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
20/02/2015 83.70p 84.35p 83.35p 83.97p 156860
19/02/2015 84.40p 84.40p 83.60p 84.03p 86640
18/02/2015 83.85p 84.33p 83.47p 83.95p 238540
17/02/2015 83.33p 83.50p 83.05p 83.42p 156670
16/02/2015 83.20p 83.80p 82.59p 83.80p 72975
13/02/2015 81.65p 82.75p 81.50p 82.60p 378940
12/02/2015 81.30p 81.75p 80.90p 81.50p 105370
11/02/2015 81.00p 81.35p 80.46p 81.10p 195770
10/02/2015 80.70p 81.75p 80.45p 81.00p 260330
09/02/2015 81.25p 81.48p 80.51p 81.48p 58165
06/02/2015 81.95p 82.15p 81.00p 82.15p 257130
05/02/2015 81.90p 82.10p 80.79p 81.60p 71680
04/02/2015 81.63p 81.79p 81.40p 81.77p 114975
03/02/2015 81.22p 82.10p 81.20p 81.55p 133710
02/02/2015 81.25p 81.50p 80.61p 81.50p 222705
30/01/2015 81.20p 81.60p 80.80p 80.80p 114795
29/01/2015 81.25p 81.90p 80.80p 81.20p 121385
28/01/2015 82.00p 82.42p 81.92p 82.03p 115395
27/01/2015 81.60p 83.10p 81.40p 81.40p 118095
26/01/2015 81.91p 82.50p 81.55p 82.50p 75740
23/01/2015 82.40p 82.83p 81.69p 81.75p 229330
22/01/2015 82.35p 82.65p 81.26p 82.08p 194745
21/01/2015 81.20p 81.60p 80.10p 81.58p 136595
20/01/2015 81.20p 81.55p 80.10p 80.10p 242675
19/01/2015 80.60p 81.09p 80.00p 80.60p 143425
16/01/2015 79.75p 80.90p 79.55p 80.00p 256940
15/01/2015 80.00p 80.80p 79.80p 79.97p 91555
14/01/2015 79.70p 80.26p 79.40p 79.75p 150060
13/01/2015 79.40p 80.87p 78.82p 80.87p 314590
12/01/2015 79.65p 80.45p 79.19p 79.85p 225435
09/01/2015 80.00p 80.40p 79.20p 79.20p 99500
08/01/2015 79.90p 80.23p 79.20p 80.23p 140935
07/01/2015 79.00p 79.37p 78.50p 79.07p 52695
06/01/2015 79.80p 80.00p 78.30p 78.50p 235095
05/01/2015 78.60p 79.61p 78.38p 79.05p 316255
02/01/2015 79.00p 79.06p 78.25p 78.90p 74780
31/12/2014 78.60p 79.00p 78.26p 78.60p 34970
30/12/2014 79.00p 79.00p 77.90p 79.00p 53700
29/12/2014 77.85p 78.70p 77.85p 78.70p 51760
24/12/2014 78.00p 78.82p 78.00p 78.50p 89970
23/12/2014 77.65p 78.90p 77.65p 78.05p 77705
22/12/2014 79.80p 79.80p 77.80p 77.80p 390105
19/12/2014 79.00p 80.00p 78.60p 79.00p 204025
18/12/2014 77.20p 78.60p 77.20p 77.30p 54765
17/12/2014 77.50p 77.60p 76.49p 77.45p 49280
16/12/2014 76.80p 78.10p 76.45p 77.40p 193905
15/12/2014 76.60p 77.96p 76.60p 76.60p 78045
12/12/2014 77.55p 78.20p 77.00p 77.60p 151885
11/12/2014 78.80p 78.80p 77.20p 78.70p 115590
10/12/2014 78.75p 78.75p 77.65p 78.45p 53400
09/12/2014 77.95p 79.20p 77.70p 78.02p 141620
08/12/2014 79.25p 79.25p 78.61p 79.00p 71910
05/12/2014 79.20p 79.40p 78.78p 79.40p 131300
04/12/2014 78.19p 78.87p 78.05p 78.67p 68370
03/12/2014 78.00p 78.87p 78.00p 78.87p 60500
02/12/2014 79.25p 79.25p 77.65p 78.70p 147520
01/12/2014 78.00p 79.10p 77.40p 77.40p 101065
28/11/2014 79.15p 79.30p 77.32p 79.10p 517120
27/11/2014 77.55p 78.90p 77.55p 78.65p 105370
26/11/2014 78.79p 78.85p 78.20p 78.85p 63230
25/11/2014 79.00p 79.00p 78.20p 78.20p 117735
24/11/2014 78.20p 79.00p 77.38p 78.70p 181310
21/11/2014 78.20p 78.20p 77.17p 77.70p 207345
20/11/2014 76.70p 76.95p 76.24p 76.40p 143925
19/11/2014 77.00p 77.00p 76.70p 76.90p 154605
18/11/2014 76.80p 77.24p 76.80p 76.95p 258370
