Edinburgh Inv Trust (EDIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edinburgh Inv Trust

Date Open High Low Close* Volume
28/07/2016 708.00p 714.00p 705.50p 708.50p 149721
27/07/2016 709.00p 714.50p 701.00p 710.00p 191999
26/07/2016 695.50p 709.50p 695.50p 706.00p 158226
25/07/2016 694.50p 708.00p 694.50p 701.00p 150433
22/07/2016 694.00p 699.47p 685.50p 698.00p 189203
21/07/2016 690.00p 696.00p 680.00p 696.00p 156417
20/07/2016 686.00p 698.00p 686.00p 692.00p 186817
19/07/2016 685.50p 692.00p 681.00p 690.50p 90194
18/07/2016 688.00p 694.00p 678.60p 688.50p 136856
15/07/2016 685.00p 687.00p 675.00p 680.00p 170490
14/07/2016 699.50p 702.00p 682.50p 689.00p 233703
13/07/2016 686.00p 697.00p 684.50p 690.00p 310991
12/07/2016 694.50p 698.50p 681.00p 691.00p 355459
11/07/2016 674.00p 696.00p 674.00p 690.00p 321266
08/07/2016 671.00p 679.28p 667.00p 672.00p 180651
07/07/2016 668.50p 679.50p 668.50p 674.50p 192697
06/07/2016 670.50p 673.60p 644.36p 662.00p 333013
05/07/2016 673.00p 675.00p 653.00p 667.50p 339239
04/07/2016 679.00p 684.11p 662.00p 665.00p 264329
01/07/2016 672.00p 684.50p 660.50p 677.00p 196234
30/06/2016 663.00p 673.00p 650.00p 667.50p 265316
29/06/2016 652.00p 662.50p 650.00p 659.00p 363649
28/06/2016 630.00p 652.00p 626.25p 644.00p 357101
27/06/2016 660.00p 662.83p 618.00p 620.00p 553607
24/06/2016 634.00p 682.00p 624.24p 672.00p 817432
23/06/2016 683.00p 696.50p 680.50p 687.50p 249282
22/06/2016 676.50p 684.26p 674.00p 683.00p 279578
21/06/2016 674.00p 682.00p 668.00p 682.00p 183478
20/06/2016 669.00p 680.00p 667.25p 678.00p 220344
17/06/2016 647.50p 659.50p 643.50p 656.00p 347136
16/06/2016 646.00p 646.00p 640.00p 640.00p 367364
15/06/2016 653.50p 657.08p 648.50p 649.00p 278861
14/06/2016 662.50p 662.50p 647.50p 650.00p 260190
13/06/2016 668.00p 670.00p 661.00p 665.00p 251064
10/06/2016 674.50p 681.25p 670.00p 675.00p 169533
09/06/2016 683.00p 683.90p 676.50p 682.00p 217651
08/06/2016 699.50p 699.75p 693.89p 694.00p 130441
07/06/2016 697.00p 704.00p 694.50p 695.00p 122697
06/06/2016 694.00p 701.00p 690.00p 698.00p 194954
03/06/2016 696.00p 696.00p 686.00p 688.50p 110706
02/06/2016 686.50p 696.00p 686.50p 692.00p 194931
01/06/2016 689.50p 694.00p 685.50p 693.00p 151185
31/05/2016 692.00p 700.00p 692.00p 696.00p 171699
27/05/2016 697.50p 699.50p 693.50p 697.00p 164931
26/05/2016 696.50p 701.00p 692.50p 696.50p 104807
25/05/2016 695.50p 702.50p 693.98p 699.50p 154011
24/05/2016 678.00p 695.00p 678.00p 695.00p 139767
23/05/2016 683.00p 690.00p 678.50p 685.00p 165102
20/05/2016 680.00p 686.03p 679.00p 685.50p 138341
19/05/2016 678.00p 684.50p 675.50p 679.00p 233738
18/05/2016 685.00p 686.50p 677.00p 686.00p 225426
17/05/2016 681.50p 690.50p 681.00p 687.00p 242015
16/05/2016 679.50p 684.48p 677.50p 677.50p 155844
13/05/2016 679.50p 685.00p 675.50p 682.50p 114146
12/05/2016 681.00p 689.00p 678.90p 680.50p 105226
11/05/2016 680.50p 686.00p 680.00p 685.00p 139463
10/05/2016 685.00p 688.50p 682.44p 684.00p 107869
09/05/2016 680.50p 688.00p 677.63p 680.50p 158352
06/05/2016 670.00p 680.50p 670.00p 676.00p 140582
05/05/2016 676.00p 681.50p 673.50p 676.50p 159551
04/05/2016 683.00p 683.00p 672.50p 679.00p 218987
03/05/2016 688.50p 689.50p 679.84p 682.00p 206835
29/04/2016 694.50p 698.00p 685.00p 686.00p 174875
28/04/2016 693.00p 703.00p 685.48p 701.50p 226813
27/04/2016 689.50p 702.71p 683.55p 701.00p 208163
