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
26/02/2020 203.60p 203.60p 193.00p 201.60p 1226577
25/02/2020 210.00p 211.00p 203.00p 204.00p 892878
24/02/2020 217.80p 217.80p 207.00p 208.00p 1063755
21/02/2020 218.20p 220.03p 215.85p 217.60p 711337
20/02/2020 218.00p 220.00p 217.85p 218.60p 493495
19/02/2020 214.60p 218.97p 214.51p 216.80p 1937316
18/02/2020 214.40p 214.80p 212.88p 213.70p 522401
17/02/2020 215.00p 216.20p 214.46p 216.00p 1316632
14/02/2020 215.80p 215.80p 212.85p 214.80p 1167131
13/02/2020 214.60p 215.22p 212.51p 213.00p 1444804
12/02/2020 215.80p 215.80p 214.04p 214.80p 583957
11/02/2020 213.40p 215.14p 212.00p 214.80p 862367
10/02/2020 212.00p 213.00p 211.00p 211.90p 437061
07/02/2020 213.00p 213.20p 210.48p 212.00p 446511
06/02/2020 212.60p 214.50p 210.22p 212.20p 615428
05/02/2020 209.00p 211.80p 206.49p 211.00p 545294
04/02/2020 203.80p 208.40p 201.92p 207.50p 841498
03/02/2020 199.10p 203.80p 198.50p 202.60p 517221
31/01/2020 204.40p 204.40p 198.92p 199.10p 323086
30/01/2020 203.60p 204.80p 203.20p 203.60p 464374
29/01/2020 205.20p 206.80p 204.13p 205.60p 300013
28/01/2020 205.20p 205.20p 203.60p 204.90p 433359
27/01/2020 205.20p 205.20p 202.69p 205.00p 583304
24/01/2020 208.60p 209.40p 206.36p 208.30p 426454
23/01/2020 207.80p 207.80p 205.20p 205.20p 326015
22/01/2020 209.80p 209.80p 205.00p 208.00p 757972
21/01/2020 208.40p 208.40p 205.94p 208.40p 792825
20/01/2020 206.20p 209.80p 206.20p 209.40p 739287
17/01/2020 206.00p 208.40p 204.60p 206.00p 392998
16/01/2020 204.80p 207.20p 203.80p 207.20p 455896
15/01/2020 204.00p 205.00p 200.86p 205.00p 414867
14/01/2020 202.00p 204.40p 201.06p 202.60p 587167
13/01/2020 199.80p 202.40p 199.80p 202.00p 848049
10/01/2020 199.80p 202.20p 198.99p 199.10p 550687
09/01/2020 197.90p 199.00p 195.50p 199.00p 693205
08/01/2020 197.00p 197.00p 193.84p 196.60p 881358
07/01/2020 195.90p 196.90p 194.00p 196.40p 381589
06/01/2020 197.00p 197.00p 192.31p 194.40p 442795
03/01/2020 195.70p 198.70p 192.59p 195.20p 292052
02/01/2020 197.00p 199.28p 195.30p 198.40p 476947
31/12/2019 197.50p 198.59p 196.56p 197.10p 247321
30/12/2019 195.50p 199.34p 195.50p 197.65p 320182
27/12/2019 194.50p 199.70p 194.50p 198.05p 254840
24/12/2019 199.90p 199.90p 196.12p 197.30p 108608
23/12/2019 196.00p 199.90p 192.57p 197.90p 409660
20/12/2019 195.00p 196.80p 193.36p 193.90p 484383
19/12/2019 191.10p 195.60p 191.10p 195.60p 536428
18/12/2019 193.00p 194.36p 191.48p 193.80p 404551
17/12/2019 193.00p 194.54p 192.00p 194.00p 419739
16/12/2019 193.30p 194.71p 190.55p 193.50p 555180
13/12/2019 189.50p 193.90p 189.10p 190.20p 499365
12/12/2019 188.80p 191.90p 187.85p 188.50p 300988
11/12/2019 192.00p 192.00p 188.50p 190.10p 374532
10/12/2019 191.40p 192.56p 190.13p 190.20p 329720
09/12/2019 194.90p 194.90p 187.76p 193.00p 365059
06/12/2019 194.90p 194.90p 191.20p 193.45p 152352
05/12/2019 193.00p 194.60p 191.00p 192.20p 287514
04/12/2019 193.90p 195.00p 190.80p 195.00p 163040
03/12/2019 196.10p 197.60p 190.20p 192.00p 428279
02/12/2019 198.00p 200.40p 195.30p 197.70p 421132
29/11/2019 197.80p 200.60p 197.07p 199.50p 468461
28/11/2019 197.20p 198.90p 196.52p 198.60p 295781
27/11/2019 198.00p 199.50p 196.50p 196.50p 406197
26/11/2019 195.00p 197.40p 193.80p 197.40p 413730
25/11/2019 190.00p 194.60p 190.00p 194.60p 322953
22/11/2019 189.80p 191.48p 189.06p 190.00p 126568