17/11/2014 77.00p 77.26p 76.56p 77.18p 118855
14/11/2014 77.20p 77.60p 76.60p 76.60p 256620
13/11/2014 76.60p 77.20p 76.60p 76.60p 309120
12/11/2014 76.80p 77.30p 76.46p 76.80p 256400
11/11/2014 77.60p 78.13p 77.00p 77.00p 285775
10/11/2014 77.40p 78.39p 77.40p 77.60p 110975
07/11/2014 78.20p 78.20p 77.00p 77.00p 184975
06/11/2014 77.05p 78.13p 77.00p 77.00p 160985
05/11/2014 77.45p 78.60p 77.00p 77.00p 104525
04/11/2014 78.40p 78.40p 76.60p 76.60p 194705
03/11/2014 76.05p 79.63p 76.05p 76.85p 549535
31/10/2014 77.35p 77.40p 75.65p 77.00p 187950
30/10/2014 75.55p 75.61p 74.50p 75.48p 142095
29/10/2014 75.00p 76.14p 74.51p 74.90p 93310
28/10/2014 74.00p 75.00p 73.72p 74.45p 148060
27/10/2014 73.61p 74.10p 73.05p 73.50p 30595
24/10/2014 72.80p 74.30p 72.80p 73.05p 78155
23/10/2014 73.20p 73.98p 72.36p 73.20p 84460
22/10/2014 72.30p 73.20p 71.71p 72.20p 103830
21/10/2014 72.10p 72.25p 71.04p 72.25p 151800
20/10/2014 71.60p 71.65p 70.60p 71.10p 190270
17/10/2014 69.80p 70.70p 69.45p 70.20p 281415
16/10/2014 67.60p 69.20p 66.45p 68.25p 516470
15/10/2014 69.80p 69.80p 67.60p 68.12p 247905
14/10/2014 69.05p 69.60p 68.59p 69.40p 623140
13/10/2014 71.00p 71.18p 69.11p 69.20p 326065
10/10/2014 73.35p 73.72p 70.70p 72.90p 612995
09/10/2014 75.60p 75.85p 74.20p 74.85p 158115
08/10/2014 75.60p 75.70p 75.01p 75.60p 38870
07/10/2014 75.80p 76.55p 75.40p 75.67p 58295
06/10/2014 76.00p 76.79p 76.00p 76.13p 110455
03/10/2014 75.35p 76.50p 75.01p 76.10p 269955
02/10/2014 75.70p 75.70p 74.60p 75.40p 106085
01/10/2014 75.80p 76.52p 75.45p 75.45p 61455
30/09/2014 76.90p 77.07p 75.90p 76.70p 191055
29/09/2014 76.79p 76.94p 75.80p 76.55p 99030
26/09/2014 75.80p 77.00p 75.80p 75.80p 222410
25/09/2014 76.45p 76.95p 76.25p 76.53p 89085
24/09/2014 77.30p 77.30p 76.00p 77.00p 2288295
23/09/2014 78.60p 78.85p 77.25p 77.25p 242130
22/09/2014 77.30p 78.80p 77.30p 77.30p 47095
19/09/2014 78.80p 79.40p 78.48p 79.40p 310440
18/09/2014 78.23p 78.30p 77.74p 78.30p 71555
17/09/2014 77.40p 78.27p 77.35p 77.85p 27620
16/09/2014 78.05p 79.20p 77.35p 77.35p 189065
15/09/2014 79.05p 79.50p 78.00p 78.00p 129870
12/09/2014 78.25p 79.65p 78.25p 79.60p 43045
11/09/2014 78.25p 79.75p 78.25p 79.25p 78335
10/09/2014 78.65p 79.40p 78.20p 78.20p 55645
09/09/2014 78.80p 79.66p 78.60p 78.60p 53850
08/09/2014 78.65p 79.90p 78.65p 78.65p 96795
05/09/2014 78.50p 79.85p 78.40p 78.40p 147405
04/09/2014 79.00p 79.95p 78.80p 79.00p 199180
03/09/2014 78.60p 79.75p 78.60p 79.20p 255240
02/09/2014 79.60p 79.60p 78.42p 79.60p 73985
01/09/2014 79.20p 79.20p 78.51p 78.87p 69275
29/08/2014 78.45p 78.86p 77.55p 78.67p 159405
28/08/2014 77.45p 78.73p 77.45p 78.60p 161640
27/08/2014 78.65p 79.00p 78.00p 79.00p 345635
26/08/2014 78.54p 78.66p 77.55p 78.15p 102815
22/08/2014 77.70p 78.88p 77.36p 77.80p 226215
21/08/2014 76.40p 78.20p 75.72p 78.00p 390140
20/08/2014 75.70p 75.70p 75.07p 75.70p 100505
19/08/2014 74.30p 75.39p 74.30p 75.20p 130635
18/08/2014 72.70p 74.25p 72.70p 74.15p 263160
15/08/2014 73.60p 73.95p 72.44p 73.95p 181490
14/08/2014 73.20p 73.52p 72.90p 73.35p 294435
13/08/2014 72.95p 73.55p 72.46p 73.10p 239655
