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
13/12/2010 444.00p 447.30p 442.70p 447.00p 201340
10/12/2010 441.60p 445.70p 440.60p 444.50p 206233
09/12/2010 444.50p 445.50p 441.10p 443.00p 242355
08/12/2010 441.00p 445.00p 440.00p 442.00p 250894
07/12/2010 443.00p 447.06p 441.80p 444.50p 349611
06/12/2010 440.20p 444.29p 437.95p 443.00p 234381
03/12/2010 440.50p 444.90p 439.30p 442.50p 240360
02/12/2010 435.50p 443.49p 435.30p 441.80p 567624
01/12/2010 431.50p 435.77p 428.20p 435.30p 425874
30/11/2010 427.00p 432.20p 425.60p 428.30p 479604
29/11/2010 432.00p 435.30p 428.10p 428.90p 308331
26/11/2010 428.00p 431.65p 424.01p 429.00p 176891
25/11/2010 429.10p 432.30p 428.25p 432.00p 251497
24/11/2010 423.40p 428.70p 419.91p 428.50p 484119
23/11/2010 430.00p 430.60p 423.90p 423.90p 348876
22/11/2010 442.00p 442.00p 432.00p 434.60p 258912
19/11/2010 442.00p 443.60p 435.50p 438.00p 392940
18/11/2010 440.60p 445.00p 438.28p 443.00p 278685
17/11/2010 436.00p 437.10p 433.00p 436.20p 342324
16/11/2010 447.00p 450.00p 439.81p 441.00p 304217
15/11/2010 449.30p 452.80p 446.21p 451.50p 247833
12/11/2010 449.90p 452.00p 444.10p 449.00p 220169
11/11/2010 455.00p 455.80p 450.00p 451.00p 262863
10/11/2010 461.50p 463.90p 454.00p 454.20p 206300
09/11/2010 461.20p 464.50p 460.10p 461.90p 366918
08/11/2010 464.80p 466.90p 459.89p 461.00p 418267
05/11/2010 463.00p 466.80p 458.50p 464.20p 378668
04/11/2010 456.00p 462.50p 456.00p 460.90p 292279
03/11/2010 449.90p 452.00p 448.61p 451.30p 275605
02/11/2010 442.10p 450.00p 442.10p 449.00p 229195
01/11/2010 444.00p 446.30p 439.80p 443.50p 244849
29/10/2010 439.50p 443.50p 436.40p 440.40p 286313
28/10/2010 440.50p 443.50p 438.40p 442.00p 303725
27/10/2010 438.00p 442.80p 437.60p 437.60p 243064
26/10/2010 446.00p 447.80p 439.10p 444.50p 379993
25/10/2010 447.60p 449.00p 445.50p 447.20p 379852
22/10/2010 443.30p 444.10p 441.20p 441.20p 383798
21/10/2010 435.00p 445.90p 435.00p 444.10p 625868
20/10/2010 434.30p 438.70p 434.30p 438.70p 481237
19/10/2010 438.10p 442.50p 436.00p 437.70p 510218
18/10/2010 431.60p 440.60p 429.50p 440.00p 414083
15/10/2010 431.00p 433.85p 427.46p 431.40p 238413
14/10/2010 435.60p 436.20p 431.40p 432.10p 264483
13/10/2010 426.70p 436.20p 426.70p 435.50p 138344
12/10/2010 430.00p 430.00p 421.50p 429.00p 176901
11/10/2010 425.90p 429.50p 425.80p 429.20p 104045
08/10/2010 427.50p 427.75p 423.01p 425.10p 173825
07/10/2010 427.50p 430.40p 425.70p 426.60p 245063
06/10/2010 429.20p 431.20p 427.00p 427.90p 238957
05/10/2010 420.50p 430.00p 420.50p 429.00p 236583
04/10/2010 419.80p 424.50p 419.80p 421.70p 211257
01/10/2010 421.10p 422.90p 417.45p 421.70p 178993
30/09/2010 419.40p 425.40p 417.00p 417.00p 296146
29/09/2010 425.90p 426.00p 419.10p 420.00p 199216
28/09/2010 423.10p 425.71p 419.00p 423.20p 190175
27/09/2010 430.90p 431.50p 423.81p 424.00p 201486
24/09/2010 425.50p 429.30p 420.70p 427.10p 186490
23/09/2010 426.10p 428.75p 418.00p 423.20p 273572
22/09/2010 427.60p 428.90p 423.00p 423.00p 277753
21/09/2010 431.00p 433.00p 428.80p 429.50p 150383
20/09/2010 424.70p 431.20p 424.70p 431.10p 149938
17/09/2010 429.70p 433.10p 420.30p 420.80p 539117
16/09/2010 428.80p 431.00p 425.20p 426.00p 132004
15/09/2010 430.90p 431.30p 426.00p 428.30p 476626
14/09/2010 436.00p 436.00p 428.40p 431.00p 284105
13/09/2010 433.40p 435.00p 430.25p 433.20p 293306
