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
02/05/2014 73.15p 73.33p 72.32p 72.85p 349500
01/05/2014 71.65p 73.32p 71.50p 72.90p 355115
30/04/2014 75.40p 75.40p 72.00p 72.00p 459115
29/04/2014 76.95p 78.40p 74.90p 74.90p 334250
28/04/2014 77.65p 78.60p 77.60p 78.10p 181700
25/04/2014 78.13p 79.00p 77.89p 78.20p 155115
24/04/2014 79.00p 79.30p 78.00p 78.00p 122765
23/04/2014 77.95p 79.00p 77.94p 79.00p 261110
22/04/2014 77.21p 78.14p 77.09p 77.50p 250890
17/04/2014 77.95p 78.00p 76.90p 76.90p 183050
16/04/2014 77.60p 77.95p 77.00p 77.00p 167350
15/04/2014 79.40p 79.40p 77.40p 77.40p 303355
14/04/2014 79.60p 80.40p 78.20p 78.20p 112015
11/04/2014 80.00p 80.40p 79.05p 80.40p 670605
10/04/2014 81.75p 81.75p 80.45p 80.50p 165090
09/04/2014 81.00p 81.67p 80.10p 80.40p 319140
08/04/2014 83.20p 85.21p 79.80p 80.10p 572830
07/04/2014 84.60p 85.86p 84.00p 84.00p 215415
04/04/2014 85.00p 86.40p 85.00p 85.80p 373070
03/04/2014 85.20p 85.60p 85.00p 85.60p 288715
02/04/2014 84.20p 85.55p 84.20p 85.40p 553935
01/04/2014 84.00p 84.20p 83.80p 84.20p 404350
31/03/2014 84.00p 84.91p 83.64p 84.20p 484285
28/03/2014 85.00p 86.00p 83.17p 84.40p 743935
27/03/2014 88.20p 89.15p 85.53p 86.00p 455000
26/03/2014 89.55p 89.80p 88.45p 88.45p 470175
25/03/2014 89.59p 89.90p 88.95p 89.45p 428440
24/03/2014 88.65p 89.90p 88.65p 88.65p 207095
21/03/2014 88.50p 89.59p 88.50p 89.20p 329840
20/03/2014 89.55p 89.60p 88.52p 88.55p 211175
19/03/2014 88.69p 89.70p 88.65p 89.15p 327165
18/03/2014 89.40p 89.95p 88.50p 89.30p 481860
17/03/2014 88.75p 89.40p 88.50p 89.00p 316950
14/03/2014 89.20p 89.85p 88.60p 89.00p 407715
13/03/2014 89.00p 90.01p 89.00p 89.00p 275925
12/03/2014 89.95p 90.35p 89.36p 90.00p 329755
11/03/2014 90.38p 90.49p 89.60p 89.93p 373450
10/03/2014 89.85p 90.40p 89.75p 90.25p 265875
07/03/2014 90.15p 90.25p 89.50p 90.20p 373580
06/03/2014 89.00p 90.02p 88.85p 90.00p 356425
05/03/2014 89.00p 89.55p 88.25p 89.55p 258085
04/03/2014 88.60p 89.40p 88.60p 89.20p 569760
03/03/2014 88.00p 89.20p 88.00p 88.70p 2078640
28/02/2014 87.50p 89.64p 86.97p 88.90p 730665
27/02/2014 86.55p 87.39p 85.70p 87.30p 351020
26/02/2014 86.00p 86.60p 85.60p 86.60p 148080
25/02/2014 86.15p 86.60p 85.40p 86.60p 284020
24/02/2014 85.35p 86.00p 85.35p 86.00p 196500
21/02/2014 85.73p 85.99p 85.05p 85.53p 72885
20/02/2014 84.95p 85.80p 84.28p 85.80p 314425
19/02/2014 84.45p 85.00p 84.43p 85.00p 868490
18/02/2014 84.20p 85.00p 83.80p 84.90p 257125
17/02/2014 83.95p 84.15p 83.40p 83.80p 262415
14/02/2014 83.80p 83.80p 83.05p 83.80p 5156625
13/02/2014 82.90p 83.80p 82.90p 83.50p 1819835
12/02/2014 83.00p 83.80p 82.80p 83.80p 180475
11/02/2014 82.60p 82.80p 81.85p 82.80p 427595
10/02/2014 81.60p 81.95p 81.22p 81.85p 294830
07/02/2014 80.95p 81.58p 80.24p 81.15p 214875
06/02/2014 80.20p 80.90p 79.57p 80.90p 895135
05/02/2014 80.35p 80.35p 79.48p 80.00p 2967485
04/02/2014 79.90p 80.70p 79.30p 80.00p 342975
03/02/2014 81.35p 81.35p 80.25p 80.70p 193180
31/01/2014 81.45p 82.00p 80.93p 81.00p 268395
30/01/2014 82.55p 82.55p 81.77p 82.00p 116825
29/01/2014 82.75p 83.75p 81.45p 81.45p 104000
