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
27/08/2010 47.60p 48.40p 47.20p 47.95p 25945
26/08/2010 47.90p 48.55p 47.60p 48.10p 76125
25/08/2010 48.10p 48.70p 47.70p 47.90p 80135
24/08/2010 48.90p 49.08p 47.22p 48.10p 54590
23/08/2010 49.00p 49.15p 48.60p 48.90p 57920
20/08/2010 48.80p 50.24p 48.80p 49.00p 85645
19/08/2010 50.20p 50.65p 49.60p 49.60p 85020
18/08/2010 50.40p 50.40p 48.80p 49.50p 38530
17/08/2010 49.40p 50.60p 49.30p 49.75p 130210
16/08/2010 50.70p 50.75p 49.00p 49.70p 22770
13/08/2010 50.60p 50.60p 49.62p 50.00p 15315
12/08/2010 50.95p 50.95p 49.20p 49.85p 150410
11/08/2010 49.80p 50.78p 49.80p 50.40p 30015
10/08/2010 51.55p 52.20p 50.80p 51.50p 41490
09/08/2010 51.20p 51.55p 51.20p 51.55p 0
06/08/2010 52.00p 52.15p 50.71p 51.20p 111340
05/08/2010 50.40p 51.60p 50.40p 51.60p 15490
04/08/2010 51.20p 51.20p 50.80p 50.80p 39785
03/08/2010 51.60p 51.95p 50.60p 51.30p 81410
02/08/2010 51.40p 52.00p 50.31p 51.10p 146585
30/07/2010 50.80p 51.40p 50.60p 50.60p 53515
29/07/2010 49.55p 51.60p 49.55p 50.80p 64805
28/07/2010 51.15p 51.15p 49.55p 49.70p 43450
27/07/2010 50.65p 51.00p 50.00p 50.60p 116540
26/07/2010 50.50p 51.00p 49.60p 50.35p 268365
23/07/2010 50.55p 50.55p 49.55p 49.55p 59965
22/07/2010 49.35p 50.25p 49.30p 49.30p 305230
21/07/2010 48.50p 49.75p 48.50p 49.15p 46035
20/07/2010 48.85p 49.30p 47.82p 48.50p 46810
19/07/2010 48.80p 48.85p 48.09p 48.85p 22605
16/07/2010 49.90p 49.90p 48.60p 48.80p 115665
15/07/2010 49.95p 49.95p 48.80p 48.80p 78455
14/07/2010 49.60p 49.98p 49.20p 49.20p 8665
13/07/2010 49.50p 49.50p 48.29p 49.00p 146345
12/07/2010 49.30p 49.30p 48.30p 49.30p 117845
09/07/2010 49.40p 49.40p 47.70p 49.40p 108645
08/07/2010 47.65p 48.25p 47.65p 48.15p 219635
07/07/2010 45.60p 47.00p 44.89p 46.30p 993130
06/07/2010 46.05p 46.10p 45.45p 45.45p 696385
05/07/2010 45.10p 45.93p 45.05p 45.55p 29425
02/07/2010 45.20p 46.42p 45.20p 45.30p 161430
01/07/2010 47.10p 48.27p 45.40p 45.70p 396140
30/06/2010 48.80p 48.87p 48.10p 48.40p 44310
29/06/2010 49.00p 50.13p 48.30p 49.00p 126195
28/06/2010 50.00p 50.10p 48.30p 49.60p 96400
25/06/2010 49.30p 49.89p 48.40p 48.85p 53815
24/06/2010 49.55p 50.45p 49.30p 49.30p 87930
23/06/2010 49.80p 50.95p 49.25p 50.00p 97110
22/06/2010 52.00p 52.40p 50.60p 51.05p 306240
21/06/2010 52.40p 52.40p 51.30p 52.35p 225205
18/06/2010 49.65p 51.50p 49.60p 51.50p 173255
17/06/2010 50.60p 51.53p 49.60p 49.70p 105530
16/06/2010 50.20p 50.96p 49.80p 50.50p 317415
15/06/2010 50.20p 50.60p 49.60p 50.05p 165475
14/06/2010 49.00p 50.20p 49.00p 50.20p 80000
11/06/2010 48.60p 49.58p 48.42p 49.00p 43065
10/06/2010 49.60p 49.60p 47.95p 49.40p 46550
09/06/2010 49.60p 49.60p 48.00p 49.60p 132360
08/06/2010 48.40p 49.35p 48.19p 48.90p 77955
07/06/2010 49.75p 49.75p 48.60p 48.80p 66520
04/06/2010 50.40p 50.80p 49.45p 50.20p 191550
03/06/2010 49.20p 50.30p 49.20p 49.70p 27920
02/06/2010 49.40p 49.80p 48.40p 49.20p 59480
01/06/2010 50.10p 50.10p 48.50p 49.40p 73460
28/05/2010 50.05p 50.10p 49.80p 50.10p 123810
27/05/2010 48.85p 49.40p 47.96p 49.40p 63750
26/05/2010 49.20p 49.20p 48.10p 48.85p 62725
