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
08/06/2021 330.50p 338.50p 329.43p 333.00p 630059
07/06/2021 330.50p 332.00p 328.19p 331.00p 639669
04/06/2021 329.00p 331.50p 326.58p 330.00p 408018
03/06/2021 335.00p 336.00p 327.86p 329.00p 700179
02/06/2021 337.00p 337.00p 329.50p 331.00p 574458
01/06/2021 328.00p 336.67p 328.00p 331.00p 808744
31/05/2021 330.50p 336.50p 327.36p 333.00p 480948
28/05/2021 330.50p 336.50p 327.36p 333.00p 480948
27/05/2021 328.00p 330.50p 323.00p 330.00p 1113559
26/05/2021 327.00p 328.00p 320.77p 327.50p 942471
25/05/2021 319.00p 326.00p 319.00p 322.00p 882170
24/05/2021 321.50p 324.00p 318.50p 321.00p 1375049
21/05/2021 317.00p 321.51p 314.25p 320.00p 464804
20/05/2021 313.00p 318.50p 308.75p 318.00p 799475
19/05/2021 315.00p 315.00p 304.50p 310.50p 762239
18/05/2021 314.00p 316.50p 307.54p 316.00p 1018236
17/05/2021 314.50p 316.00p 307.50p 307.50p 681340
14/05/2021 307.50p 314.50p 306.22p 311.50p 1129006
13/05/2021 302.00p 307.60p 295.52p 306.00p 1406811
12/05/2021 310.00p 310.50p 303.50p 305.00p 1032406
11/05/2021 310.00p 310.00p 294.51p 308.50p 2601150
10/05/2021 331.00p 333.00p 314.67p 315.50p 1941819
07/05/2021 328.00p 336.00p 325.00p 331.50p 684049
06/05/2021 336.50p 337.00p 324.00p 326.50p 1572238
05/05/2021 341.50p 343.50p 331.81p 335.50p 1569984
04/05/2021 358.50p 362.00p 337.40p 338.00p 1634458
03/05/2021 364.50p 364.50p 354.82p 358.00p 818948
30/04/2021 364.50p 364.50p 354.82p 358.00p 818948
29/04/2021 366.50p 367.50p 359.00p 359.00p 808225
28/04/2021 363.00p 364.50p 361.00p 362.00p 987032
27/04/2021 363.00p 366.50p 360.71p 363.50p 1017434
26/04/2021 356.50p 362.50p 354.00p 362.00p 902726
23/04/2021 353.00p 360.00p 352.50p 359.00p 583704
22/04/2021 349.00p 359.00p 348.50p 358.50p 1101635
21/04/2021 345.00p 352.50p 342.00p 351.00p 852161
20/04/2021 353.50p 355.00p 342.00p 342.00p 1103851
19/04/2021 369.00p 369.00p 350.24p 352.00p 1767431
16/04/2021 364.50p 369.00p 361.50p 362.00p 1332028
15/04/2021 361.50p 364.86p 360.00p 363.00p 1192895
14/04/2021 362.00p 364.50p 359.00p 363.00p 1059161
13/04/2021 348.50p 360.00p 348.50p 359.00p 1080189
12/04/2021 357.00p 357.00p 348.81p 352.00p 1253948
09/04/2021 357.00p 358.00p 351.26p 355.00p 1267116
08/04/2021 352.00p 355.00p 350.09p 355.00p 1526886
07/04/2021 352.00p 355.00p 347.92p 353.50p 1716077
06/04/2021 335.00p 350.40p 335.00p 350.00p 1969049
01/04/2021 330.00p 339.00p 328.00p 335.00p 1340234
31/03/2021 319.00p 328.00p 317.00p 328.00p 1514101
30/03/2021 325.00p 325.00p 315.00p 320.50p 1370098
29/03/2021 326.00p 331.64p 321.00p 322.50p 996148
