16/03/2016 84.03p 84.36p 83.55p 84.25p 80105
15/03/2016 83.60p 84.18p 83.40p 83.85p 242190

*Close Price adjusted for both dividends and splits