10/09/2010 422.80p 427.50p 419.10p 427.00p 243598
09/09/2010 417.30p 426.50p 416.75p 423.00p 192862
08/09/2010 417.60p 418.75p 410.53p 417.00p 212118
07/09/2010 419.90p 422.50p 414.00p 417.60p 215115
06/09/2010 422.50p 422.50p 419.60p 421.60p 101017
03/09/2010 415.20p 420.00p 413.22p 417.50p 112134
02/09/2010 411.50p 415.40p 410.00p 412.40p 187441
01/09/2010 401.50p 413.70p 400.60p 413.60p 230190
31/08/2010 397.70p 403.60p 394.00p 403.00p 179494
27/08/2010 392.80p 400.80p 392.80p 399.00p 134434
26/08/2010 395.80p 397.00p 392.90p 393.30p 139307
25/08/2010 393.40p 395.70p 389.20p 392.40p 160898
24/08/2010 395.50p 398.15p 390.50p 394.50p 245130
23/08/2010 398.40p 401.00p 395.00p 398.20p 308441
20/08/2010 398.00p 399.92p 391.90p 394.00p 266695
19/08/2010 404.10p 407.56p 395.60p 396.00p 296636
18/08/2010 408.50p 408.50p 404.22p 406.20p 174819
17/08/2010 405.00p 408.00p 403.50p 408.00p 267556
16/08/2010 403.80p 403.80p 398.21p 403.80p 122125
13/08/2010 401.90p 403.00p 396.50p 401.70p 321671
12/08/2010 396.10p 399.90p 394.66p 399.30p 355138
11/08/2010 402.80p 404.40p 395.60p 396.00p 186202
10/08/2010 403.70p 404.99p 401.50p 403.50p 170309
09/08/2010 403.10p 406.00p 403.00p 405.90p 319149
06/08/2010 404.00p 404.20p 397.90p 397.90p 111049
05/08/2010 400.50p 404.00p 396.45p 402.50p 300382
04/08/2010 397.10p 400.25p 395.23p 399.20p 336379
03/08/2010 398.60p 402.50p 397.10p 399.90p 167579
02/08/2010 399.40p 403.00p 397.56p 401.00p 236173
30/07/2010 396.70p 399.00p 392.90p 394.50p 381595
29/07/2010 400.00p 402.10p 397.70p 398.50p 348520
28/07/2010 398.60p 402.60p 396.00p 397.20p 291789
27/07/2010 402.00p 403.00p 398.60p 399.10p 455205
26/07/2010 402.00p 402.50p 397.55p 399.60p 316064
23/07/2010 398.00p 399.79p 396.93p 398.20p 349460
22/07/2010 392.30p 397.50p 389.50p 397.40p 753224
21/07/2010 390.80p 396.00p 390.50p 393.40p 488635
20/07/2010 392.80p 397.70p 388.10p 391.00p 380381
19/07/2010 392.50p 394.60p 390.50p 390.90p 319749
16/07/2010 396.80p 399.90p 392.00p 392.50p 644975
15/07/2010 398.00p 401.40p 394.30p 397.00p 398367
14/07/2010 403.90p 403.90p 396.50p 399.00p 608149
13/07/2010 394.00p 403.40p 393.10p 401.90p 366691
12/07/2010 391.80p 395.80p 391.71p 393.90p 174571
09/07/2010 394.50p 395.22p 391.70p 393.00p 510403
08/07/2010 390.50p 395.00p 390.50p 394.10p 537678
07/07/2010 380.50p 389.40p 380.50p 388.50p 532429
06/07/2010 380.40p 387.75p 379.50p 387.00p 1025726
05/07/2010 377.60p 380.60p 374.20p 378.50p 93691
02/07/2010 375.80p 379.40p 373.30p 377.90p 218667
01/07/2010 376.10p 380.00p 371.30p 372.20p 294957
30/06/2010 385.40p 387.00p 381.75p 383.40p 492294
29/06/2010 383.10p 387.10p 381.70p 382.90p 237568
28/06/2010 387.00p 391.50p 385.67p 390.70p 124922
25/06/2010 384.80p 388.60p 384.30p 384.70p 108663
24/06/2010 389.90p 391.80p 384.85p 387.10p 182515
23/06/2010 396.00p 396.00p 386.50p 388.60p 212626
22/06/2010 405.00p 405.00p 398.60p 399.50p 280778
21/06/2010 407.60p 408.30p 403.99p 405.50p 299754
18/06/2010 400.50p 402.80p 397.79p 401.50p 908870
17/06/2010 403.80p 404.25p 398.95p 400.00p 394848
16/06/2010 404.30p 404.80p 398.60p 401.40p 154572
15/06/2010 396.10p 405.60p 396.10p 405.30p 365850
14/06/2010 398.00p 404.00p 398.00p 403.20p 222143
11/06/2010 394.50p 398.59p 392.60p 397.90p 299677
10/06/2010 385.40p 395.00p 385.40p 394.80p 225786
09/06/2010 388.60p 391.00p 385.30p 391.00p 605727
08/06/2010 386.30p 389.90p 384.40p 387.60p 292943
