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
18/10/2023 132.00p 132.00p 128.60p 129.60p 663261
17/10/2023 129.40p 130.86p 128.20p 130.00p 1221950
16/10/2023 132.40p 134.80p 129.35p 129.40p 632920
13/10/2023 132.40p 134.00p 130.60p 130.60p 811948
12/10/2023 133.00p 136.80p 132.22p 133.60p 634586
11/10/2023 133.80p 134.80p 132.20p 132.20p 555496
10/10/2023 133.00p 134.40p 133.00p 134.00p 600287
09/10/2023 131.00p 133.80p 131.00p 132.00p 666260
06/10/2023 135.80p 135.80p 131.00p 133.60p 641963
05/10/2023 131.40p 134.80p 131.40p 132.60p 579487
04/10/2023 138.00p 138.00p 132.00p 132.60p 506645
03/10/2023 140.00p 140.00p 134.60p 134.60p 707821
02/10/2023 140.40p 141.36p 137.60p 137.80p 516977
29/09/2023 139.00p 142.80p 139.00p 139.40p 507953
28/09/2023 139.40p 141.20p 138.60p 138.60p 397041
27/09/2023 141.00p 143.40p 139.80p 140.20p 723317
26/09/2023 140.80p 141.96p 139.67p 140.00p 824525
25/09/2023 141.20p 142.00p 140.05p 141.40p 736762
22/09/2023 142.40p 143.60p 142.00p 142.40p 663244
21/09/2023 143.40p 146.20p 142.20p 143.20p 699215
20/09/2023 148.20p 149.80p 145.20p 146.00p 739721
19/09/2023 147.40p 148.20p 145.60p 146.40p 773615
18/09/2023 149.00p 149.00p 147.20p 147.40p 758776
15/09/2023 150.60p 152.16p 149.00p 149.00p 1137427
14/09/2023 149.60p 151.20p 149.40p 151.20p 875399
13/09/2023 149.60p 150.80p 149.48p 150.00p 634689
12/09/2023 152.20p 153.60p 149.62p 150.60p 898828
11/09/2023 150.80p 153.80p 149.72p 150.60p 542713
08/09/2023 151.00p 151.20p 149.62p 150.80p 520074
07/09/2023 150.00p 151.60p 149.00p 151.00p 478386
06/09/2023 147.80p 152.40p 147.80p 151.80p 554096
05/09/2023 150.00p 153.60p 149.82p 151.80p 514940
04/09/2023 150.00p 153.20p 149.56p 152.80p 822822
01/09/2023 149.80p 152.60p 149.00p 152.40p 654896
31/08/2023 149.60p 151.20p 147.91p 151.20p 659476
30/08/2023 148.20p 150.60p 147.22p 149.80p 829948
29/08/2023 145.00p 149.60p 145.00p 148.60p 633250
25/08/2023 143.00p 145.60p 142.46p 144.80p 1020018
24/08/2023 145.00p 148.60p 144.12p 145.20p 899323
23/08/2023 142.40p 145.80p 140.00p 145.40p 590290
22/08/2023 142.00p 143.60p 140.90p 142.80p 578613
21/08/2023 141.00p 143.00p 141.00p 142.20p 681108
18/08/2023 141.60p 143.20p 140.41p 142.60p 528319
17/08/2023 143.00p 145.07p 142.44p 143.40p 379726
16/08/2023 145.00p 146.15p 144.13p 145.00p 915773
15/08/2023 144.20p 147.80p 143.60p 144.80p 510767
14/08/2023 145.40p 147.00p 144.00p 146.60p 627385
11/08/2023 146.40p 148.60p 145.00p 146.80p 529568
10/08/2023 147.60p 148.60p 147.60p 148.40p 701054
09/08/2023 150.80p 150.80p 146.60p 147.60p 734571
08/08/2023 147.60p 148.19p 146.20p 147.00p 481975
07/08/2023 147.20p 150.80p 147.00p 148.00p 673886
04/08/2023 149.20p 150.00p 147.40p 149.00p 353360
03/08/2023 148.40p 150.80p 146.92p 148.60p 974382
02/08/2023 152.80p 152.80p 148.40p 149.40p 807134
01/08/2023 153.20p 154.60p 152.29p 153.60p 647012
31/07/2023 151.40p 153.89p 149.81p 153.20p 1288159
28/07/2023 153.60p 154.40p 151.60p 152.80p 395909
27/07/2023 151.00p 153.80p 149.58p 153.60p 790003
26/07/2023 148.80p 150.20p 147.40p 149.80p 809263
25/07/2023 148.00p 149.78p 147.55p 149.00p 975301
24/07/2023 147.40p 150.47p 145.98p 150.40p 1223218
21/07/2023 149.20p 150.40p 146.85p 149.60p 557020
20/07/2023 148.40p 150.00p 147.59p 149.80p 612733
19/07/2023 146.40p 150.20p 145.31p 150.20p 1172804
18/07/2023 141.80p 145.20p 140.89p 144.60p 665623
