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
15/01/2013 60.80p 61.69p 60.80p 60.80p 72750
14/01/2013 60.80p 61.80p 60.20p 61.35p 478920
11/01/2013 62.00p 62.00p 60.70p 60.70p 141165
10/01/2013 62.00p 62.20p 60.60p 62.00p 66030
09/01/2013 62.00p 62.00p 60.60p 61.30p 30615
08/01/2013 62.00p 62.00p 60.65p 61.40p 51050
07/01/2013 61.80p 62.00p 60.25p 61.30p 145330
04/01/2013 61.80p 61.80p 60.20p 61.80p 144760
03/01/2013 61.40p 61.62p 60.20p 61.60p 66695
02/01/2013 60.70p 61.00p 59.53p 60.60p 234245
31/12/2012 59.80p 59.82p 58.00p 58.90p 124975
28/12/2012 60.00p 60.00p 59.18p 59.18p 14235
27/12/2012 59.15p 60.00p 58.23p 59.18p 108855
24/12/2012 59.00p 59.83p 58.68p 59.18p 32150
21/12/2012 58.40p 60.15p 58.35p 60.00p 208390
20/12/2012 58.40p 60.00p 58.30p 58.70p 120430
19/12/2012 59.60p 59.70p 58.50p 59.70p 54210
18/12/2012 57.60p 59.55p 57.60p 58.65p 247535
17/12/2012 57.40p 59.20p 57.40p 57.40p 164095
14/12/2012 58.35p 59.15p 57.40p 58.25p 204490
13/12/2012 57.55p 58.48p 57.25p 57.38p 139545
12/12/2012 58.80p 59.00p 57.34p 57.62p 180800
11/12/2012 57.60p 57.65p 56.40p 57.35p 216110
10/12/2012 57.66p 58.00p 57.62p 58.00p 78120
07/12/2012 56.60p 57.71p 56.45p 57.25p 331300
06/12/2012 57.28p 57.92p 56.25p 57.10p 191165
05/12/2012 57.26p 57.26p 56.10p 57.05p 75550
04/12/2012 56.45p 56.80p 56.19p 56.70p 97750
03/12/2012 56.25p 56.74p 56.25p 56.65p 335630
30/11/2012 56.15p 56.76p 56.15p 56.67p 180290
29/11/2012 56.60p 56.65p 56.15p 56.48p 125595
28/11/2012 55.50p 55.77p 55.05p 55.77p 189440
27/11/2012 56.00p 56.00p 55.15p 55.40p 346280
26/11/2012 55.28p 55.45p 55.07p 55.30p 107560
23/11/2012 56.25p 56.45p 55.05p 55.80p 220720
22/11/2012 55.00p 56.40p 55.00p 55.90p 139780
21/11/2012 54.95p 55.70p 54.49p 55.40p 72275
20/11/2012 54.25p 56.00p 54.24p 56.00p 145720
19/11/2012 55.73p 55.73p 55.02p 55.40p 12820
16/11/2012 54.55p 54.85p 54.20p 54.85p 54205
15/11/2012 54.16p 55.25p 54.02p 55.25p 31515
14/11/2012 55.45p 55.45p 54.88p 54.88p 20485
13/11/2012 55.00p 55.25p 54.55p 55.20p 36165
12/11/2012 55.40p 56.20p 55.00p 56.20p 88960
09/11/2012 55.20p 56.38p 55.05p 55.55p 86085
08/11/2012 55.25p 55.45p 55.19p 55.45p 54010
07/11/2012 56.00p 57.15p 55.60p 55.62p 136380
06/11/2012 55.20p 56.46p 55.20p 56.10p 72880
05/11/2012 55.45p 56.84p 55.20p 56.02p 196775
02/11/2012 56.35p 56.85p 55.60p 56.42p 183940
01/11/2012 57.00p 57.00p 55.22p 56.75p 66320
31/10/2012 55.40p 56.80p 55.36p 56.10p 167565
30/10/2012 56.64p 56.64p 55.36p 56.00p 100290
29/10/2012 56.45p 56.45p 55.00p 55.80p 34755
26/10/2012 56.10p 56.18p 55.00p 56.17p 70825
25/10/2012 55.16p 56.10p 55.16p 56.10p 19585
24/10/2012 55.50p 55.97p 55.50p 55.68p 66650
23/10/2012 56.00p 56.50p 55.50p 55.73p 90380
22/10/2012 56.20p 56.45p 55.90p 56.00p 136270
19/10/2012 56.75p 57.23p 56.32p 56.60p 109095
18/10/2012 56.58p 57.08p 56.58p 56.92p 30570
17/10/2012 57.26p 57.30p 56.33p 56.75p 61660
16/10/2012 56.49p 56.55p 56.15p 56.55p 127185
15/10/2012 56.10p 56.10p 55.65p 55.65p 101140
12/10/2012 55.95p 56.60p 55.80p 56.05p 63460
11/10/2012 56.25p 56.25p 56.08p 56.08p 47325