21/11/2019 189.20p 189.80p 187.00p 189.80p 232833
20/11/2019 186.50p 189.20p 186.50p 189.20p 193539
19/11/2019 188.00p 188.86p 185.39p 188.70p 269388
18/11/2019 186.40p 187.40p 183.80p 187.40p 312002
15/11/2019 185.30p 186.80p 184.40p 186.70p 942594
14/11/2019 184.60p 186.64p 183.64p 186.20p 315515
13/11/2019 186.00p 186.00p 183.30p 185.80p 192029
12/11/2019 184.40p 186.00p 182.80p 186.00p 382299
11/11/2019 184.00p 184.00p 180.30p 183.60p 425903
08/11/2019 179.00p 184.60p 179.00p 184.60p 305035
07/11/2019 183.40p 184.90p 181.40p 184.90p 248522
06/11/2019 180.90p 184.00p 179.60p 182.40p 183303
05/11/2019 181.40p 183.90p 181.40p 182.20p 345525
04/11/2019 180.90p 183.56p 178.39p 182.60p 516800
01/11/2019 180.00p 180.60p 176.22p 179.70p 359140
31/10/2019 181.00p 181.00p 175.30p 175.40p 215820
30/10/2019 176.70p 180.30p 176.70p 179.30p 167075
29/10/2019 177.10p 182.00p 176.90p 178.80p 702247
28/10/2019 175.80p 178.30p 174.29p 178.30p 257421
25/10/2019 174.00p 176.10p 171.10p 176.10p 251025
24/10/2019 172.40p 175.40p 172.00p 173.90p 659467
23/10/2019 171.80p 173.70p 171.29p 172.90p 271004
22/10/2019 178.00p 178.00p 171.00p 173.70p 482998
21/10/2019 174.50p 174.52p 171.19p 174.50p 191315
18/10/2019 176.70p 177.09p 172.50p 173.80p 216334
17/10/2019 176.50p 176.90p 166.92p 176.30p 389818
16/10/2019 175.50p 177.70p 174.25p 176.20p 333673
15/10/2019 174.40p 179.58p 170.22p 175.00p 446914
14/10/2019 176.00p 178.61p 174.74p 176.10p 444291
11/10/2019 176.30p 177.50p 172.94p 174.80p 402132
10/10/2019 178.20p 178.20p 173.00p 175.00p 616795
09/10/2019 178.40p 179.40p 173.50p 175.00p 502554
08/10/2019 180.20p 180.50p 175.84p 177.40p 252114
07/10/2019 180.60p 180.60p 175.50p 179.50p 653331
04/10/2019 175.40p 180.70p 171.40p 179.00p 375272
03/10/2019 173.70p 174.41p 167.80p 171.60p 682385
02/10/2019 182.00p 182.00p 171.00p 173.90p 800024
01/10/2019 185.70p 186.70p 182.30p 182.30p 497229
30/09/2019 186.50p 186.50p 183.00p 184.00p 382103
27/09/2019 185.00p 187.70p 183.48p 186.00p 353094
26/09/2019 186.90p 187.10p 183.24p 184.80p 306580
25/09/2019 187.70p 188.04p 182.25p 184.80p 790205
24/09/2019 189.40p 191.75p 188.38p 189.40p 330894
23/09/2019 190.80p 192.30p 189.27p 189.60p 219970
20/09/2019 189.80p 192.70p 189.00p 191.00p 428666
19/09/2019 196.70p 196.70p 189.36p 192.60p 248198
18/09/2019 196.70p 196.70p 191.32p 191.80p 234876
17/09/2019 194.50p 195.05p 191.21p 192.00p 445403
16/09/2019 193.40p 193.70p 190.15p 193.30p 638694
13/09/2019 193.00p 195.17p 190.75p 194.00p 226847
12/09/2019 192.20p 194.90p 191.92p 194.90p 190116
11/09/2019 190.40p 192.60p 188.01p 192.60p 346499
10/09/2019 191.30p 194.87p 187.33p 187.80p 566433
09/09/2019 193.00p 196.84p 191.80p 191.80p 596693
06/09/2019 193.90p 196.89p 193.16p 196.20p 190893
05/09/2019 195.50p 197.39p 191.80p 194.90p 354216
04/09/2019 195.00p 196.96p 193.82p 195.40p 323435
03/09/2019 194.50p 195.70p 192.00p 193.90p 328892
02/09/2019 192.50p 197.00p 191.41p 196.90p 404178
30/08/2019 195.00p 195.90p 192.34p 194.60p 369329
29/08/2019 194.80p 195.00p 190.83p 194.20p 351437
28/08/2019 191.90p 193.65p 189.00p 191.00p 744809
27/08/2019 191.70p 194.32p 191.44p 191.70p 454121
23/08/2019 195.00p 197.98p 192.48p 193.00p 490328
22/08/2019 196.00p 198.51p 193.50p 194.40p 235833
21/08/2019 196.50p 198.68p 195.20p 198.00p 279180
20/08/2019 195.00p 197.43p 194.49p 196.60p 550378
19/08/2019 191.60p 196.90p 191.60p 194.80p 682364
