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
01/07/2022 172.00p 177.00p 169.20p 176.80p 353261
30/06/2022 174.80p 174.80p 168.60p 173.80p 438167
29/06/2022 173.20p 177.60p 172.85p 175.60p 428794
28/06/2022 179.80p 182.70p 178.40p 179.40p 546451
27/06/2022 180.00p 183.37p 175.81p 180.00p 525792
24/06/2022 171.20p 179.00p 168.50p 178.80p 647197
23/06/2022 170.80p 171.21p 166.43p 170.40p 828102
22/06/2022 165.40p 171.60p 163.40p 170.40p 981342
21/06/2022 172.00p 172.00p 164.20p 169.80p 722999
20/06/2022 164.80p 168.67p 164.16p 166.00p 494511
17/06/2022 165.20p 167.60p 160.40p 167.60p 1573250
16/06/2022 170.60p 172.50p 159.82p 160.80p 1123719
15/06/2022 169.00p 171.80p 165.60p 171.80p 1211828
14/06/2022 164.40p 170.11p 164.40p 168.00p 905289
13/06/2022 166.00p 172.18p 164.00p 165.00p 1168127
10/06/2022 174.00p 181.02p 172.63p 175.00p 641708
09/06/2022 178.00p 183.80p 178.00p 179.60p 635966
08/06/2022 176.00p 184.60p 175.50p 184.60p 689897
07/06/2022 175.40p 181.20p 173.59p 179.00p 740713
06/06/2022 184.00p 184.00p 175.70p 177.00p 1738493
03/06/2022 176.40p 179.80p 174.20p 176.00p 472389
02/06/2022 176.40p 179.80p 174.20p 176.00p 472389
01/06/2022 176.40p 179.80p 174.20p 176.00p 472389
31/05/2022 178.20p 183.65p 176.00p 179.00p 623586
30/05/2022 177.00p 184.88p 177.00p 180.00p 733892
27/05/2022 175.00p 178.00p 167.34p 178.00p 622406
26/05/2022 166.00p 172.80p 164.29p 172.80p 615198
25/05/2022 166.60p 170.00p 160.50p 167.00p 1094293
24/05/2022 167.00p 170.25p 164.38p 165.80p 1163229
23/05/2022 172.40p 177.60p 167.40p 171.20p 1111467
20/05/2022 179.00p 179.00p 168.80p 169.00p 1570032
19/05/2022 172.40p 174.40p 165.80p 172.80p 3117311
18/05/2022 177.80p 180.75p 173.60p 174.00p 1908108
17/05/2022 181.00p 181.00p 173.40p 178.80p 839460
16/05/2022 178.80p 180.58p 173.80p 175.80p 1259018
13/05/2022 169.60p 177.80p 166.00p 177.80p 1022300
12/05/2022 165.60p 171.38p 160.76p 169.20p 964050
11/05/2022 171.60p 175.20p 169.20p 169.80p 1780883
10/05/2022 172.80p 177.40p 169.56p 171.80p 884412
09/05/2022 181.00p 181.80p 171.60p 172.80p 1441911
06/05/2022 184.00p 186.20p 177.94p 182.20p 1347983
05/05/2022 194.60p 196.00p 185.60p 185.60p 1259956
04/05/2022 193.00p 193.80p 186.60p 188.60p 856750
03/05/2022 197.00p 198.98p 192.00p 193.40p 1292088
02/05/2022 195.20p 201.00p 193.16p 196.60p 1103550
29/04/2022 195.20p 201.00p 193.16p 196.60p 1103550
28/04/2022 196.80p 199.20p 193.00p 194.60p 941039
27/04/2022 197.20p 197.60p 194.23p 196.80p 806486
26/04/2022 204.50p 204.50p 194.00p 196.00p 1406828
25/04/2022 197.60p 201.00p 193.64p 199.80p 1193246
22/04/2022 200.50p 203.00p 198.00p 201.00p 1199386
21/04/2022 205.00p 209.00p 202.50p 204.50p 907487
20/04/2022 208.50p 211.50p 203.73p 204.00p 641190
19/04/2022 209.00p 210.00p 202.22p 208.50p 804913
18/04/2022 208.00p 214.25p 206.42p 210.00p 1079207
15/04/2022 208.00p 214.25p 206.42p 210.00p 1079207
14/04/2022 208.00p 214.25p 206.42p 210.00p 1079207
13/04/2022 210.00p 210.03p 204.93p 208.00p 895606
12/04/2022 212.00p 212.50p 206.05p 208.50p 1255699
11/04/2022 213.50p 218.50p 208.00p 212.00p 1025216
08/04/2022 219.00p 222.50p 214.36p 218.00p 860152
07/04/2022 218.00p 219.25p 211.00p 215.50p 536456
06/04/2022 227.00p 227.00p 212.00p 215.00p 1415390
05/04/2022 230.50p 230.50p 222.50p 224.50p 1934865
04/04/2022 220.00p 225.50p 219.40p 225.50p 1188190
01/04/2022 223.50p 224.50p 218.00p 219.00p 1338141