25/05/2010 47.00p 48.40p 46.80p 47.80p 82540
24/05/2010 49.40p 49.40p 48.10p 49.40p 50585
21/05/2010 49.00p 49.20p 47.55p 48.75p 398460
20/05/2010 51.00p 51.00p 48.55p 48.85p 322995
19/05/2010 51.60p 51.60p 49.80p 50.40p 151745
18/05/2010 52.40p 52.40p 52.00p 52.05p 111340
17/05/2010 51.80p 52.00p 50.75p 51.40p 55090
14/05/2010 52.10p 53.00p 51.50p 51.50p 430685
13/05/2010 51.70p 52.80p 51.70p 52.55p 65510
12/05/2010 52.40p 52.40p 51.15p 52.15p 210010
11/05/2010 52.60p 52.60p 51.39p 51.75p 700585
10/05/2010 52.60p 53.00p 51.80p 52.60p 135030
07/05/2010 51.60p 51.80p 50.05p 51.75p 139720
06/05/2010 52.35p 52.35p 50.85p 52.20p 117375
05/05/2010 53.65p 53.65p 52.20p 52.20p 282395
04/05/2010 54.40p 54.40p 52.80p 53.15p 415665
30/04/2010 53.90p 54.40p 53.13p 54.05p 103655
29/04/2010 54.00p 54.38p 52.80p 53.90p 143820
28/04/2010 53.40p 53.65p 53.40p 53.65p 59155
27/04/2010 53.75p 54.78p 53.40p 53.40p 132475
26/04/2010 55.10p 55.30p 53.80p 54.30p 77220
23/04/2010 53.45p 54.70p 53.45p 54.10p 252950
22/04/2010 54.80p 54.80p 53.20p 53.20p 259070
21/04/2010 54.80p 54.80p 53.60p 53.75p 47200
20/04/2010 54.80p 54.80p 53.80p 54.15p 104245
19/04/2010 55.20p 55.20p 53.70p 53.70p 25030
16/04/2010 55.20p 55.20p 53.80p 53.80p 110075
15/04/2010 55.20p 55.34p 54.30p 54.60p 311715
14/04/2010 53.60p 55.10p 53.60p 53.80p 144840
13/04/2010 54.40p 55.00p 53.50p 54.50p 377205
12/04/2010 53.80p 54.95p 53.40p 54.50p 85470
09/04/2010 53.20p 55.10p 53.20p 53.80p 210165
08/04/2010 53.80p 55.07p 53.54p 53.85p 43135
07/04/2010 54.00p 55.27p 54.00p 55.05p 114205
06/04/2010 54.50p 55.27p 53.80p 54.70p 68800
01/04/2010 54.80p 54.80p 53.80p 54.50p 218525
31/03/2010 54.30p 55.12p 53.30p 54.60p 402315
30/03/2010 53.40p 54.70p 53.20p 53.95p 362215
29/03/2010 53.20p 54.40p 53.20p 53.95p 209650
26/03/2010 54.40p 54.56p 53.00p 53.75p 342585
25/03/2010 53.00p 54.65p 52.40p 54.65p 521745
24/03/2010 52.60p 53.78p 52.60p 53.20p 202225
23/03/2010 52.70p 53.75p 52.20p 52.50p 628880
22/03/2010 52.40p 52.40p 51.16p 52.20p 316115
19/03/2010 51.55p 52.40p 51.55p 52.40p 152795
18/03/2010 51.30p 52.60p 51.14p 51.30p 556450
17/03/2010 51.85p 52.78p 51.85p 52.60p 202255
16/03/2010 51.40p 52.90p 51.15p 52.80p 382250
15/03/2010 51.10p 51.80p 51.05p 51.70p 42480
12/03/2010 51.00p 52.00p 51.00p 52.00p 45930
11/03/2010 50.80p 51.60p 50.80p 51.60p 246730
10/03/2010 51.80p 52.00p 51.00p 51.95p 191705
09/03/2010 51.00p 51.40p 50.90p 51.20p 245280
08/03/2010 51.20p 51.20p 50.58p 50.80p 242080
05/03/2010 50.10p 51.00p 49.52p 50.50p 196040
04/03/2010 49.50p 50.40p 48.91p 49.90p 284470
03/03/2010 48.60p 49.60p 48.60p 48.80p 126715
02/03/2010 48.20p 49.05p 47.82p 49.05p 104730
01/03/2010 47.20p 47.95p 47.20p 47.95p 314450
26/02/2010 46.60p 47.00p 46.40p 46.70p 103725
25/02/2010 46.25p 46.90p 45.90p 45.90p 143415
24/02/2010 46.60p 47.18p 46.42p 46.80p 459465
23/02/2010 46.45p 47.00p 46.40p 46.85p 259415
22/02/2010 45.70p 46.78p 45.70p 46.55p 108940
19/02/2010 46.00p 46.00p 44.80p 45.70p 94335
18/02/2010 45.40p 45.80p 44.90p 45.50p 464685
17/02/2010 45.50p 46.08p 44.32p 45.20p 65510