16/08/2019 184.70p 193.40p 181.05p 191.30p 581257
15/08/2019 190.30p 192.00p 179.00p 183.90p 842351
14/08/2019 195.10p 197.98p 189.01p 190.70p 484063
13/08/2019 194.70p 197.10p 192.20p 194.20p 559141
12/08/2019 198.50p 199.50p 194.00p 194.50p 533806
09/08/2019 199.00p 200.76p 197.30p 199.00p 402334
08/08/2019 193.00p 199.23p 193.00p 198.00p 620383
07/08/2019 194.80p 198.10p 192.45p 195.00p 362954
06/08/2019 193.30p 195.28p 190.75p 193.70p 627383
05/08/2019 199.40p 199.70p 191.53p 192.40p 936284
02/08/2019 204.40p 204.40p 197.00p 199.60p 526645
01/08/2019 205.80p 205.87p 203.51p 205.60p 667579
31/07/2019 206.40p 206.40p 204.20p 204.40p 748473
30/07/2019 206.00p 206.80p 204.20p 204.20p 467701
29/07/2019 203.60p 206.57p 202.30p 205.60p 536916
26/07/2019 201.60p 202.60p 201.20p 202.60p 900041
25/07/2019 201.80p 203.20p 200.80p 202.20p 387027
24/07/2019 203.00p 203.22p 200.60p 201.80p 418349
23/07/2019 201.00p 203.41p 201.00p 202.60p 290137
22/07/2019 200.20p 202.00p 199.94p 200.40p 277971
19/07/2019 201.40p 202.00p 198.73p 200.20p 478694
18/07/2019 199.90p 200.25p 198.82p 199.00p 309457
17/07/2019 203.40p 204.00p 200.10p 201.40p 622753
16/07/2019 200.60p 203.00p 198.40p 203.00p 354592
15/07/2019 199.40p 200.60p 197.00p 200.00p 398635
12/07/2019 198.90p 199.40p 196.97p 198.70p 334525
11/07/2019 199.90p 199.90p 198.28p 199.50p 400124
10/07/2019 198.10p 199.71p 196.20p 199.10p 364638
09/07/2019 197.50p 198.60p 196.20p 197.30p 406159
08/07/2019 199.10p 199.10p 196.44p 197.00p 629658
05/07/2019 198.50p 199.10p 197.28p 197.50p 423852
04/07/2019 197.80p 198.44p 196.96p 198.40p 566989
03/07/2019 197.00p 197.90p 196.18p 197.00p 362607
02/07/2019 195.90p 196.61p 195.14p 196.00p 332428
01/07/2019 193.00p 197.00p 191.08p 195.70p 712399
28/06/2019 191.10p 192.21p 189.90p 192.00p 457916
27/06/2019 191.80p 191.80p 188.01p 189.20p 270624
26/06/2019 192.60p 193.45p 188.21p 189.20p 692276
25/06/2019 194.20p 194.75p 192.49p 193.00p 583386
24/06/2019 195.10p 197.00p 194.20p 196.00p 434188
21/06/2019 195.50p 197.00p 193.60p 193.60p 641316
20/06/2019 194.90p 197.40p 193.40p 196.60p 351714
19/06/2019 196.80p 196.80p 193.50p 194.70p 708570
18/06/2019 188.00p 195.60p 188.00p 195.30p 538783
17/06/2019 191.90p 192.00p 188.47p 191.40p 454759
14/06/2019 192.00p 192.00p 188.50p 189.50p 352091
13/06/2019 190.00p 191.70p 187.92p 191.20p 460931
12/06/2019 191.00p 191.00p 187.00p 187.60p 696315
11/06/2019 190.00p 192.00p 189.43p 190.60p 394037
10/06/2019 188.10p 190.50p 188.00p 190.10p 516102
07/06/2019 184.90p 188.00p 183.16p 187.80p 745653
06/06/2019 183.00p 184.91p 182.00p 184.00p 622474
05/06/2019 180.50p 182.63p 179.30p 181.00p 490249
04/06/2019 178.00p 180.68p 175.92p 179.80p 453663
03/06/2019 182.00p 182.00p 177.90p 179.70p 256289
31/05/2019 185.00p 185.00p 179.00p 179.80p 429387
30/05/2019 185.50p 185.50p 182.23p 183.80p 222655
29/05/2019 187.80p 187.80p 182.05p 182.90p 206029
28/05/2019 188.80p 188.80p 184.10p 186.60p 259096
24/05/2019 188.20p 188.20p 185.00p 185.40p 720013
23/05/2019 185.50p 187.42p 185.00p 185.50p 258363
22/05/2019 187.80p 188.40p 185.65p 187.70p 339332
21/05/2019 187.40p 188.10p 185.50p 186.20p 597087
20/05/2019 187.00p 189.00p 184.20p 186.70p 468992
17/05/2019 185.50p 188.70p 184.32p 188.50p 659287
16/05/2019 186.00p 187.00p 184.00p 186.80p 649490

*Close Price adjusted for both dividends and splits