26/03/2021 333.00p 334.00p 327.00p 328.00p 1329787
25/03/2021 339.50p 340.36p 327.38p 329.00p 2041836
24/03/2021 350.00p 355.00p 343.50p 344.00p 1247601
23/03/2021 354.50p 358.00p 351.00p 351.50p 797399
22/03/2021 352.50p 356.50p 348.08p 355.50p 841748
19/03/2021 347.00p 352.00p 343.50p 351.50p 2217307
18/03/2021 360.00p 360.00p 346.18p 353.00p 2680400
17/03/2021 365.00p 365.00p 347.12p 351.00p 972000
16/03/2021 350.50p 366.00p 350.50p 362.00p 1375243
15/03/2021 358.00p 360.50p 345.26p 354.50p 1248663
12/03/2021 358.00p 358.00p 345.83p 347.50p 1232609
11/03/2021 348.50p 355.50p 344.41p 355.50p 1914403
10/03/2021 337.00p 349.00p 324.21p 349.00p 2554020
09/03/2021 308.50p 336.60p 293.29p 330.50p 2928898
08/03/2021 318.00p 318.00p 268.80p 309.00p 6131241
05/03/2021 336.50p 340.00p 292.00p 306.00p 4839409
04/03/2021 363.00p 363.00p 336.02p 344.50p 3122382
03/03/2021 379.50p 379.50p 360.50p 366.00p 1624399
02/03/2021 369.00p 380.41p 369.00p 370.00p 1566477
01/03/2021 366.50p 371.50p 357.14p 369.00p 2254453
26/02/2021 365.00p 365.00p 336.50p 350.50p 4447583
25/02/2021 384.50p 385.00p 370.58p 373.50p 1489110
24/02/2021 378.50p 385.00p 369.73p 383.00p 2048595
23/02/2021 402.00p 403.50p 363.50p 374.00p 3466023
22/02/2021 408.00p 409.98p 396.60p 398.00p 1234766
19/02/2021 404.50p 410.00p 400.00p 409.00p 2057203
18/02/2021 409.00p 415.50p 399.50p 404.50p 1310577
17/02/2021 420.00p 420.00p 410.00p 410.00p 2445991
16/02/2021 425.00p 425.00p 418.94p 419.50p 2209367
15/02/2021 418.00p 425.12p 417.50p 423.00p 2729231
12/02/2021 417.50p 418.00p 414.00p 417.00p 1840256
11/02/2021 409.50p 416.00p 409.00p 415.00p 1858380
10/02/2021 418.00p 419.50p 407.00p 409.50p 1800069
09/02/2021 414.00p 417.14p 412.62p 415.00p 2397123
08/02/2021 413.00p 417.50p 408.50p 414.50p 2563899
05/02/2021 405.00p 408.00p 401.41p 407.50p 1967363
04/02/2021 395.00p 403.50p 395.00p 400.50p 1300940
03/02/2021 399.00p 401.50p 396.82p 399.00p 1827557
02/02/2021 389.00p 396.00p 388.00p 396.00p 1828705
01/02/2021 381.50p 385.53p 376.81p 383.00p 1597817
29/01/2021 378.50p 384.00p 374.00p 379.00p 1139605
28/01/2021 388.00p 388.00p 374.47p 383.00p 1986121
27/01/2021 399.50p 399.50p 384.50p 390.00p 1692469
26/01/2021 393.00p 400.10p 393.00p 395.00p 2226844
25/01/2021 395.00p 400.00p 387.50p 394.00p 2087221
22/01/2021 395.00p 395.00p 386.50p 387.50p 2598655
21/01/2021 394.00p 395.35p 389.00p 389.50p 1752620
20/01/2021 391.00p 393.38p 386.00p 391.50p 1806176
19/01/2021 389.00p 391.00p 381.00p 385.50p 2214315
18/01/2021 388.50p 388.50p 382.00p 384.00p 1728612