10/10/2012 55.65p 56.90p 55.65p 56.90p 48740
09/10/2012 56.10p 56.44p 55.84p 56.20p 53865
08/10/2012 56.88p 56.95p 55.81p 56.53p 145280
05/10/2012 56.25p 56.60p 55.40p 56.45p 228110
04/10/2012 55.70p 56.10p 55.70p 55.85p 82905
03/10/2012 55.00p 55.60p 55.00p 55.60p 143515
02/10/2012 55.10p 56.00p 55.00p 56.00p 135885
01/10/2012 55.00p 56.10p 54.80p 56.10p 349200
28/09/2012 55.68p 55.68p 54.80p 54.80p 62860
27/09/2012 55.00p 55.27p 54.75p 54.75p 98860
26/09/2012 55.60p 55.60p 55.00p 55.05p 245600
25/09/2012 55.80p 56.18p 55.43p 56.15p 167770
24/09/2012 56.77p 56.77p 55.67p 56.45p 24685
21/09/2012 56.15p 56.89p 55.87p 56.40p 166345
20/09/2012 56.40p 56.76p 56.30p 56.30p 18845
19/09/2012 56.77p 56.88p 56.40p 56.65p 85205
18/09/2012 56.15p 56.96p 55.65p 56.40p 220260
17/09/2012 56.55p 57.58p 56.45p 57.40p 273835
14/09/2012 56.95p 57.56p 56.70p 57.40p 416685
13/09/2012 56.36p 56.38p 55.76p 55.83p 141485
12/09/2012 55.45p 56.40p 55.45p 56.40p 57905
11/09/2012 55.05p 55.80p 55.05p 55.68p 113960
10/09/2012 54.95p 55.80p 54.95p 55.80p 2650
07/09/2012 54.40p 55.55p 54.40p 55.27p 97345
06/09/2012 54.80p 55.20p 53.80p 55.20p 81645
05/09/2012 53.20p 54.40p 53.20p 54.40p 139510
04/09/2012 54.11p 54.35p 53.20p 54.35p 121850
03/09/2012 53.60p 54.14p 53.25p 53.83p 77750
31/08/2012 53.50p 54.40p 53.50p 54.40p 150660
30/08/2012 53.85p 53.92p 53.65p 53.72p 222790
29/08/2012 53.95p 54.44p 53.62p 53.80p 55365
28/08/2012 53.47p 54.78p 53.47p 54.18p 104585
24/08/2012 53.75p 54.28p 53.60p 54.25p 73180
23/08/2012 53.80p 54.32p 53.63p 53.80p 124185
22/08/2012 54.35p 54.46p 53.52p 54.00p 230200
21/08/2012 54.15p 54.60p 54.15p 54.45p 155950
20/08/2012 54.50p 54.60p 54.15p 54.15p 37490
17/08/2012 54.00p 54.60p 54.00p 54.60p 146715
16/08/2012 53.85p 53.85p 53.16p 53.60p 230295
15/08/2012 53.05p 53.60p 53.01p 53.60p 130180
14/08/2012 53.14p 53.95p 53.07p 53.95p 65350
13/08/2012 53.40p 53.58p 52.67p 53.23p 134350
10/08/2012 52.70p 53.15p 52.67p 52.93p 135970
09/08/2012 52.60p 53.30p 52.60p 52.95p 120795
08/08/2012 52.80p 53.30p 52.42p 52.65p 274980
07/08/2012 52.85p 53.20p 52.80p 52.80p 324820
06/08/2012 53.30p 53.58p 52.80p 52.80p 154575
03/08/2012 52.45p 53.47p 52.25p 53.20p 245515
02/08/2012 53.75p 53.75p 52.20p 52.20p 108635
01/08/2012 53.40p 53.60p 53.00p 53.00p 49950
31/07/2012 53.60p 53.80p 53.00p 53.00p 113970
30/07/2012 53.15p 53.40p 53.00p 53.00p 53985
27/07/2012 52.45p 53.05p 52.00p 52.00p 112100
26/07/2012 51.80p 52.45p 51.80p 52.45p 155665
25/07/2012 52.60p 52.80p 51.80p 51.80p 157080
24/07/2012 52.80p 53.00p 52.60p 52.60p 12565
23/07/2012 53.20p 53.55p 52.60p 52.78p 19285
20/07/2012 53.60p 54.09p 53.60p 53.60p 134855
19/07/2012 54.60p 54.60p 54.00p 54.00p 39985
18/07/2012 53.90p 54.05p 53.78p 53.80p 33205
17/07/2012 53.80p 54.83p 53.40p 53.40p 133525
16/07/2012 53.80p 54.20p 53.50p 53.80p 251010
13/07/2012 54.25p 54.68p 53.62p 54.20p 96115
12/07/2012 54.30p 54.70p 53.60p 53.60p 67875
11/07/2012 54.45p 54.86p 54.00p 54.00p 29690
10/07/2012 55.20p 55.20p 54.00p 54.00p 121175
09/07/2012 54.55p 55.25p 54.04p 55.25p 75285
06/07/2012 54.55p 55.21p 54.40p 54.60p 44655
