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
14/03/2016 83.40p 83.83p 83.20p 83.68p 180890
11/03/2016 83.00p 84.20p 83.00p 84.20p 186465
10/03/2016 82.25p 83.50p 81.69p 82.35p 290285
09/03/2016 82.30p 82.30p 81.49p 82.30p 179800
08/03/2016 82.20p 82.20p 81.67p 82.00p 189440
07/03/2016 82.40p 82.80p 81.76p 82.80p 138505
04/03/2016 82.00p 82.38p 81.46p 82.00p 313555
03/03/2016 81.40p 81.60p 81.01p 81.60p 127080
02/03/2016 80.40p 81.10p 80.40p 80.90p 240385
01/03/2016 79.50p 80.80p 78.40p 80.30p 261485
29/02/2016 78.75p 79.20p 78.20p 78.75p 133520
26/02/2016 77.80p 79.20p 77.80p 79.20p 178885
25/02/2016 78.10p 78.41p 77.45p 77.45p 54275
24/02/2016 77.60p 78.28p 76.80p 76.80p 208785
23/02/2016 78.50p 78.60p 77.56p 78.28p 171775
22/02/2016 78.55p 78.60p 77.71p 78.38p 89800
19/02/2016 77.45p 77.80p 76.69p 77.00p 133425
18/02/2016 76.50p 77.13p 76.34p 76.50p 166545
17/02/2016 77.75p 77.90p 76.14p 76.80p 168985
16/02/2016 76.20p 76.45p 76.00p 76.23p 125920
15/02/2016 78.15p 78.15p 76.20p 76.20p 119960
12/02/2016 76.85p 77.00p 75.60p 75.60p 170305
11/02/2016 77.20p 77.58p 75.80p 76.30p 284315
10/02/2016 78.10p 78.60p 77.40p 77.93p 155160
09/02/2016 78.00p 79.04p 77.51p 77.60p 290750
08/02/2016 80.00p 80.76p 78.35p 78.35p 360520
05/02/2016 80.30p 81.20p 80.30p 80.52p 224840
04/02/2016 80.50p 81.37p 80.30p 80.55p 101605
03/02/2016 81.95p 81.95p 79.80p 79.80p 200540
02/02/2016 83.20p 84.10p 81.95p 81.95p 166410
01/02/2016 83.65p 83.65p 83.20p 83.20p 120355
29/01/2016 83.00p 84.20p 83.00p 83.65p 164270
28/01/2016 82.00p 83.40p 81.65p 81.90p 367775
27/01/2016 82.40p 82.86p 82.00p 82.00p 96555
26/01/2016 82.40p 83.20p 82.20p 82.40p 96790
25/01/2016 83.35p 83.55p 82.70p 82.70p 175130
22/01/2016 83.00p 83.70p 82.70p 83.10p 247520
21/01/2016 81.00p 81.34p 80.40p 80.70p 254015
20/01/2016 84.20p 84.49p 80.00p 80.05p 503865
19/01/2016 85.60p 86.35p 84.85p 84.85p 420265
18/01/2016 86.05p 86.60p 85.20p 85.25p 495410
15/01/2016 88.00p 88.22p 86.00p 86.00p 268590
14/01/2016 87.80p 88.38p 87.00p 88.30p 288270
13/01/2016 88.20p 88.94p 88.00p 88.30p 114080
12/01/2016 87.80p 89.10p 87.80p 88.10p 304685
11/01/2016 89.30p 89.73p 88.10p 88.10p 135655
08/01/2016 89.50p 90.60p 89.20p 89.20p 156590
07/01/2016 91.40p 91.40p 89.43p 89.60p 366580
06/01/2016 91.45p 92.21p 91.45p 91.45p 174675
05/01/2016 92.70p 92.70p 91.45p 91.90p 330115
04/01/2016 92.75p 92.75p 91.60p 91.95p 247415
31/12/2015 93.20p 93.20p 92.47p 93.15p 66165
30/12/2015 92.85p 93.14p 92.47p 92.70p 147650
29/12/2015 92.95p 93.20p 92.05p 92.10p 248155
24/12/2015 92.75p 92.89p 92.01p 92.48p 113345
23/12/2015 91.70p 93.15p 91.60p 92.10p 222020
22/12/2015 92.80p 92.80p 91.30p 92.65p 303300
21/12/2015 91.85p 93.05p 91.50p 91.50p 206615
18/12/2015 92.45p 93.20p 92.06p 93.20p 188215
17/12/2015 92.80p 93.15p 92.10p 92.70p 225905
16/12/2015 92.10p 92.10p 91.20p 91.70p 54320
15/12/2015 91.70p 92.05p 91.25p 91.25p 163725
14/12/2015 90.65p 91.85p 90.60p 90.85p 84935
11/12/2015 91.95p 91.95p 91.00p 91.05p 160195
10/12/2015 91.50p 91.55p 90.90p 91.25p 102195
09/12/2015 91.90p 91.98p 91.01p 91.90p 112565