15/01/2021 388.00p 388.00p 376.50p 380.50p 1239771
14/01/2021 377.50p 383.00p 376.50p 383.00p 1091444
13/01/2021 378.50p 380.50p 372.00p 377.00p 945782
12/01/2021 377.00p 380.00p 372.24p 374.50p 1548723
11/01/2021 384.50p 384.50p 373.00p 377.50p 1932785
08/01/2021 372.00p 380.50p 368.50p 379.50p 1591519
07/01/2021 366.50p 369.00p 359.43p 369.00p 986907
06/01/2021 360.00p 363.50p 355.75p 363.50p 1035637
05/01/2021 364.00p 366.50p 355.50p 356.00p 2432749
04/01/2021 383.50p 383.50p 363.00p 364.50p 2809618
31/12/2020 370.00p 371.00p 362.50p 370.00p 615337
30/12/2020 372.00p 373.80p 368.00p 369.50p 1041066
29/12/2020 379.50p 383.50p 367.50p 371.00p 2073842
28/12/2020 377.50p 380.50p 372.87p 374.00p 993013
24/12/2020 377.50p 380.50p 372.87p 374.00p 993013
23/12/2020 368.50p 378.50p 366.80p 372.00p 1695463
22/12/2020 358.00p 368.00p 352.50p 367.50p 1143239
21/12/2020 348.50p 355.50p 348.50p 350.00p 875247
18/12/2020 352.00p 352.50p 346.00p 351.50p 1795196
17/12/2020 348.00p 349.00p 344.02p 349.00p 1688254
16/12/2020 349.50p 349.50p 343.50p 346.50p 1355891
15/12/2020 349.50p 349.50p 342.00p 343.00p 1204347
14/12/2020 344.50p 346.50p 339.40p 344.50p 1752301
11/12/2020 333.00p 342.50p 333.00p 342.50p 851394
10/12/2020 334.00p 337.50p 329.50p 337.00p 1087620
09/12/2020 333.50p 339.00p 333.50p 335.00p 1158241
08/12/2020 331.00p 335.50p 330.00p 335.50p 1197620
07/12/2020 330.00p 330.50p 326.00p 330.00p 1699883
04/12/2020 330.00p 330.00p 322.50p 326.00p 1393697
03/12/2020 322.50p 327.00p 322.50p 327.00p 1169770
02/12/2020 325.00p 328.00p 321.00p 325.50p 1293283
01/12/2020 325.00p 328.00p 323.16p 326.50p 1324072
30/11/2020 325.00p 329.50p 318.50p 321.50p 1472449
27/11/2020 315.50p 326.00p 314.50p 326.00p 1259343
26/11/2020 310.00p 317.50p 310.00p 317.50p 852494
25/11/2020 315.00p 317.00p 310.00p 311.00p 1095066
24/11/2020 316.00p 316.00p 311.50p 313.00p 1163938
23/11/2020 308.00p 312.00p 308.00p 311.50p 1182582
20/11/2020 305.00p 311.00p 305.00p 309.50p 1544294
19/11/2020 301.00p 309.00p 301.00p 306.50p 1006872
18/11/2020 303.50p 305.00p 301.30p 303.50p 1055507
17/11/2020 304.50p 307.50p 299.50p 300.50p 1046092
16/11/2020 312.50p 312.50p 303.00p 304.00p 1413859
13/11/2020 303.00p 307.00p 302.81p 304.50p 706150
12/11/2020 305.50p 306.50p 302.36p 306.00p 1362252
10/11/2020 310.00p 310.00p 295.80p 299.00p 1533658
09/11/2020 313.00p 317.09p 307.00p 309.00p 2481051
06/11/2020 306.00p 308.50p 302.34p 305.00p 1207609
05/11/2020 300.00p 309.00p 300.00p 305.50p 1449518
04/11/2020 290.00p 302.50p 290.00p 302.50p 1062880