07/06/2010 383.90p 390.20p 383.10p 388.00p 143983
04/06/2010 391.60p 396.40p 386.00p 390.00p 213924
03/06/2010 393.00p 396.40p 391.90p 396.00p 247538
02/06/2010 375.80p 388.90p 375.80p 388.30p 236900
01/06/2010 380.90p 381.70p 373.90p 381.70p 321891
28/05/2010 383.00p 384.80p 380.10p 380.10p 316058
27/05/2010 376.50p 381.50p 371.70p 381.00p 239163
26/05/2010 375.90p 378.50p 371.80p 374.30p 302798
25/05/2010 366.00p 369.60p 360.50p 369.00p 357219
24/05/2010 374.00p 376.60p 368.90p 376.40p 236340
21/05/2010 374.00p 374.50p 365.00p 370.50p 340100
20/05/2010 382.90p 385.99p 371.10p 374.20p 367326
19/05/2010 380.10p 385.05p 380.00p 382.00p 368862
18/05/2010 384.10p 390.40p 383.60p 389.10p 423522
17/05/2010 381.50p 386.30p 379.70p 381.20p 328235
14/05/2010 387.20p 391.52p 382.00p 382.10p 255324
13/05/2010 387.90p 391.00p 386.80p 390.30p 168768
12/05/2010 380.00p 385.70p 377.30p 385.00p 290292
11/05/2010 386.40p 386.90p 374.30p 380.40p 679193
10/05/2010 375.60p 395.00p 375.60p 392.40p 628092
07/05/2010 369.70p 375.00p 362.10p 366.00p 602435
06/05/2010 375.90p 385.90p 375.80p 378.70p 514780
05/05/2010 381.00p 384.20p 376.24p 380.00p 910409
04/05/2010 388.60p 388.60p 378.20p 380.30p 378011
30/04/2010 392.00p 393.40p 386.00p 387.40p 225643
29/04/2010 392.00p 394.60p 390.10p 391.10p 215755
28/04/2010 389.50p 394.60p 384.40p 390.90p 469484
27/04/2010 401.10p 401.90p 392.00p 392.70p 193714
26/04/2010 405.00p 408.80p 401.80p 403.50p 169318
23/04/2010 397.40p 403.40p 397.40p 401.80p 170592
22/04/2010 401.00p 404.30p 395.79p 397.40p 219887
21/04/2010 401.10p 403.90p 399.30p 401.00p 169396
20/04/2010 400.80p 403.00p 397.00p 402.00p 355811
19/04/2010 397.40p 398.30p 397.40p 397.50p 139604
16/04/2010 397.70p 405.90p 397.70p 400.00p 244108
15/04/2010 400.10p 405.10p 398.60p 405.10p 538504
14/04/2010 399.70p 402.80p 399.70p 401.80p 256580
13/04/2010 402.00p 403.10p 397.30p 401.00p 334375
12/04/2010 400.50p 402.80p 398.20p 401.70p 248059
09/04/2010 399.00p 401.00p 397.30p 399.90p 131647
08/04/2010 392.30p 397.90p 392.30p 396.70p 161571
07/04/2010 398.90p 399.90p 396.30p 398.10p 247499
06/04/2010 399.00p 401.20p 396.91p 401.20p 235819
01/04/2010 396.40p 397.90p 395.30p 397.90p 227906
31/03/2010 395.20p 398.50p 393.70p 396.30p 436573
30/03/2010 396.60p 399.90p 395.20p 395.70p 165211
29/03/2010 398.30p 399.00p 395.00p 397.00p 259445
26/03/2010 397.00p 398.65p 391.50p 398.30p 350705
25/03/2010 394.20p 398.70p 394.20p 398.10p 374900
24/03/2010 396.00p 397.30p 391.00p 395.30p 376963
23/03/2010 395.00p 399.00p 392.31p 395.10p 423486
22/03/2010 396.00p 396.00p 388.60p 393.80p 329495
19/03/2010 398.50p 401.00p 393.08p 396.10p 605961
18/03/2010 397.50p 398.00p 394.60p 396.00p 157499
17/03/2010 397.90p 398.60p 395.00p 397.00p 181251
16/03/2010 397.90p 399.90p 395.71p 397.50p 275895
15/03/2010 400.30p 400.30p 394.10p 395.80p 297823
12/03/2010 399.20p 401.10p 397.41p 399.40p 402820
11/03/2010 400.00p 401.00p 396.90p 399.80p 284829
10/03/2010 407.00p 407.00p 402.10p 403.10p 340889
09/03/2010 412.30p 412.40p 406.40p 410.00p 291717
08/03/2010 408.50p 411.90p 406.00p 410.00p 237756
05/03/2010 401.90p 408.50p 400.00p 408.50p 468131
04/03/2010 394.60p 403.50p 394.60p 402.80p 401176
03/03/2010 394.30p 400.21p 394.30p 399.50p 286848
02/03/2010 393.50p 396.80p 389.40p 396.80p 503398

*Close Price adjusted for both dividends and splits