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
02/08/2024 158.40p 160.80p 154.00p 154.00p 1491682
01/08/2024 160.00p 165.40p 160.00p 163.40p 933241
31/07/2024 161.60p 163.80p 160.00p 163.00p 602474
30/07/2024 161.00p 163.80p 158.00p 161.40p 1220762
29/07/2024 159.00p 162.20p 158.98p 161.20p 951298
26/07/2024 157.00p 160.80p 156.22p 160.20p 949633
25/07/2024 154.80p 156.80p 154.80p 156.80p 626308
24/07/2024 157.60p 158.64p 156.60p 157.40p 396462
23/07/2024 158.00p 159.60p 157.60p 159.00p 949026
22/07/2024 156.00p 159.20p 156.00p 158.40p 1712179
19/07/2024 156.40p 159.10p 154.40p 157.40p 2352970
18/07/2024 154.40p 157.89p 154.40p 155.80p 2023334
17/07/2024 154.20p 155.25p 153.00p 154.40p 838785
16/07/2024 153.40p 155.00p 152.40p 155.00p 995488
15/07/2024 152.60p 153.28p 150.20p 152.80p 636938
12/07/2024 151.80p 153.00p 150.20p 153.00p 594499
11/07/2024 149.00p 151.40p 147.20p 151.40p 703258
10/07/2024 147.00p 148.80p 147.00p 148.60p 635686
09/07/2024 148.20p 148.40p 146.80p 148.00p 763203
08/07/2024 146.80p 148.20p 146.40p 148.20p 528959
05/07/2024 147.40p 148.60p 146.20p 148.40p 584333
04/07/2024 146.00p 147.80p 145.80p 146.20p 1083821
03/07/2024 147.00p 147.00p 144.60p 147.00p 1627288
02/07/2024 146.60p 147.03p 145.40p 146.20p 556372
01/07/2024 145.40p 147.88p 145.40p 146.80p 1094084
28/06/2024 146.60p 147.40p 145.80p 147.20p 835109
27/06/2024 143.00p 145.90p 143.00p 145.20p 590385
26/06/2024 144.00p 145.20p 142.69p 145.20p 1007928
25/06/2024 143.00p 144.00p 142.20p 143.20p 522455
24/06/2024 140.20p 144.80p 140.20p 144.80p 1603314
21/06/2024 140.40p 142.00p 140.40p 141.00p 705991
20/06/2024 141.40p 142.20p 140.60p 141.20p 1096502
19/06/2024 145.80p 145.80p 140.80p 141.80p 1595878
18/06/2024 143.60p 144.20p 142.20p 142.40p 741317
17/06/2024 143.00p 144.00p 142.74p 143.40p 1453973
14/06/2024 143.20p 144.20p 143.20p 143.20p 514765
13/06/2024 144.00p 145.60p 143.72p 143.80p 717441
12/06/2024 141.20p 146.40p 141.20p 146.20p 783811
11/06/2024 142.60p 142.80p 141.00p 142.60p 832636
10/06/2024 142.20p 143.01p 141.20p 142.20p 1014652
07/06/2024 143.20p 143.60p 142.40p 142.60p 787486
06/06/2024 144.00p 144.00p 142.60p 143.80p 1169946
05/06/2024 143.80p 144.20p 141.80p 144.20p 426653
04/06/2024 142.80p 143.61p 142.40p 142.80p 283999
03/06/2024 143.60p 144.89p 142.60p 144.60p 795488
31/05/2024 142.80p 143.89p 140.60p 143.60p 735259
30/05/2024 140.80p 142.60p 140.20p 142.20p 707709
29/05/2024 142.20p 143.00p 140.80p 140.80p 377690
28/05/2024 143.80p 144.70p 142.20p 142.80p 892790
24/05/2024 143.00p 144.00p 142.80p 143.40p 702215
23/05/2024 144.00p 145.20p 143.52p 143.80p 2740693
22/05/2024 144.60p 145.60p 143.00p 145.20p 739821
21/05/2024 145.40p 145.58p 144.00p 144.60p 1276764
20/05/2024 143.80p 147.00p 143.80p 146.00p 830791
17/05/2024 148.80p 148.80p 144.00p 145.40p 773743
16/05/2024 145.00p 146.20p 144.40p 146.20p 567654
15/05/2024 145.00p 147.40p 145.00p 146.60p 632010
14/05/2024 144.40p 146.60p 142.80p 146.60p 1249809
13/05/2024 145.00p 145.00p 142.56p 144.60p 1131783
10/05/2024 145.80p 146.80p 144.00p 144.00p 3060794
09/05/2024 145.00p 145.80p 143.97p 145.60p 792988
08/05/2024 146.00p 147.26p 145.18p 145.40p 755956
07/05/2024 147.00p 148.40p 146.41p 147.40p 730285
03/05/2024 141.00p 146.40p 141.00p 146.40p 1718614
02/05/2024 140.40p 144.40p 140.40p 144.40p 685580
01/05/2024 140.00p 142.33p 139.20p 141.00p 488733
