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
02/10/2012 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
28/03/2012 58.60p 59.44p 58.48p 58.70p 105910
27/03/2012 59.20p 59.75p 58.60p 58.60p 158720
26/03/2012 59.60p 59.80p 58.40p 58.67p 186030
23/03/2012 59.70p 59.80p 58.75p 59.80p 196075
22/03/2012 57.90p 59.80p 57.40p 59.40p 198845
21/03/2012 58.30p 59.00p 57.40p 58.55p 104410
20/03/2012 59.00p 59.00p 57.20p 58.75p 254685
19/03/2012 58.95p 58.96p 58.04p 58.65p 269995
16/03/2012 58.60p 58.99p 58.24p 58.30p 129550
15/03/2012 58.60p 59.00p 58.54p 59.00p 17525
14/03/2012 59.00p 59.00p 58.20p 59.00p 38515
13/03/2012 58.20p 58.80p 57.90p 58.80p 68355
12/03/2012 57.50p 58.23p 57.40p 58.20p 82765
09/03/2012 57.10p 58.20p 57.00p 58.20p 235665
08/03/2012 58.00p 58.20p 56.80p 57.20p 149485
07/03/2012 57.70p 57.70p 57.30p 57.30p 2440
06/03/2012 56.80p 57.50p 56.70p 57.30p 89530
05/03/2012 57.76p 58.30p 57.50p 57.55p 26595
02/03/2012 58.40p 58.60p 57.32p 58.00p 74870
01/03/2012 58.00p 58.30p 57.27p 57.70p 74230
29/02/2012 58.00p 58.20p 57.00p 57.00p 177470
28/02/2012 58.20p 58.20p 57.27p 58.20p 76085
27/02/2012 57.60p 57.80p 57.12p 57.80p 177885
24/02/2012 57.60p 58.18p 57.27p 57.75p 353110
23/02/2012 57.58p 58.40p 57.22p 57.50p 112215
22/02/2012 57.20p 57.58p 56.50p 57.05p 117525
21/02/2012 56.82p 57.63p 56.60p 56.80p 183480
20/02/2012 57.00p 57.20p 56.07p 56.90p 161485
17/02/2012 56.00p 57.00p 55.90p 56.40p 71515
16/02/2012 56.80p 56.85p 56.00p 56.40p 145560
15/02/2012 56.40p 56.99p 56.10p 56.80p 199185
14/02/2012 56.40p 56.40p 56.00p 56.10p 126770
13/02/2012 55.70p 56.80p 55.70p 56.00p 69170
10/02/2012 57.00p 57.00p 55.92p 56.15p 179695
09/02/2012 57.00p 57.00p 55.62p 57.00p 127105
08/02/2012 55.45p 56.59p 55.40p 55.40p 98045
07/02/2012 55.22p 56.40p 55.22p 56.40p 78600
06/02/2012 56.40p 56.50p 55.15p 55.75p 65735
03/02/2012 54.30p 56.30p 54.30p 55.50p 120650
02/02/2012 54.30p 55.02p 54.30p 55.02p 181335
01/02/2012 54.40p 54.98p 54.25p 54.25p 81385
31/01/2012 54.00p 54.35p 53.40p 54.00p 479680
30/01/2012 53.00p 53.60p 52.85p 53.60p 222895
27/01/2012 53.60p 53.94p 53.42p 53.50p 105870
26/01/2012 54.00p 54.38p 53.82p 54.00p 205240
25/01/2012 53.05p 53.55p 52.96p 53.43p 152195
24/01/2012 52.75p 53.46p 52.49p 53.40p 171925
23/01/2012 52.95p 53.88p 52.95p 53.55p 15385
20/01/2012 53.40p 53.50p 53.00p 53.50p 34175
19/01/2012 52.95p 53.40p 52.44p 53.02p 119775
18/01/2012 52.10p 52.86p 51.80p 52.20p 191280
17/01/2012 52.60p 52.60p 52.00p 52.10p 135440
16/01/2012 51.00p 51.50p 51.00p 51.13p 21360
13/01/2012 50.50p 51.33p 50.50p 51.02p 122890
12/01/2012 50.45p 50.65p 49.64p 50.35p 116160
11/01/2012 50.15p 50.60p 49.50p 49.50p 85860
10/01/2012 50.60p 50.70p 50.15p 50.70p 111875
09/01/2012 49.65p 49.65p 48.73p 49.20p 24785
06/01/2012 48.95p 49.60p 48.95p 49.23p 218030
05/01/2012 48.60p 49.41p 48.26p 48.90p 107515
04/01/2012 49.15p 49.20p 48.80p 49.10p 37575
03/01/2012 49.30p 49.60p 48.30p 49.50p 1732940
30/12/2011 48.80p 48.87p 47.40p 48.07p 0
29/12/2011 48.80p 48.87p 47.40p 47.45p 146835
28/12/2011 47.17p 48.30p 46.97p 47.82p 32750
23/12/2011 47.85p 48.53p 47.44p 48.18p 89980
22/12/2011 47.55p 48.00p 47.21p 47.45p 52540
21/12/2011 48.30p 48.30p 47.00p 47.10p 90370
20/12/2011 47.10p 47.55p 46.50p 47.53p 33545
19/12/2011 47.40p 48.44p 46.40p 46.40p 102970
16/12/2011 48.31p 48.75p 47.40p 47.40p 77890
15/12/2011 48.60p 48.60p 48.45p 48.58p 19160

*Close Price adjusted for both dividends and splits