16/02/2010 45.50p 45.50p 45.40p 45.50p 52860
15/02/2010 45.10p 45.10p 44.50p 44.90p 18340
12/02/2010 44.10p 45.10p 44.05p 44.75p 126580
11/02/2010 43.90p 44.53p 43.85p 44.10p 18320
10/02/2010 43.70p 44.60p 43.60p 43.90p 220805
09/02/2010 44.15p 44.80p 43.20p 43.70p 254770
08/02/2010 44.05p 44.33p 43.10p 44.15p 222575
05/02/2010 43.95p 44.00p 43.30p 43.30p 79495
04/02/2010 44.75p 44.75p 43.40p 43.40p 43250
03/02/2010 44.75p 44.80p 44.60p 44.75p 256670
02/02/2010 43.95p 44.75p 43.95p 44.40p 196405
01/02/2010 44.15p 44.15p 43.35p 43.95p 178045
29/01/2010 43.15p 44.20p 43.15p 43.95p 163565
28/01/2010 43.85p 44.95p 43.20p 43.60p 106060
27/01/2010 44.40p 44.50p 43.20p 44.15p 540335
26/01/2010 44.60p 45.95p 44.40p 44.60p 139720
25/01/2010 46.70p 46.70p 45.60p 45.60p 112705
22/01/2010 47.65p 47.80p 46.71p 46.85p 118450
21/01/2010 48.40p 48.40p 47.40p 47.65p 111985
20/01/2010 47.40p 48.58p 47.40p 47.65p 225140
19/01/2010 49.00p 49.00p 47.41p 48.25p 163130
18/01/2010 48.70p 49.70p 47.91p 48.80p 62540
15/01/2010 48.90p 49.80p 48.00p 48.70p 135895
14/01/2010 48.70p 49.60p 48.04p 48.90p 18390
13/01/2010 48.80p 49.50p 48.20p 48.70p 419790
12/01/2010 50.00p 51.00p 49.60p 50.05p 634395
11/01/2010 50.60p 51.40p 50.07p 50.60p 33810
08/01/2010 50.90p 51.20p 49.30p 50.60p 166810
07/01/2010 49.80p 50.80p 49.20p 50.00p 83025
06/01/2010 50.10p 50.78p 49.60p 50.10p 92565
05/01/2010 49.00p 49.78p 49.00p 49.40p 114080
04/01/2010 49.00p 49.30p 47.87p 49.30p 117170
31/12/2009 47.60p 47.90p 47.60p 47.90p 75000
30/12/2009 47.60p 47.85p 47.40p 47.85p 310880
29/12/2009 47.20p 47.93p 46.42p 47.25p 158680
24/12/2009 47.00p 47.20p 46.20p 47.10p 146155
23/12/2009 46.10p 46.70p 46.10p 46.70p 8565
22/12/2009 46.00p 46.60p 45.60p 46.10p 194710
21/12/2009 46.10p 46.80p 45.20p 45.60p 138915
18/12/2009 46.10p 46.93p 45.20p 46.10p 54600
17/12/2009 46.00p 46.10p 46.00p 46.10p 25000
16/12/2009 46.25p 46.60p 45.20p 46.10p 70165
15/12/2009 45.40p 47.00p 45.40p 46.25p 128215
14/12/2009 45.40p 46.84p 45.40p 45.40p 124525
11/12/2009 46.40p 46.70p 45.08p 46.00p 81300
10/12/2009 45.30p 46.20p 45.30p 45.85p 138420
09/12/2009 45.20p 46.30p 45.20p 45.20p 17855
08/12/2009 45.40p 45.70p 45.00p 45.70p 67350
07/12/2009 46.25p 46.60p 45.60p 46.20p 146415
04/12/2009 47.20p 47.20p 45.69p 46.70p 308720
03/12/2009 46.20p 47.60p 46.20p 46.20p 64460
02/12/2009 47.05p 47.05p 46.40p 46.60p 39775
01/12/2009 47.40p 47.50p 45.90p 47.05p 257165
30/11/2009 45.20p 46.60p 45.20p 46.10p 65420
27/11/2009 46.20p 46.60p 45.00p 45.80p 163925
26/11/2009 46.00p 46.00p 45.25p 45.25p 76650
25/11/2009 46.65p 47.65p 46.20p 46.95p 159000
24/11/2009 47.15p 47.20p 46.00p 46.65p 56360
23/11/2009 47.00p 47.78p 46.64p 47.15p 384045
20/11/2009 46.95p 47.11p 45.45p 46.35p 150465
19/11/2009 46.20p 47.16p 46.10p 46.65p 134350
18/11/2009 47.00p 47.00p 46.25p 46.85p 38035
17/11/2009 45.40p 46.98p 45.30p 45.70p 213265
16/11/2009 46.70p 46.98p 45.90p 46.45p 62945
13/11/2009 45.80p 46.00p 45.05p 45.75p 169195
12/11/2009 45.70p 45.78p 45.30p 45.30p 84875

*Close Price adjusted for both dividends and splits