26/04/2016 683.50p 690.00p 680.52p 689.00p 228885
25/04/2016 674.50p 680.00p 673.50p 680.00p 304720
22/04/2016 675.00p 680.50p 672.50p 675.00p 264160
21/04/2016 683.50p 684.50p 675.00p 680.00p 188395
20/04/2016 686.00p 687.46p 682.00p 684.00p 221527
19/04/2016 684.00p 689.30p 679.45p 687.00p 283348
18/04/2016 675.00p 679.50p 672.00p 676.50p 180003
15/04/2016 682.00p 686.89p 677.00p 677.00p 183671
14/04/2016 686.00p 687.82p 680.50p 683.00p 202691
13/04/2016 685.00p 689.00p 681.79p 686.00p 237873
12/04/2016 675.00p 679.75p 672.00p 677.50p 175361
11/04/2016 685.00p 685.00p 676.00p 676.50p 266228
08/04/2016 679.50p 680.50p 671.97p 678.00p 198667
07/04/2016 678.00p 681.96p 670.50p 672.00p 258258
06/04/2016 661.50p 679.50p 660.50p 676.00p 338286
05/04/2016 660.00p 664.38p 656.19p 660.00p 270740
04/04/2016 671.00p 671.90p 661.00p 663.50p 309228
01/04/2016 661.00p 663.80p 655.50p 662.00p 259874
31/03/2016 665.50p 671.34p 661.78p 665.00p 392322
30/03/2016 665.00p 669.00p 661.00p 667.00p 205449
29/03/2016 664.50p 665.25p 653.44p 657.50p 297680
24/03/2016 657.50p 661.00p 654.00p 656.50p 348106
23/03/2016 668.00p 671.75p 658.50p 662.50p 264704
22/03/2016 668.50p 671.50p 656.50p 664.00p 281644
21/03/2016 666.00p 673.70p 663.50p 666.50p 240167
18/03/2016 673.50p 674.82p 662.00p 662.00p 304659
17/03/2016 670.00p 677.90p 664.50p 670.00p 225673
16/03/2016 665.00p 674.00p 663.50p 673.50p 273586
15/03/2016 664.50p 668.75p 661.00p 663.50p 226983
14/03/2016 680.00p 680.00p 666.00p 666.00p 221306
11/03/2016 674.50p 677.59p 669.13p 673.00p 219247
10/03/2016 670.50p 677.44p 660.00p 660.00p 231296
09/03/2016 673.50p 675.76p 667.00p 667.00p 167766
08/03/2016 679.00p 683.49p 672.50p 672.50p 212647
07/03/2016 681.00p 691.00p 677.50p 681.50p 208126
04/03/2016 684.00p 691.00p 680.00p 688.50p 151506
03/03/2016 683.50p 686.00p 676.50p 682.00p 252655
02/03/2016 693.00p 695.00p 676.00p 681.50p 178836
01/03/2016 677.50p 688.50p 675.35p 687.00p 157186
29/02/2016 672.00p 683.09p 672.00p 678.00p 199554
26/02/2016 675.00p 686.00p 675.00p 681.00p 160980
25/02/2016 666.00p 674.00p 663.75p 674.00p 201108
24/02/2016 657.50p 660.52p 650.40p 654.00p 162187
23/02/2016 676.50p 678.00p 658.00p 663.00p 205300
22/02/2016 675.00p 685.38p 675.00p 677.50p 163384
19/02/2016 669.00p 676.50p 669.00p 672.00p 142346
18/02/2016 673.00p 675.08p 669.00p 669.00p 77901
17/02/2016 654.00p 678.00p 654.00p 678.00p 196914
16/02/2016 663.00p 668.00p 654.00p 655.00p 167464
15/02/2016 663.00p 668.56p 657.96p 660.00p 218424
12/02/2016 638.00p 653.46p 638.00p 647.50p 373153
11/02/2016 651.00p 652.98p 630.85p 636.50p 333192
10/02/2016 651.00p 660.00p 646.38p 654.00p 264635
09/02/2016 651.00p 656.50p 640.30p 646.00p 184670
08/02/2016 668.50p 671.76p 648.00p 650.00p 338591
05/02/2016 674.00p 684.95p 666.00p 666.00p 174814
04/02/2016 678.00p 682.75p 670.00p 681.50p 181617
03/02/2016 679.50p 685.00p 664.00p 672.00p 248695
02/02/2016 700.50p 702.92p 681.00p 689.00p 211861
01/02/2016 711.00p 711.08p 695.00p 699.50p 193058
29/01/2016 698.00p 703.50p 691.00p 701.00p 197045
28/01/2016 696.00p 699.00p 678.00p 684.50p 197705
27/01/2016 687.00p 694.50p 682.50p 692.50p 170509
26/01/2016 676.50p 688.09p 669.50p 685.00p 211275
25/01/2016 688.00p 689.00p 678.00p 683.00p 196083
22/01/2016 683.00p 689.00p 679.00p 684.00p 205246
21/01/2016 665.00p 671.00p 655.78p 671.00p 292982
20/01/2016 668.00p 674.76p 654.00p 655.00p 327013