17/07/2023 141.40p 143.40p 139.47p 143.40p 713366
14/07/2023 141.60p 143.20p 140.95p 142.20p 792823
13/07/2023 139.00p 142.40p 139.00p 142.20p 1028472
12/07/2023 140.00p 142.40p 138.58p 141.20p 1048938
11/07/2023 140.00p 141.60p 138.22p 140.40p 490822
10/07/2023 138.00p 140.00p 135.60p 139.80p 1250278
07/07/2023 135.80p 138.60p 135.80p 138.20p 425367
06/07/2023 137.00p 138.60p 136.00p 136.20p 1007448
05/07/2023 137.60p 138.60p 137.00p 138.60p 784579
04/07/2023 138.40p 141.80p 138.40p 139.60p 375184
03/07/2023 141.00p 141.20p 138.40p 139.80p 1158073
30/06/2023 140.40p 142.20p 139.60p 141.00p 758687
29/06/2023 141.00p 142.00p 139.40p 140.60p 687425
28/06/2023 139.20p 141.60p 138.22p 140.60p 1195945
27/06/2023 143.00p 143.00p 135.20p 137.80p 919165
26/06/2023 139.20p 141.74p 136.40p 137.00p 1089678
23/06/2023 140.40p 142.80p 140.00p 140.00p 821550
22/06/2023 140.40p 144.44p 140.40p 142.80p 915957
21/06/2023 142.00p 144.45p 142.00p 144.40p 711345
20/06/2023 143.60p 144.60p 143.00p 144.00p 704039
19/06/2023 145.20p 148.80p 144.60p 144.60p 482806
16/06/2023 146.20p 147.20p 145.00p 147.00p 988190
15/06/2023 147.80p 147.80p 143.89p 145.40p 806364
14/06/2023 144.80p 147.00p 144.80p 147.00p 939108
13/06/2023 145.20p 146.80p 144.20p 145.00p 1771256
12/06/2023 145.40p 148.20p 143.60p 145.20p 897799
09/06/2023 146.00p 148.21p 145.32p 146.40p 737057
08/06/2023 146.20p 149.80p 144.20p 147.00p 1912595
07/06/2023 149.00p 152.80p 145.40p 145.40p 498813
06/06/2023 149.60p 152.40p 147.53p 148.40p 695066
05/06/2023 152.40p 152.40p 146.20p 149.00p 677888
02/06/2023 147.20p 151.32p 147.20p 148.60p 701639
01/06/2023 149.00p 149.00p 145.73p 147.00p 1146805
31/05/2023 147.00p 148.20p 144.60p 144.60p 1168226
30/05/2023 149.00p 150.00p 147.00p 148.00p 1039113
26/05/2023 147.60p 149.80p 147.10p 148.60p 973805
25/05/2023 149.00p 150.20p 147.57p 147.60p 1278953
24/05/2023 148.00p 149.00p 146.72p 148.20p 922435
23/05/2023 150.40p 151.56p 147.74p 150.60p 881684
22/05/2023 149.00p 151.40p 147.26p 151.00p 762790
19/05/2023 150.60p 153.20p 149.00p 149.40p 837287
18/05/2023 148.00p 150.40p 146.61p 150.40p 437426
17/05/2023 148.40p 150.17p 147.00p 147.20p 370622
16/05/2023 149.20p 151.00p 147.20p 148.00p 550571
15/05/2023 148.80p 151.00p 147.20p 148.40p 536852
12/05/2023 148.40p 150.00p 147.45p 149.00p 449172
11/05/2023 148.40p 150.80p 147.25p 150.20p 800047
10/05/2023 148.20p 150.00p 147.25p 148.80p 781243
09/05/2023 146.40p 150.00p 146.40p 148.60p 735853
05/05/2023 147.00p 149.80p 147.00p 149.80p 482205
04/05/2023 147.20p 149.00p 146.85p 149.00p 478508
03/05/2023 150.00p 150.80p 147.64p 148.00p 571620
02/05/2023 151.20p 152.00p 148.20p 149.00p 1556850
28/04/2023 148.20p 150.40p 147.34p 149.20p 947384
27/04/2023 149.00p 150.80p 147.80p 147.80p 1175504
26/04/2023 150.40p 150.80p 148.56p 149.80p 738400
25/04/2023 151.00p 151.93p 149.20p 150.60p 1965864
24/04/2023 152.60p 153.80p 151.12p 152.20p 880424
21/04/2023 151.20p 153.60p 150.77p 152.80p 734099
20/04/2023 152.00p 154.20p 150.00p 152.20p 570534
19/04/2023 151.40p 153.80p 151.12p 152.80p 539514
18/04/2023 155.20p 156.40p 153.00p 153.60p 648821
17/04/2023 153.40p 155.40p 152.72p 154.20p 781270
14/04/2023 151.60p 156.00p 151.60p 153.80p 404351
13/04/2023 150.00p 154.60p 150.00p 153.80p 493836
12/04/2023 151.40p 157.80p 150.20p 152.40p 445471
11/04/2023 152.80p 158.00p 151.81p 153.20p 821778
06/04/2023 149.80p 155.80p 149.80p 152.40p 543286