31/03/2022 227.00p 227.00p 219.50p 223.00p 1102471
30/03/2022 225.50p 227.00p 218.78p 226.00p 1555355
29/03/2022 222.00p 226.00p 216.00p 224.50p 1322942
28/03/2022 217.00p 224.00p 213.50p 218.00p 787259
25/03/2022 224.00p 226.62p 214.50p 214.50p 1022789
24/03/2022 215.50p 222.50p 213.65p 219.00p 2603022
23/03/2022 221.00p 223.00p 218.85p 221.50p 1089474
22/03/2022 219.00p 224.13p 217.15p 220.00p 1150431
21/03/2022 222.00p 225.50p 217.50p 218.50p 1064129
18/03/2022 211.50p 222.68p 211.50p 220.50p 1476074
17/03/2022 218.00p 218.00p 207.14p 212.50p 1147145
16/03/2022 209.00p 212.00p 202.80p 212.00p 1379070
15/03/2022 200.00p 203.50p 195.50p 197.20p 938844
14/03/2022 200.00p 210.50p 200.00p 201.50p 721248
11/03/2022 205.50p 215.02p 203.30p 205.00p 1001761
10/03/2022 208.50p 209.00p 200.50p 201.50p 820893
09/03/2022 199.00p 208.00p 198.40p 205.00p 580970
08/03/2022 190.20p 202.46p 187.73p 195.00p 2035119
07/03/2022 202.50p 208.00p 193.67p 200.00p 1519311
04/03/2022 216.00p 217.50p 207.00p 209.50p 1349906
03/03/2022 224.50p 227.50p 215.00p 215.50p 1146726
02/03/2022 218.00p 228.50p 218.00p 223.00p 421802
01/03/2022 225.50p 229.50p 220.19p 224.00p 542714
28/02/2022 220.50p 229.00p 216.00p 226.50p 598324
25/02/2022 225.00p 226.00p 215.69p 218.00p 1042923
24/02/2022 204.00p 213.00p 195.30p 209.00p 1451868
23/02/2022 215.00p 219.50p 206.30p 209.00p 707020
22/02/2022 212.00p 220.00p 205.46p 209.50p 1484966
21/02/2022 223.50p 227.00p 213.68p 216.00p 1266193
18/02/2022 231.50p 240.50p 223.50p 223.50p 758169
17/02/2022 240.00p 243.50p 230.72p 234.00p 447289
16/02/2022 234.00p 244.52p 234.00p 240.00p 1239349
15/02/2022 234.00p 242.99p 234.00p 239.00p 547074
14/02/2022 227.00p 236.82p 226.50p 234.00p 695023
11/02/2022 239.50p 241.67p 232.50p 237.50p 618438
10/02/2022 241.00p 246.67p 236.00p 242.00p 852032
09/02/2022 234.00p 240.93p 234.00p 238.50p 715448
08/02/2022 232.00p 233.50p 226.67p 231.50p 840794
07/02/2022 229.50p 235.07p 227.50p 231.00p 1303741
04/02/2022 225.00p 231.56p 224.50p 228.50p 997724
03/02/2022 228.00p 229.00p 223.70p 225.50p 1026622
02/02/2022 238.50p 245.00p 230.50p 230.50p 1205898
01/02/2022 233.00p 238.50p 227.68p 235.00p 1485847
31/01/2022 223.50p 229.50p 219.23p 227.50p 1343138
28/01/2022 219.50p 221.69p 210.50p 218.00p 2035522
27/01/2022 222.00p 225.00p 215.00p 221.00p 1199070
26/01/2022 225.50p 234.00p 222.50p 227.50p 1401556
25/01/2022 219.50p 226.25p 215.70p 222.50p 2083371
24/01/2022 226.00p 230.28p 209.50p 215.50p 4066287
21/01/2022 233.50p 236.00p 222.50p 228.50p 1456376
20/01/2022 232.00p 240.00p 230.61p 238.00p 1306161
19/01/2022 228.00p 236.00p 222.59p 230.00p 2106971
18/01/2022 236.50p 241.50p 229.50p 232.50p 1564741
17/01/2022 237.00p 241.00p 232.30p 241.00p 2032411
14/01/2022 240.50p 245.50p 233.00p 237.50p 1837400
13/01/2022 256.00p 256.00p 243.08p 245.50p 1435745
12/01/2022 257.00p 260.11p 251.50p 252.50p 1081391
10/01/2022 265.00p 269.50p 243.74p 249.00p 2602177
07/01/2022 270.00p 270.91p 261.50p 263.50p 1539853
06/01/2022 277.00p 277.00p 262.50p 269.50p 1633108
05/01/2022 291.00p 291.00p 278.92p 282.00p 1730935
04/01/2022 297.50p 300.00p 287.50p 288.50p 1201430
31/12/2021 292.50p 294.50p 290.19p 292.50p 343714
30/12/2021 296.00p 296.00p 290.84p 296.00p 538390
29/12/2021 300.00p 303.00p 290.53p 291.50p 882187
24/12/2021 304.00p 304.00p 298.50p 300.50p 295160
23/12/2021 305.00p 305.00p 298.00p 300.50p 555819