03/11/2020 293.50p 293.50p 289.50p 292.50p 1187931
02/11/2020 284.50p 294.00p 284.50p 289.00p 1087245
30/10/2020 288.50p 291.79p 280.00p 287.50p 659342
29/10/2020 291.50p 294.00p 287.50p 292.00p 866527
28/10/2020 294.50p 296.50p 287.00p 287.50p 1099725
27/10/2020 295.50p 298.46p 294.50p 295.00p 527138
26/10/2020 301.50p 301.50p 294.72p 296.50p 601528
23/10/2020 302.50p 303.50p 299.00p 299.50p 587255
22/10/2020 299.50p 302.57p 298.00p 301.50p 820751
21/10/2020 310.00p 310.00p 298.95p 301.00p 875270
20/10/2020 307.50p 308.50p 305.52p 307.50p 585562
19/10/2020 308.50p 312.00p 305.50p 307.50p 1463821
16/10/2020 312.00p 312.00p 307.00p 307.00p 856395
15/10/2020 308.00p 309.33p 305.00p 308.00p 1119951
14/10/2020 312.50p 314.30p 308.00p 310.00p 1239739
13/10/2020 309.00p 311.50p 307.95p 309.00p 1385486
12/10/2020 309.00p 311.50p 304.75p 310.00p 1457720
09/10/2020 304.50p 307.50p 301.75p 307.00p 1499472
08/10/2020 298.50p 305.00p 298.18p 303.00p 910390
07/10/2020 299.00p 301.00p 296.50p 301.00p 695090
06/10/2020 298.00p 299.50p 295.50p 298.50p 766076
05/10/2020 296.50p 297.50p 293.04p 295.00p 938584
02/10/2020 294.50p 295.00p 289.07p 292.00p 571729
01/10/2020 298.00p 298.00p 292.93p 293.00p 1223044
30/09/2020 288.00p 293.00p 286.00p 292.00p 1187159
29/09/2020 291.50p 293.00p 289.00p 289.50p 647077
28/09/2020 288.00p 290.50p 286.50p 290.00p 961558
25/09/2020 284.00p 284.00p 278.50p 283.00p 534811
24/09/2020 281.00p 282.50p 277.50p 280.00p 683513
23/09/2020 283.50p 287.50p 280.87p 285.00p 747238
22/09/2020 282.00p 282.00p 273.26p 277.00p 883539
21/09/2020 278.00p 281.00p 272.00p 272.50p 682324
18/09/2020 281.50p 284.00p 277.17p 279.50p 1272377
17/09/2020 268.50p 280.00p 268.50p 279.00p 658682
16/09/2020 278.50p 282.50p 277.70p 280.50p 625225
15/09/2020 269.00p 280.50p 269.00p 280.00p 835994
14/09/2020 274.00p 274.50p 269.23p 273.00p 591784
11/09/2020 270.50p 272.50p 265.40p 270.50p 656312
10/09/2020 269.00p 272.50p 268.02p 271.50p 646708
09/09/2020 263.00p 268.59p 262.55p 265.50p 974022
08/09/2020 269.00p 270.03p 258.11p 266.00p 790177
07/09/2020 266.00p 269.00p 258.65p 267.00p 1272025
04/09/2020 266.50p 274.00p 254.50p 256.00p 1815941
03/09/2020 286.00p 287.00p 271.00p 272.50p 1169496
02/09/2020 281.00p 285.50p 281.00p 283.00p 926486
01/09/2020 275.50p 283.50p 275.50p 281.00p 861952
31/08/2020 281.00p 281.50p 276.50p 277.00p 1043863
28/08/2020 281.00p 281.50p 276.50p 277.00p 1043863
27/08/2020 282.50p 282.50p 278.00p 282.00p 698588
26/08/2020 276.50p 279.50p 276.50p 279.00p 996328

*Close Price adjusted for both dividends and splits