19/01/2016 690.00p 694.46p 685.00p 686.00p 188543
18/01/2016 685.00p 693.00p 677.50p 680.00p 216917
15/01/2016 705.00p 705.25p 683.50p 684.00p 294786
14/01/2016 703.00p 709.50p 695.00p 702.50p 297118
13/01/2016 714.00p 724.00p 710.00p 710.00p 236443
12/01/2016 705.50p 718.60p 702.00p 708.00p 238529
11/01/2016 700.00p 706.00p 697.52p 701.50p 286924
08/01/2016 700.00p 709.60p 698.87p 700.00p 212926
07/01/2016 693.00p 703.00p 690.50p 694.50p 250451
06/01/2016 714.00p 714.00p 703.00p 707.00p 156268
05/01/2016 710.50p 715.50p 707.00p 711.50p 126354
04/01/2016 720.00p 720.00p 704.00p 704.00p 195823
31/12/2015 724.00p 727.00p 719.50p 719.50p 45616
30/12/2015 730.50p 730.50p 721.40p 723.00p 90256
29/12/2015 728.00p 731.34p 725.50p 727.00p 133967
24/12/2015 726.50p 730.43p 726.00p 726.00p 44468
23/12/2015 720.00p 728.50p 716.50p 728.00p 188497
22/12/2015 713.50p 715.50p 706.00p 708.50p 110003
21/12/2015 716.00p 722.50p 703.00p 703.00p 198002
18/12/2015 727.00p 727.00p 712.74p 713.50p 248420
17/12/2015 716.00p 729.00p 716.00p 721.00p 192060
16/12/2015 712.00p 715.00p 707.50p 711.00p 175757
15/12/2015 700.00p 713.00p 697.27p 713.00p 187563
14/12/2015 703.00p 706.00p 691.50p 692.00p 219892
11/12/2015 710.50p 713.00p 695.00p 699.00p 289929
10/12/2015 722.00p 725.50p 710.28p 715.00p 236376
09/12/2015 720.00p 723.50p 716.00p 722.00p 177549
08/12/2015 720.00p 725.20p 715.00p 720.00p 225513
07/12/2015 716.00p 726.49p 716.00p 720.50p 151387
04/12/2015 715.00p 718.79p 710.00p 716.00p 135168
03/12/2015 727.50p 737.00p 716.50p 716.50p 207011
02/12/2015 727.00p 730.50p 724.00p 725.00p 145655
01/12/2015 718.00p 725.47p 718.00p 724.00p 173419
30/11/2015 716.50p 722.45p 713.64p 719.00p 229604
27/11/2015 718.00p 719.72p 713.00p 716.50p 156024
26/11/2015 716.00p 718.71p 713.00p 717.00p 167218
25/11/2015 711.50p 716.17p 706.00p 714.50p 212358
24/11/2015 707.00p 708.58p 700.00p 706.00p 226788
23/11/2015 710.00p 715.00p 706.21p 712.00p 236207
20/11/2015 707.50p 711.00p 706.20p 711.00p 129386
19/11/2015 710.00p 713.40p 705.46p 706.00p 185194
18/11/2015 703.50p 712.70p 703.35p 706.50p 191771
17/11/2015 702.00p 708.50p 699.00p 707.00p 194612
16/11/2015 676.00p 694.00p 676.00p 691.00p 189233
13/11/2015 691.00p 693.50p 682.00p 683.00p 200288
12/11/2015 696.00p 701.00p 691.50p 692.00p 192541
11/11/2015 702.50p 705.00p 695.00p 701.00p 172185
10/11/2015 700.00p 704.35p 696.00p 699.50p 153923
09/11/2015 707.50p 711.00p 698.00p 701.00p 205185
06/11/2015 708.00p 710.59p 704.00p 706.50p 163283
05/11/2015 710.00p 713.90p 704.00p 706.00p 261385
04/11/2015 716.50p 716.50p 710.05p 711.00p 143718
03/11/2015 711.00p 715.90p 708.15p 710.00p 107019
02/11/2015 706.00p 712.00p 705.22p 709.00p 153361
30/10/2015 714.00p 716.35p 708.00p 709.00p 126563
29/10/2015 716.00p 718.00p 708.00p 711.00p 84150
28/10/2015 709.50p 714.50p 709.00p 711.00p 131342
27/10/2015 707.50p 714.00p 707.50p 709.00p 112630
26/10/2015 716.00p 716.00p 709.00p 709.00p 143101
23/10/2015 711.00p 725.00p 708.20p 713.00p 180316
22/10/2015 700.00p 708.13p 698.00p 706.50p 70597
21/10/2015 700.00p 707.00p 698.00p 701.00p 145823
20/10/2015 698.00p 702.20p 697.44p 699.50p 73150
19/10/2015 704.00p 704.00p 698.00p 698.00p 169859
16/10/2015 702.00p 703.50p 695.00p 698.00p 139803
15/10/2015 695.00p 698.50p 693.72p 698.50p 103131
14/10/2015 692.00p 698.00p 692.00p 692.00p 98335

*Close Price adjusted for both dividends and splits