05/04/2023 156.00p 156.00p 149.80p 150.00p 1132227
04/04/2023 153.20p 160.20p 152.20p 152.60p 1005875
03/04/2023 154.80p 158.00p 153.20p 154.00p 1184467
31/03/2023 154.20p 156.80p 153.00p 155.20p 1523721
30/03/2023 152.00p 155.41p 151.25p 154.00p 777551
29/03/2023 150.20p 151.67p 148.20p 151.60p 953855
28/03/2023 150.20p 152.55p 149.00p 150.60p 1251832
27/03/2023 151.20p 153.60p 149.84p 151.20p 1096179
24/03/2023 151.60p 153.00p 148.67p 150.80p 1098517
23/03/2023 152.60p 154.00p 148.82p 152.20p 976466
22/03/2023 152.80p 153.37p 149.93p 152.80p 1089395
21/03/2023 152.40p 154.80p 151.20p 153.00p 898029
20/03/2023 150.20p 152.20p 147.37p 151.60p 2321270
17/03/2023 157.40p 157.86p 151.00p 151.80p 1074775
16/03/2023 155.00p 158.80p 151.60p 155.00p 1401252
15/03/2023 156.00p 157.00p 150.00p 152.20p 1161124
14/03/2023 153.20p 155.80p 148.40p 154.80p 891695
13/03/2023 157.40p 158.80p 147.80p 151.20p 965441
10/03/2023 157.60p 159.72p 154.40p 155.20p 830351
09/03/2023 162.40p 163.00p 159.20p 162.40p 885597
08/03/2023 164.00p 164.60p 162.00p 162.80p 557207
07/03/2023 164.40p 168.80p 164.00p 164.60p 644116
06/03/2023 169.00p 169.60p 164.20p 166.40p 758313
03/03/2023 164.40p 167.00p 163.36p 166.20p 746373
02/03/2023 163.80p 165.80p 161.40p 164.20p 476047
01/03/2023 168.00p 169.80p 162.39p 163.00p 561081
28/02/2023 164.00p 165.00p 162.00p 164.80p 627475
27/02/2023 165.80p 167.00p 163.00p 165.00p 435575
24/02/2023 167.60p 168.40p 163.40p 164.80p 715070
23/02/2023 169.60p 172.80p 165.79p 166.60p 1154669
22/02/2023 167.00p 171.03p 165.60p 167.00p 1258762
21/02/2023 172.00p 175.80p 168.80p 169.20p 919405
20/02/2023 175.00p 176.83p 172.60p 173.60p 845128
17/02/2023 176.20p 179.94p 174.20p 174.40p 835139
16/02/2023 180.40p 183.00p 178.22p 180.80p 627521
15/02/2023 177.40p 182.00p 176.36p 181.20p 478852
14/02/2023 177.60p 180.00p 174.20p 176.00p 936809
13/02/2023 179.00p 179.80p 177.00p 179.20p 447421
10/02/2023 181.00p 181.71p 176.32p 179.40p 610722
09/02/2023 185.20p 186.55p 181.40p 181.40p 367371
08/02/2023 186.00p 187.40p 183.20p 184.20p 534311
07/02/2023 187.00p 189.80p 183.00p 184.00p 433980
06/02/2023 188.00p 190.80p 185.20p 189.40p 638157
03/02/2023 189.20p 191.00p 186.03p 190.60p 573503
02/02/2023 178.60p 190.20p 178.38p 189.40p 858458
01/02/2023 179.60p 180.80p 176.96p 179.60p 409184
31/01/2023 174.00p 179.60p 173.63p 177.40p 326387
30/01/2023 181.00p 181.00p 176.40p 178.80p 404148
27/01/2023 179.00p 180.80p 177.20p 180.40p 557279
26/01/2023 177.00p 181.80p 173.40p 179.00p 588881
25/01/2023 180.20p 180.70p 173.65p 176.40p 420520
24/01/2023 176.40p 180.34p 175.40p 179.80p 736086
23/01/2023 178.40p 181.80p 175.20p 177.60p 566322
20/01/2023 173.20p 177.00p 173.20p 176.20p 430747
19/01/2023 176.20p 179.00p 174.00p 174.00p 453305
18/01/2023 180.00p 184.00p 175.00p 179.00p 625897
17/01/2023 179.20p 183.60p 178.00p 180.20p 699951
16/01/2023 180.60p 182.00p 178.25p 179.20p 511210
13/01/2023 177.60p 182.80p 176.44p 178.60p 827477
12/01/2023 180.00p 181.60p 175.00p 178.00p 1089779
11/01/2023 176.60p 179.22p 173.80p 177.40p 702511
10/01/2023 177.40p 177.60p 172.60p 176.00p 459730
09/01/2023 178.60p 178.60p 172.17p 176.00p 702017
06/01/2023 177.00p 180.80p 170.00p 175.40p 1985953
05/01/2023 176.00p 181.05p 174.20p 178.40p 1607483
04/01/2023 179.40p 183.20p 175.57p 177.00p 375213

*Close Price adjusted for both dividends and splits