08/12/2015 91.35p 91.89p 90.60p 90.85p 170325
07/12/2015 92.00p 92.00p 91.00p 91.00p 135815
04/12/2015 90.60p 91.60p 90.05p 91.18p 299275
03/12/2015 90.20p 90.85p 89.80p 89.85p 170650
02/12/2015 90.40p 90.90p 90.10p 90.45p 313270
01/12/2015 89.90p 90.30p 89.38p 90.30p 125390
30/11/2015 89.65p 90.10p 89.65p 89.65p 47300
27/11/2015 88.99p 90.20p 88.99p 89.58p 126205
26/11/2015 89.80p 90.20p 89.34p 90.20p 195850
25/11/2015 89.30p 89.99p 89.27p 89.75p 88155
24/11/2015 89.50p 90.20p 89.32p 89.32p 158525
23/11/2015 90.20p 90.20p 89.00p 89.60p 105165
20/11/2015 89.75p 90.00p 88.98p 90.00p 514840
19/11/2015 90.00p 90.00p 88.93p 89.43p 67075
18/11/2015 89.00p 89.35p 88.90p 89.25p 134870
17/11/2015 89.95p 90.00p 88.70p 89.60p 112730
16/11/2015 89.15p 89.20p 88.40p 88.50p 305595
13/11/2015 89.00p 89.55p 88.60p 88.60p 155355
12/11/2015 90.00p 90.05p 89.00p 89.00p 81130
11/11/2015 90.10p 91.00p 89.70p 89.70p 205345
10/11/2015 90.00p 90.10p 89.30p 89.60p 162685
09/11/2015 90.00p 90.00p 89.20p 89.20p 143890
06/11/2015 89.60p 89.80p 88.50p 88.50p 269120
05/11/2015 89.10p 89.40p 87.98p 88.70p 284605
04/11/2015 88.80p 89.10p 88.40p 88.40p 107990
03/11/2015 89.00p 89.00p 88.20p 88.65p 97865
02/11/2015 88.00p 88.40p 87.60p 87.60p 110020
30/10/2015 89.00p 89.60p 87.60p 87.60p 248495
29/10/2015 89.12p 89.38p 88.70p 89.15p 41900
28/10/2015 89.55p 89.55p 88.22p 89.38p 167595
27/10/2015 88.45p 89.40p 88.45p 88.80p 129220
26/10/2015 89.00p 89.02p 88.20p 88.65p 129175
23/10/2015 88.60p 89.37p 88.00p 89.05p 248090
22/10/2015 88.35p 88.40p 88.00p 88.00p 125530
21/10/2015 87.80p 88.30p 87.80p 87.80p 21670
20/10/2015 87.80p 88.40p 87.80p 87.85p 216365
19/10/2015 88.00p 88.45p 88.00p 88.00p 113245
16/10/2015 88.30p 88.30p 88.07p 88.30p 44220
15/10/2015 88.40p 88.67p 88.40p 88.40p 133640
14/10/2015 88.00p 88.50p 88.00p 88.00p 139080
13/10/2015 89.20p 89.25p 88.10p 89.25p 167575
12/10/2015 89.20p 89.20p 87.83p 89.00p 103330
09/10/2015 87.40p 88.75p 87.40p 88.60p 141740
08/10/2015 87.05p 87.68p 86.67p 87.00p 88880
07/10/2015 87.60p 88.05p 87.50p 87.50p 83925
06/10/2015 87.45p 88.12p 86.60p 87.45p 130320
05/10/2015 86.60p 87.77p 86.60p 86.60p 90560
02/10/2015 86.55p 86.61p 85.40p 85.50p 186535
01/10/2015 86.15p 87.02p 85.40p 86.55p 108370
30/09/2015 85.60p 86.05p 85.00p 86.05p 66515
29/09/2015 84.80p 85.15p 84.00p 84.80p 124230
28/09/2015 86.10p 86.54p 85.70p 85.97p 155240
25/09/2015 86.45p 87.00p 86.41p 86.95p 107090
24/09/2015 86.00p 86.79p 85.45p 85.60p 58885
23/09/2015 86.20p 86.80p 86.20p 86.30p 126915
22/09/2015 87.10p 87.75p 86.25p 86.25p 187220
21/09/2015 87.20p 87.78p 87.20p 87.50p 143620
18/09/2015 88.00p 88.60p 87.00p 87.25p 157535
17/09/2015 88.70p 88.77p 88.00p 88.00p 857820
16/09/2015 89.00p 89.00p 88.05p 88.05p 107630
15/09/2015 88.00p 88.60p 87.60p 87.85p 157245
14/09/2015 88.20p 88.68p 88.00p 88.00p 48000
11/09/2015 88.60p 89.80p 88.20p 88.20p 168560
10/09/2015 90.10p 90.40p 89.60p 89.75p 127380
09/09/2015 88.80p 90.94p 88.80p 90.35p 683050
08/09/2015 86.60p 88.39p 86.60p 87.60p 2940145
07/09/2015 85.85p 86.60p 85.85p 86.00p 509530
04/09/2015 85.60p 86.10p 85.15p 85.15p 91685