12/08/2014 72.80p 73.20p 72.15p 72.80p 126345
11/08/2014 71.40p 72.61p 71.40p 72.60p 59490
08/08/2014 72.00p 72.50p 71.90p 72.35p 174935
07/08/2014 72.00p 72.60p 71.70p 72.40p 608285
06/08/2014 72.60p 72.90p 71.60p 71.85p 194395
05/08/2014 72.80p 73.00p 72.25p 72.50p 80580
04/08/2014 72.60p 72.87p 71.60p 72.38p 109375
01/08/2014 72.65p 73.10p 71.30p 71.60p 1674910
31/07/2014 73.95p 74.21p 72.80p 73.10p 81440
30/07/2014 74.15p 74.33p 73.10p 73.53p 164180
29/07/2014 74.00p 74.00p 72.72p 73.80p 181940
28/07/2014 74.07p 74.14p 73.25p 73.50p 126490
25/07/2014 73.80p 74.61p 73.35p 73.80p 162005
24/07/2014 74.95p 74.95p 73.65p 74.70p 118295
23/07/2014 73.65p 75.40p 73.65p 73.65p 95595
22/07/2014 73.77p 74.81p 73.65p 74.48p 121435
21/07/2014 74.00p 74.67p 73.65p 74.12p 162330
18/07/2014 74.65p 74.75p 73.91p 74.20p 119630
17/07/2014 74.85p 75.19p 73.98p 74.15p 233060
16/07/2014 75.30p 75.57p 73.90p 74.83p 217455
15/07/2014 75.34p 75.41p 74.37p 74.75p 45545
14/07/2014 75.55p 75.55p 74.46p 75.20p 141955
11/07/2014 74.31p 75.45p 74.05p 74.65p 193530
10/07/2014 76.45p 77.46p 74.20p 75.20p 199635
09/07/2014 78.10p 79.10p 76.40p 76.60p 123560
08/07/2014 79.00p 79.20p 78.35p 79.10p 171105
07/07/2014 79.30p 79.30p 78.75p 79.00p 125780
04/07/2014 79.32p 79.60p 79.06p 79.25p 181530
03/07/2014 79.50p 79.55p 78.94p 79.50p 243610
02/07/2014 78.70p 79.31p 78.70p 78.70p 210935
01/07/2014 79.45p 79.45p 78.90p 79.30p 250920
30/06/2014 79.30p 79.55p 79.05p 79.35p 52175
27/06/2014 79.35p 79.60p 78.45p 79.30p 132525
26/06/2014 79.55p 79.55p 78.86p 79.40p 93910
25/06/2014 79.20p 80.05p 79.00p 79.10p 86715
24/06/2014 80.35p 80.60p 79.30p 80.00p 146315
23/06/2014 80.60p 80.60p 79.56p 80.60p 76105
20/06/2014 80.35p 80.60p 78.60p 80.60p 601215
19/06/2014 79.95p 80.40p 78.85p 80.40p 237380
18/06/2014 79.20p 79.80p 78.66p 79.80p 63060
17/06/2014 78.90p 79.44p 78.40p 78.90p 106210
16/06/2014 79.40p 79.40p 78.10p 78.40p 156770
13/06/2014 79.00p 79.95p 78.60p 79.40p 282395
12/06/2014 79.05p 80.14p 79.00p 79.00p 106915
11/06/2014 80.33p 80.33p 79.06p 79.50p 64185
10/06/2014 80.40p 80.80p 79.45p 79.60p 348805
09/06/2014 77.25p 80.80p 76.34p 79.00p 430640
06/06/2014 76.80p 77.00p 75.90p 77.00p 156110
05/06/2014 77.20p 77.26p 76.05p 76.30p 134400
04/06/2014 77.00p 77.78p 76.68p 76.77p 87455
03/06/2014 77.00p 77.96p 76.45p 76.80p 324310
02/06/2014 74.60p 77.00p 74.60p 76.45p 668565
30/05/2014 73.55p 74.00p 73.20p 73.63p 243445
29/05/2014 73.60p 73.60p 72.80p 73.60p 137600
28/05/2014 73.60p 73.62p 72.43p 72.80p 252800
27/05/2014 73.60p 73.60p 72.80p 72.80p 425610
23/05/2014 72.20p 73.20p 71.90p 73.20p 239475
22/05/2014 72.35p 72.80p 71.70p 71.70p 200065
21/05/2014 72.00p 72.40p 71.70p 71.70p 105740
20/05/2014 72.20p 72.51p 71.25p 71.40p 138130
19/05/2014 72.00p 72.40p 71.30p 71.30p 185515
16/05/2014 72.20p 72.40p 71.60p 71.60p 220985
15/05/2014 73.15p 73.20p 71.80p 71.80p 171455
14/05/2014 71.80p 73.20p 71.74p 72.80p 287540
13/05/2014 71.60p 71.75p 70.48p 71.20p 354015
12/05/2014 70.55p 71.00p 69.60p 70.48p 250685

*Close Price adjusted for both dividends and splits