30/04/2024 140.40p 142.60p 140.40p 141.80p 1207540
29/04/2024 139.20p 142.40p 139.20p 142.20p 838879
26/04/2024 138.00p 141.80p 138.00p 140.60p 504964
25/04/2024 140.00p 141.80p 139.30p 139.60p 820465
24/04/2024 141.80p 142.40p 140.48p 142.00p 657922
23/04/2024 139.00p 141.40p 138.80p 141.40p 608276
22/04/2024 137.00p 139.85p 136.20p 137.80p 1247976
19/04/2024 137.40p 139.00p 136.42p 137.80p 395123
18/04/2024 139.40p 143.80p 138.60p 139.80p 291250
17/04/2024 140.60p 142.00p 139.20p 140.00p 404718
16/04/2024 141.60p 143.80p 140.18p 140.20p 438581
15/04/2024 146.00p 146.00p 143.20p 143.60p 630660
12/04/2024 149.60p 149.60p 144.80p 144.80p 855541
11/04/2024 147.60p 147.60p 145.00p 145.20p 724264
10/04/2024 150.00p 150.00p 145.60p 145.60p 711941
09/04/2024 146.20p 147.45p 145.60p 147.20p 1009412
08/04/2024 145.80p 146.80p 143.00p 146.20p 1523133
05/04/2024 142.80p 144.60p 142.80p 144.40p 490491
04/04/2024 142.80p 145.80p 142.80p 145.60p 1094323
03/04/2024 144.00p 145.00p 143.00p 144.40p 691842
02/04/2024 146.60p 149.80p 144.60p 144.60p 735552
28/03/2024 148.60p 149.40p 146.40p 149.00p 1091807
27/03/2024 146.00p 147.80p 145.20p 147.20p 1518936
26/03/2024 145.40p 147.80p 144.78p 146.20p 1032912
25/03/2024 146.60p 147.76p 145.00p 145.80p 878502
22/03/2024 149.20p 150.00p 147.00p 147.80p 808393
21/03/2024 149.00p 149.60p 145.40p 149.60p 622941
20/03/2024 143.60p 144.40p 144.40p 146.00p 774559
19/03/2024 143.60p 145.00p 143.60p 144.40p 473639
18/03/2024 147.00p 148.00p 144.00p 144.40p 765896
15/03/2024 148.00p 148.00p 145.12p 146.80p 548596
14/03/2024 148.60p 148.80p 146.80p 147.00p 975722
13/03/2024 147.20p 148.00p 145.60p 148.00p 1310837
12/03/2024 146.40p 149.00p 146.40p 146.40p 1284916
11/03/2024 146.20p 147.60p 145.00p 147.20p 753370
08/03/2024 144.00p 149.00p 144.00p 148.40p 1212141
07/03/2024 144.00p 149.00p 144.00p 147.60p 661560
06/03/2024 146.80p 149.00p 144.40p 146.20p 984963
05/03/2024 145.60p 146.80p 145.11p 145.60p 787810
04/03/2024 149.00p 149.00p 146.00p 146.40p 544986
01/03/2024 145.00p 147.80p 145.00p 147.00p 528534
29/02/2024 146.80p 147.40p 144.52p 146.00p 592395
28/02/2024 147.00p 147.00p 144.40p 145.60p 624743
27/02/2024 147.00p 147.00p 144.80p 146.80p 589057
26/02/2024 145.40p 146.00p 144.60p 145.20p 645639
23/02/2024 144.40p 148.00p 144.40p 145.20p 737762
22/02/2024 144.60p 148.00p 144.60p 148.00p 639660
21/02/2024 145.20p 147.80p 144.20p 144.20p 367736
20/02/2024 146.20p 147.60p 146.00p 147.20p 910347
19/02/2024 150.00p 150.00p 146.00p 147.40p 489256
16/02/2024 150.00p 150.00p 146.40p 148.60p 672366
15/02/2024 147.80p 148.80p 146.52p 148.20p 919494
14/02/2024 146.60p 147.00p 144.80p 146.00p 440829
13/02/2024 146.80p 147.80p 144.12p 146.00p 1109507
12/02/2024 145.00p 147.60p 144.80p 147.00p 924530
09/02/2024 145.00p 146.80p 144.60p 146.00p 506033
08/02/2024 144.80p 145.82p 144.44p 145.00p 491849
07/02/2024 145.40p 146.20p 144.00p 145.00p 424101
06/02/2024 145.00p 146.60p 144.40p 145.00p 568165
05/02/2024 144.20p 148.00p 144.20p 144.40p 638289
02/02/2024 150.00p 150.00p 145.00p 146.00p 535502
01/02/2024 148.00p 148.80p 145.33p 145.60p 421573
31/01/2024 151.00p 154.40p 148.35p 149.00p 587445
30/01/2024 150.00p 154.00p 150.00p 151.40p 788861
29/01/2024 151.20p 152.20p 149.20p 151.60p 624847
26/01/2024 151.00p 151.60p 149.10p 150.80p 826522
25/01/2024 151.60p 151.60p 148.20p 150.60p 621844
24/01/2024 151.00p 151.80p 148.20p 149.60p 452378