03/09/2015 86.80p 87.20p 86.00p 86.35p 196435
02/09/2015 86.55p 86.74p 86.13p 86.13p 199900
01/09/2015 86.80p 87.37p 86.25p 86.60p 214165
28/08/2015 87.90p 88.20p 87.25p 87.80p 149185
27/08/2015 85.80p 87.40p 85.70p 87.20p 417425
26/08/2015 85.40p 86.00p 84.48p 85.20p 247095
25/08/2015 84.00p 87.00p 84.00p 86.20p 800805
24/08/2015 87.00p 87.38p 82.40p 83.20p 876345
21/08/2015 91.80p 91.80p 89.00p 89.00p 384555
20/08/2015 92.80p 93.22p 92.20p 92.52p 187240
19/08/2015 94.30p 94.30p 93.20p 93.20p 220940
18/08/2015 94.20p 94.50p 94.20p 94.25p 140115
17/08/2015 95.20p 95.23p 94.20p 94.30p 351255
14/08/2015 94.90p 95.04p 94.60p 94.60p 228410
13/08/2015 95.60p 95.75p 94.60p 94.60p 209800
12/08/2015 95.40p 95.88p 94.75p 95.15p 240790
11/08/2015 97.25p 97.42p 96.00p 96.00p 236435
10/08/2015 97.30p 97.77p 97.00p 97.60p 187295
07/08/2015 97.40p 97.60p 96.80p 96.80p 230635
06/08/2015 97.80p 97.90p 97.05p 97.05p 188670
05/08/2015 97.70p 97.85p 97.40p 97.70p 281405
04/08/2015 98.00p 98.20p 97.40p 97.80p 234655
03/08/2015 97.72p 97.97p 97.40p 97.88p 198055
31/07/2015 97.80p 98.20p 97.43p 97.75p 466290
30/07/2015 97.50p 97.80p 97.00p 97.75p 267620
29/07/2015 97.70p 97.95p 97.10p 97.95p 310355
28/07/2015 98.00p 98.00p 97.00p 97.10p 344680
27/07/2015 98.00p 98.40p 97.10p 97.52p 325275
24/07/2015 98.80p 99.80p 97.65p 97.65p 307625
23/07/2015 99.15p 99.69p 99.00p 99.60p 174895
22/07/2015 99.40p 99.80p 99.00p 99.05p 148470
21/07/2015 99.80p 100.10p 99.65p 100.10p 151605
20/07/2015 100.00p 100.10p 99.51p 100.00p 254880
17/07/2015 98.20p 100.20p 98.07p 99.80p 558970
16/07/2015 96.95p 98.00p 96.80p 98.00p 389205
15/07/2015 96.80p 96.90p 96.40p 96.80p 200790
14/07/2015 96.60p 97.19p 96.40p 96.90p 274880
13/07/2015 97.00p 97.33p 96.35p 96.35p 171440
10/07/2015 96.60p 96.88p 95.90p 95.90p 772425
09/07/2015 96.18p 96.21p 95.30p 95.90p 291340
08/07/2015 96.35p 96.35p 95.56p 96.20p 459740
07/07/2015 96.80p 97.64p 95.60p 95.60p 299740
06/07/2015 97.00p 98.00p 96.66p 97.10p 145325
03/07/2015 98.30p 98.79p 98.00p 98.00p 274080
02/07/2015 98.60p 99.02p 98.30p 98.47p 217945
01/07/2015 98.20p 99.54p 98.20p 99.00p 466520
30/06/2015 98.00p 98.57p 97.56p 97.80p 293040
29/06/2015 97.80p 98.35p 97.12p 97.70p 318835
26/06/2015 98.60p 99.20p 98.60p 99.20p 232050
25/06/2015 99.30p 99.40p 98.70p 99.20p 283600
24/06/2015 100.00p 100.00p 98.80p 99.40p 163590
23/06/2015 99.35p 99.61p 99.01p 99.55p 698180
22/06/2015 96.20p 100.49p 96.20p 99.35p 465855
19/06/2015 95.50p 97.40p 95.38p 97.40p 477390
18/06/2015 94.50p 96.00p 93.65p 96.00p 177015
17/06/2015 95.75p 95.80p 94.20p 95.60p 268485
16/06/2015 95.55p 95.80p 94.55p 95.00p 287595
15/06/2015 95.60p 95.84p 94.40p 95.00p 288165
12/06/2015 96.35p 96.40p 95.25p 96.00p 759895
11/06/2015 96.15p 96.29p 95.25p 95.70p 133580
10/06/2015 95.80p 96.30p 95.10p 96.30p 164895
09/06/2015 95.00p 95.79p 94.50p 95.02p 157190
08/06/2015 94.45p 96.20p 94.45p 96.20p 116620
05/06/2015 95.25p 95.60p 94.25p 95.60p 128270
04/06/2015 95.40p 95.99p 94.25p 95.60p 69030
03/06/2015 95.15p 95.80p 93.70p 95.50p 200575

*Close Price adjusted for both dividends and splits