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
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
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

*Close Price adjusted for both dividends and splits