23/01/2024 149.00p 151.00p 148.59p 148.80p 965576
22/01/2024 145.00p 148.60p 145.00p 148.40p 2313139
19/01/2024 149.00p 149.00p 144.60p 144.60p 1368437
18/01/2024 144.60p 147.20p 144.60p 146.00p 1337370
17/01/2024 142.40p 146.20p 142.40p 144.60p 585311
16/01/2024 147.00p 148.80p 146.15p 146.60p 476934
15/01/2024 150.00p 152.00p 146.60p 148.00p 693601
12/01/2024 153.20p 153.60p 150.00p 150.00p 254908
11/01/2024 150.00p 155.00p 150.00p 150.00p 423129
10/01/2024 149.00p 153.60p 149.00p 151.60p 301054
09/01/2024 150.40p 152.60p 149.00p 152.60p 497408
08/01/2024 148.20p 150.00p 146.60p 149.00p 514175
05/01/2024 152.00p 153.60p 149.40p 149.40p 391077
04/01/2024 152.00p 155.40p 151.00p 151.80p 431728
03/01/2024 155.00p 155.00p 151.00p 152.60p 679142
02/01/2024 157.00p 157.00p 152.80p 154.40p 504005
29/12/2023 156.80p 157.80p 153.80p 157.00p 252669
28/12/2023 153.80p 156.20p 152.15p 156.00p 491003
27/12/2023 151.00p 153.80p 150.31p 153.40p 490494
22/12/2023 149.60p 151.20p 149.29p 150.40p 146715
21/12/2023 149.00p 151.40p 146.80p 151.00p 202731
20/12/2023 150.80p 151.00p 149.20p 149.60p 503667
19/12/2023 149.00p 150.20p 147.54p 149.00p 366753
18/12/2023 149.20p 149.42p 146.00p 147.60p 523168
15/12/2023 144.40p 150.00p 144.20p 147.80p 611764
14/12/2023 144.00p 147.60p 142.77p 147.60p 704902
13/12/2023 141.00p 143.00p 139.80p 139.80p 510982
12/12/2023 143.00p 143.20p 140.00p 140.00p 447005
11/12/2023 139.00p 141.60p 139.00p 140.80p 554558
08/12/2023 140.80p 142.00p 138.60p 141.20p 445652
07/12/2023 138.00p 141.23p 137.80p 140.00p 355286
06/12/2023 137.60p 141.00p 136.16p 141.00p 397107
05/12/2023 136.20p 139.00p 135.60p 138.00p 465830
04/12/2023 139.80p 140.00p 136.20p 137.00p 527689
01/12/2023 137.80p 139.00p 136.60p 139.00p 517092
30/11/2023 138.00p 141.80p 137.60p 137.60p 334359
29/11/2023 140.20p 141.80p 137.20p 139.20p 348893
28/11/2023 139.20p 141.80p 138.00p 138.80p 368308
27/11/2023 141.20p 143.40p 139.20p 141.00p 205146
24/11/2023 143.40p 143.80p 140.00p 141.80p 216128
23/11/2023 140.20p 141.81p 140.20p 141.40p 406035
22/11/2023 142.00p 144.20p 141.66p 142.20p 537266
21/11/2023 145.60p 145.80p 143.00p 143.00p 528341
20/11/2023 143.80p 145.20p 141.12p 145.00p 421545
17/11/2023 140.60p 143.60p 140.00p 143.00p 475418
16/11/2023 140.40p 143.60p 139.37p 139.80p 463933
15/11/2023 141.00p 143.00p 136.60p 142.60p 636958
14/11/2023 133.40p 138.60p 132.00p 138.20p 947850
13/11/2023 134.00p 137.80p 132.40p 133.40p 331226
10/11/2023 136.80p 136.80p 133.20p 134.40p 457730
09/11/2023 136.80p 138.20p 136.20p 137.40p 264963
08/11/2023 133.00p 138.80p 133.00p 137.00p 632062
07/11/2023 133.00p 135.80p 132.55p 134.40p 624361
06/11/2023 135.20p 135.80p 132.60p 133.60p 412876
03/11/2023 132.40p 134.80p 129.39p 134.80p 626864
02/11/2023 130.20p 131.18p 126.71p 130.40p 542072
01/11/2023 124.00p 125.40p 122.20p 125.40p 847309
31/10/2023 126.00p 126.00p 122.00p 124.80p 499890
30/10/2023 123.20p 123.80p 120.80p 123.80p 963676
27/10/2023 123.60p 126.80p 122.00p 122.40p 387116
26/10/2023 125.40p 125.40p 122.90p 123.80p 2771839
25/10/2023 126.20p 127.20p 124.75p 125.40p 458300
24/10/2023 127.00p 127.00p 124.51p 126.40p 574065
23/10/2023 126.00p 126.20p 124.40p 125.80p 1248454
20/10/2023 127.60p 128.80p 125.71p 126.00p 583563
19/10/2023 131.00p 131.00p 127.18p 128.00p 344794

*Close Price adjusted for both dividends and splits