28/01/2014 82.47p 83.25p 82.40p 82.75p 267760
27/01/2014 83.85p 84.36p 82.44p 82.67p 773020
24/01/2014 85.50p 86.40p 84.45p 84.80p 452195
23/01/2014 86.40p 86.40p 85.50p 85.50p 295225
22/01/2014 86.00p 86.41p 85.70p 85.85p 469250
21/01/2014 86.40p 86.70p 85.67p 85.87p 476170
20/01/2014 85.80p 86.10p 85.30p 85.50p 383485
17/01/2014 85.80p 86.00p 84.60p 85.30p 5784145
16/01/2014 84.60p 85.65p 84.60p 84.60p 382315
15/01/2014 84.20p 85.40p 83.00p 84.30p 246405
14/01/2014 83.50p 83.63p 82.64p 83.00p 187400
13/01/2014 82.55p 83.95p 82.55p 83.63p 308550
10/01/2014 82.50p 82.95p 82.20p 82.25p 319660
09/01/2014 82.36p 82.55p 81.80p 82.17p 178010
08/01/2014 82.00p 82.50p 81.88p 82.17p 216925
07/01/2014 82.64p 82.71p 82.05p 82.33p 228490
06/01/2014 82.10p 82.63p 81.90p 81.90p 147525
03/01/2014 81.90p 82.75p 81.80p 82.00p 152920
02/01/2014 83.00p 83.00p 81.50p 81.80p 238890
31/12/2013 81.80p 82.55p 81.40p 81.50p 89960
30/12/2013 81.55p 82.35p 81.55p 81.80p 67970
27/12/2013 82.40p 82.40p 81.60p 82.15p 427975
24/12/2013 81.70p 81.70p 81.40p 81.70p 186005
23/12/2013 81.80p 81.80p 81.20p 81.20p 286195
20/12/2013 81.50p 81.70p 80.20p 81.10p 408265
19/12/2013 81.40p 81.75p 80.60p 81.00p 386875
18/12/2013 80.80p 81.10p 80.20p 80.60p 864450
17/12/2013 80.55p 80.80p 79.75p 80.25p 221805
16/12/2013 79.70p 80.50p 79.50p 79.75p 526100
13/12/2013 78.00p 80.75p 76.80p 80.40p 416115
12/12/2013 77.70p 77.70p 76.80p 76.80p 96425
11/12/2013 77.10p 78.00p 77.10p 77.10p 103265
10/12/2013 77.10p 78.00p 76.85p 78.00p 153825
09/12/2013 76.50p 77.55p 76.40p 77.15p 185330
06/12/2013 76.10p 77.30p 76.00p 76.40p 315960
05/12/2013 76.85p 77.65p 76.00p 76.00p 154105
04/12/2013 77.80p 78.32p 76.88p 77.07p 213670
03/12/2013 78.25p 79.10p 77.10p 77.10p 169845
02/12/2013 78.40p 79.40p 78.00p 78.00p 246035
29/11/2013 78.80p 79.40p 78.10p 78.40p 299075
28/11/2013 79.00p 79.08p 78.60p 78.70p 136515
27/11/2013 78.60p 79.39p 78.60p 78.60p 160175
26/11/2013 79.00p 79.55p 78.60p 78.60p 103020
25/11/2013 79.23p 79.40p 78.60p 79.10p 123620
22/11/2013 78.65p 79.55p 78.60p 78.60p 277370
21/11/2013 78.60p 79.41p 78.60p 78.60p 55920
20/11/2013 78.75p 79.80p 78.60p 78.70p 95485
19/11/2013 79.50p 80.35p 78.90p 78.90p 163880
18/11/2013 79.40p 80.53p 79.40p 79.50p 78555
15/11/2013 80.22p 80.55p 79.40p 79.40p 83265
14/11/2013 80.01p 80.40p 78.70p 80.40p 98585
13/11/2013 79.45p 80.42p 78.70p 78.70p 367585
12/11/2013 80.55p 81.10p 80.00p 80.00p 212450
11/11/2013 80.83p 81.05p 80.00p 80.55p 125005
08/11/2013 81.20p 81.56p 80.00p 80.00p 280600
07/11/2013 81.45p 82.42p 81.30p 81.40p 157960
06/11/2013 82.05p 82.23p 81.00p 81.00p 249425
05/11/2013 81.99p 82.32p 81.17p 82.20p 235265
04/11/2013 81.10p 82.20p 80.80p 82.20p 273490
01/11/2013 81.60p 81.84p 80.80p 80.80p 170855
31/10/2013 81.05p 81.85p 81.00p 81.00p 144500
30/10/2013 81.71p 81.90p 80.95p 81.85p 94000
29/10/2013 80.50p 81.00p 80.10p 81.00p 263095
28/10/2013 80.40p 80.65p 79.25p 80.00p 100110
25/10/2013 78.95p 79.80p 78.39p 79.80p 122605
24/10/2013 79.25p 79.35p 78.55p 78.60p 150450
23/10/2013 78.40p 79.00p 78.40p 78.90p 138115