05/07/2012 54.30p 54.90p 54.10p 54.10p 34145
04/07/2012 55.36p 55.44p 54.02p 54.80p 88510
03/07/2012 54.70p 55.18p 54.10p 55.08p 122060
02/07/2012 55.00p 55.24p 53.90p 53.90p 135180
29/06/2012 54.00p 54.60p 53.80p 54.50p 310510
28/06/2012 53.00p 54.60p 53.00p 54.60p 78145
27/06/2012 53.45p 54.18p 53.45p 53.55p 13840
26/06/2012 54.00p 55.00p 53.40p 54.20p 246305
25/06/2012 54.25p 55.23p 54.00p 54.23p 300885
22/06/2012 54.70p 55.08p 54.25p 54.25p 99570
21/06/2012 55.20p 55.70p 54.70p 54.70p 108045
20/06/2012 56.40p 56.40p 55.20p 55.80p 58070
19/06/2012 54.82p 55.80p 54.80p 55.80p 77385
18/06/2012 54.55p 56.00p 54.55p 55.20p 83300
15/06/2012 55.60p 55.88p 54.15p 54.15p 126660
14/06/2012 55.48p 55.80p 54.00p 54.00p 103790
13/06/2012 55.02p 55.50p 55.02p 55.48p 93830
12/06/2012 55.70p 55.90p 55.70p 55.80p 30510
11/06/2012 54.85p 56.00p 54.80p 56.00p 98515
08/06/2012 55.40p 55.60p 54.45p 55.40p 98815
07/06/2012 55.20p 55.40p 54.85p 55.30p 85465
06/06/2012 55.00p 55.00p 54.25p 54.90p 63635
01/06/2012 53.83p 55.00p 53.83p 54.50p 76795
31/05/2012 55.00p 55.00p 53.60p 54.28p 87455
30/05/2012 55.08p 55.20p 53.62p 54.00p 200915
29/05/2012 55.20p 55.23p 53.96p 54.53p 83800
28/05/2012 54.16p 54.50p 54.16p 54.50p 96000
25/05/2012 54.79p 55.20p 54.21p 54.75p 257410
24/05/2012 53.80p 54.70p 53.65p 54.35p 88000
23/05/2012 55.20p 55.40p 53.50p 53.50p 226345
22/05/2012 54.00p 55.00p 53.44p 54.50p 73185
21/05/2012 53.20p 53.49p 52.64p 53.32p 38365
18/05/2012 53.25p 53.61p 52.72p 53.32p 155160
17/05/2012 53.25p 54.24p 53.10p 53.53p 125565
16/05/2012 54.00p 54.00p 53.20p 54.00p 36055
15/05/2012 54.30p 54.40p 53.40p 54.30p 68420
14/05/2012 54.80p 55.00p 53.60p 55.00p 98620
11/05/2012 55.25p 55.87p 54.80p 54.80p 180605
10/05/2012 55.40p 55.80p 55.04p 55.80p 70840
09/05/2012 55.60p 56.28p 54.60p 55.30p 76505
08/05/2012 56.75p 57.40p 56.40p 56.50p 135400
04/05/2012 57.40p 57.80p 56.80p 56.80p 136535
03/05/2012 57.20p 58.00p 57.20p 58.00p 63340
02/05/2012 57.00p 57.70p 57.00p 57.70p 122485
01/05/2012 56.90p 57.20p 56.50p 57.05p 117765
30/04/2012 56.20p 56.80p 56.20p 56.35p 12535
27/04/2012 56.00p 57.00p 55.80p 55.80p 247515
26/04/2012 56.00p 57.00p 55.40p 55.40p 134440
25/04/2012 55.55p 56.20p 55.55p 56.20p 24375
24/04/2012 56.00p 56.53p 55.05p 55.10p 116800
23/04/2012 56.90p 56.98p 55.70p 55.90p 36160
20/04/2012 58.00p 58.00p 56.70p 57.00p 151230
19/04/2012 56.80p 58.00p 56.80p 57.30p 92005
18/04/2012 57.65p 58.60p 57.20p 57.57p 21500
17/04/2012 57.55p 58.20p 56.75p 57.95p 137705
16/04/2012 57.70p 58.20p 56.87p 57.53p 48745
13/04/2012 58.40p 58.93p 55.15p 57.70p 53785
12/04/2012 57.20p 58.00p 57.20p 57.60p 18335
11/04/2012 56.50p 57.30p 56.50p 57.15p 93660
10/04/2012 57.90p 58.00p 56.50p 56.50p 260565
05/04/2012 57.32p 58.40p 57.00p 57.85p 213415
04/04/2012 58.00p 58.40p 57.20p 57.73p 114815
03/04/2012 58.25p 59.38p 58.00p 58.00p 240445
02/04/2012 59.00p 59.00p 58.00p 58.10p 114330
30/03/2012 59.00p 59.00p 58.42p 59.00p 285950
29/03/2012 58.65p 59.00p 58.45p 58.80p 178355

*Close Price adjusted for both dividends and splits