22/12/2021 295.50p 304.00p 295.50p 303.00p 470248
21/12/2021 297.00p 299.50p 293.50p 299.50p 703528
20/12/2021 292.50p 297.00p 289.50p 291.50p 764875
17/12/2021 295.50p 300.00p 288.50p 298.00p 947890
16/12/2021 295.50p 302.50p 295.50p 297.00p 867476
15/12/2021 294.50p 297.50p 290.00p 290.00p 678184
14/12/2021 302.00p 302.50p 293.50p 293.50p 726272
13/12/2021 302.50p 308.50p 298.00p 298.00p 657651
10/12/2021 315.00p 315.00p 302.62p 303.50p 738505
09/12/2021 311.50p 316.72p 310.50p 313.00p 424323
08/12/2021 309.50p 315.50p 307.37p 315.50p 699795
07/12/2021 299.50p 311.42p 297.62p 310.00p 780292
06/12/2021 298.50p 300.52p 291.25p 295.00p 1005516
03/12/2021 300.00p 307.44p 296.00p 296.00p 738401
02/12/2021 308.00p 309.00p 301.00p 303.50p 919029
01/12/2021 313.50p 316.50p 311.13p 316.00p 390524
30/11/2021 315.50p 315.50p 308.00p 309.00p 611556
29/11/2021 307.00p 320.00p 307.00p 314.50p 893001
26/11/2021 314.00p 317.00p 303.92p 309.00p 1117009
25/11/2021 319.50p 320.50p 316.00p 319.00p 377877
24/11/2021 316.50p 325.50p 309.50p 315.50p 755588
23/11/2021 320.50p 320.50p 311.00p 312.00p 555162
22/11/2021 328.00p 328.00p 320.00p 323.00p 490164
19/11/2021 322.00p 326.00p 317.50p 326.00p 1120741
18/11/2021 326.00p 326.00p 317.50p 323.00p 478970
17/11/2021 320.00p 326.50p 320.00p 321.50p 693486
16/11/2021 327.50p 327.50p 322.00p 324.00p 568044
15/11/2021 323.50p 329.50p 323.50p 328.00p 675950
12/11/2021 324.50p 328.66p 323.50p 325.50p 487875
11/11/2021 326.00p 328.50p 324.00p 327.50p 587574
10/11/2021 328.00p 328.25p 322.00p 326.00p 747501
09/11/2021 334.50p 334.50p 325.50p 327.00p 467667
08/11/2021 332.00p 334.50p 329.50p 330.00p 703786
05/11/2021 336.00p 339.50p 331.71p 335.00p 884204
04/11/2021 330.00p 339.00p 324.60p 334.00p 948586
03/11/2021 326.00p 326.50p 323.00p 324.00p 668241
02/11/2021 329.50p 330.50p 326.01p 326.50p 928294
01/11/2021 321.00p 331.00p 319.70p 331.00p 1219034
29/10/2021 325.00p 325.00p 318.00p 319.50p 637023
28/10/2021 319.00p 324.00p 319.00p 322.00p 624751
27/10/2021 324.00p 324.00p 319.00p 322.00p 784835
26/10/2021 315.00p 322.50p 312.90p 322.00p 1351682
25/10/2021 308.00p 313.34p 306.50p 312.50p 617029
22/10/2021 309.50p 313.10p 305.00p 308.00p 806829
21/10/2021 306.00p 310.57p 303.50p 307.00p 535469
20/10/2021 312.00p 314.55p 305.00p 305.00p 778899
19/10/2021 305.00p 307.83p 299.00p 306.00p 805860
18/10/2021 305.00p 309.50p 301.00p 301.50p 1129919
15/10/2021 304.00p 306.00p 300.71p 306.00p 894556
14/10/2021 297.00p 303.50p 295.25p 300.00p 1184192
13/10/2021 291.50p 295.50p 289.50p 293.00p 924138
12/10/2021 293.00p 297.00p 289.82p 291.00p 1161255
11/10/2021 300.00p 300.00p 293.42p 294.50p 731036
08/10/2021 295.50p 297.50p 293.00p 296.00p 793769
07/10/2021 292.00p 297.00p 291.50p 293.00p 932194
06/10/2021 298.50p 301.50p 288.00p 288.00p 2607567
05/10/2021 301.50p 303.00p 295.50p 300.00p 781295
04/10/2021 306.00p 309.50p 297.50p 297.50p 734005
01/10/2021 312.00p 312.00p 301.00p 305.50p 715987
30/09/2021 315.50p 316.00p 307.50p 307.50p 911526
29/09/2021 313.00p 317.50p 311.00p 311.00p 742229
28/09/2021 320.50p 325.00p 309.00p 309.00p 801334
27/09/2021 325.50p 327.60p 319.80p 322.00p 942232
24/09/2021 330.50p 331.50p 322.50p 322.50p 756751
23/09/2021 326.00p 327.00p 324.50p 327.00p 508726
22/09/2021 319.50p 325.50p 319.14p 324.50p 598649
21/09/2021 320.50p 335.00p 317.53p 324.00p 602929

*Close Price adjusted for both dividends and splits