22/10/2013 78.55p 78.95p 78.40p 78.40p 135995
21/10/2013 78.25p 78.89p 77.30p 78.40p 405155
18/10/2013 77.30p 77.60p 76.80p 77.30p 78400
17/10/2013 76.90p 77.73p 76.80p 76.80p 115265
16/10/2013 77.00p 77.73p 76.71p 76.80p 57820
15/10/2013 77.40p 77.95p 77.25p 77.75p 92925
14/10/2013 77.05p 77.10p 76.32p 77.10p 107195
11/10/2013 77.20p 77.35p 75.80p 77.30p 365165
10/10/2013 75.65p 76.95p 75.65p 75.80p 209810
09/10/2013 75.85p 76.65p 75.80p 76.40p 114235
08/10/2013 76.50p 76.75p 75.70p 75.80p 74540
07/10/2013 76.20p 76.50p 75.60p 75.70p 60800
04/10/2013 75.30p 76.43p 75.10p 76.02p 153650
03/10/2013 75.30p 75.90p 75.00p 75.10p 142205
02/10/2013 76.00p 76.00p 75.05p 76.00p 120805
01/10/2013 74.70p 75.55p 74.70p 75.10p 84370
30/09/2013 75.05p 75.20p 74.60p 74.60p 171055
27/09/2013 75.80p 75.80p 74.80p 74.80p 116405
26/09/2013 74.80p 75.92p 74.80p 75.80p 96700
25/09/2013 75.31p 75.40p 74.80p 75.40p 83170
24/09/2013 75.00p 75.60p 73.90p 75.60p 236040
23/09/2013 74.77p 75.00p 73.90p 73.90p 73180
20/09/2013 74.10p 75.30p 74.10p 75.30p 117195
19/09/2013 74.20p 74.90p 74.10p 74.10p 84015
18/09/2013 73.00p 73.20p 72.40p 72.70p 1105935
17/09/2013 72.80p 73.50p 72.16p 73.20p 312110
16/09/2013 73.20p 73.50p 72.60p 73.50p 166945
13/09/2013 73.00p 73.00p 72.00p 72.00p 99375
12/09/2013 72.00p 73.08p 72.00p 72.00p 246935
11/09/2013 72.25p 73.10p 72.10p 72.60p 114555
10/09/2013 72.80p 73.08p 71.30p 73.00p 157680
09/09/2013 72.10p 72.36p 71.30p 71.30p 67715
06/09/2013 71.80p 72.16p 71.20p 71.80p 174075
05/09/2013 71.90p 72.00p 71.20p 71.80p 298155
04/09/2013 71.20p 72.40p 71.20p 71.50p 143185
03/09/2013 71.60p 72.40p 71.41p 72.40p 161060
02/09/2013 72.60p 72.60p 71.60p 72.20p 85710
30/08/2013 72.60p 72.60p 72.00p 72.00p 143660
29/08/2013 72.46p 72.60p 72.00p 72.30p 302190
28/08/2013 71.40p 72.60p 71.40p 71.40p 63385
27/08/2013 71.65p 72.68p 71.60p 72.60p 69015
23/08/2013 71.80p 72.68p 71.10p 72.20p 207220
22/08/2013 70.00p 71.80p 70.00p 71.40p 37745
21/08/2013 70.00p 71.20p 70.00p 71.20p 112670
20/08/2013 71.40p 71.70p 69.80p 70.40p 404190
19/08/2013 72.31p 72.40p 71.45p 71.70p 53695
16/08/2013 71.40p 72.15p 71.40p 72.00p 30440
15/08/2013 73.00p 73.00p 71.40p 71.40p 90630
14/08/2013 72.65p 72.65p 72.40p 72.50p 47650
13/08/2013 71.60p 72.40p 71.12p 72.40p 93200
12/08/2013 70.80p 71.60p 70.80p 71.60p 47330
09/08/2013 70.85p 72.00p 70.60p 70.60p 116815
08/08/2013 70.85p 71.80p 70.48p 71.80p 83105
07/08/2013 70.60p 71.00p 70.20p 70.65p 69440
06/08/2013 70.00p 71.15p 69.80p 70.32p 200695
05/08/2013 70.20p 70.96p 70.20p 70.70p 156360
02/08/2013 70.10p 70.80p 69.80p 70.80p 232680
01/08/2013 69.00p 70.20p 69.00p 70.20p 206325
31/07/2013 68.40p 69.10p 67.80p 68.65p 529350
30/07/2013 68.10p 68.40p 67.50p 68.12p 46855
29/07/2013 67.90p 67.90p 67.00p 67.73p 81525
26/07/2013 67.40p 68.30p 67.14p 67.50p 127900
25/07/2013 67.60p 68.10p 67.40p 67.90p 55035
24/07/2013 67.90p 68.30p 67.40p 67.40p 66055
23/07/2013 68.40p 68.40p 67.45p 68.05p 226545
22/07/2013 68.20p 68.30p 67.56p 67.85p 39585
19/07/2013 67.80p 68.29p 67.55p 67.75p 230710

*Close Price adjusted for both dividends and splits