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
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
03/01/2023 176.20p 182.80p 174.20p 177.00p 570414
30/12/2022 176.20p 177.80p 173.29p 176.20p 89187
29/12/2022 179.00p 179.00p 171.24p 175.00p 506887
28/12/2022 179.00p 179.00p 170.54p 173.00p 161700
23/12/2022 174.40p 177.40p 170.20p 177.40p 94566
22/12/2022 173.80p 177.40p 171.31p 173.80p 230108
21/12/2022 171.00p 175.80p 171.00p 174.80p 355398
20/12/2022 171.00p 176.80p 170.40p 173.40p 246597
19/12/2022 174.20p 178.21p 173.00p 175.00p 511408
16/12/2022 178.00p 178.47p 174.20p 174.20p 1082895
15/12/2022 176.00p 180.40p 174.01p 179.60p 381594
14/12/2022 179.00p 182.00p 177.00p 178.40p 360656
13/12/2022 177.60p 185.45p 175.12p 180.60p 747389
12/12/2022 178.60p 178.80p 175.50p 178.60p 334219
09/12/2022 178.60p 181.60p 176.00p 179.00p 332795
08/12/2022 177.60p 180.80p 176.80p 176.80p 354217
07/12/2022 182.80p 182.80p 170.40p 177.80p 662769
06/12/2022 182.00p 187.80p 176.00p 176.00p 1136418
05/12/2022 185.60p 188.00p 180.99p 185.40p 1449909
02/12/2022 183.00p 185.00p 179.49p 183.00p 316836
01/12/2022 179.00p 184.60p 176.20p 184.40p 838554
30/11/2022 175.80p 181.20p 175.80p 177.00p 461616
29/11/2022 177.00p 181.38p 176.80p 177.00p 956655
28/11/2022 174.60p 179.00p 170.00p 178.60p 757519
25/11/2022 176.80p 181.60p 174.65p 178.60p 227048
24/11/2022 177.60p 180.00p 174.70p 176.00p 227753
23/11/2022 179.00p 180.00p 174.00p 179.20p 259404
22/11/2022 180.40p 180.40p 174.59p 179.20p 401884
21/11/2022 174.40p 181.40p 174.40p 179.60p 370781
18/11/2022 178.00p 183.80p 176.80p 178.60p 506293
17/11/2022 181.80p 187.20p 178.58p 179.40p 356152
16/11/2022 189.00p 193.00p 181.60p 184.60p 412630
15/11/2022 190.00p 191.60p 185.60p 191.00p 397184
14/11/2022 189.60p 191.80p 185.20p 188.80p 563710
11/11/2022 183.80p 190.80p 179.74p 188.20p 841817
10/11/2022 169.20p 180.80p 166.20p 180.60p 755408
09/11/2022 173.00p 173.00p 167.53p 169.40p 219380
08/11/2022 166.00p 172.60p 166.00p 170.60p 3394657
07/11/2022 172.00p 173.80p 167.00p 170.00p 403907
04/11/2022 174.60p 177.80p 169.40p 171.00p 514458
03/11/2022 167.80p 174.75p 167.00p 173.80p 262229
02/11/2022 172.20p 178.00p 172.20p 172.60p 305658
01/11/2022 174.80p 178.20p 170.40p 174.60p 453878
31/10/2022 165.40p 172.60p 165.20p 172.60p 338844
28/10/2022 167.00p 171.40p 165.44p 168.20p 393656
27/10/2022 174.00p 175.80p 167.46p 171.80p 356677
26/10/2022 168.00p 175.80p 165.85p 175.80p 419497
25/10/2022 165.00p 171.60p 161.25p 170.40p 661982
24/10/2022 166.60p 168.40p 161.60p 164.40p 655153
21/10/2022 167.00p 169.60p 162.60p 166.00p 442621
20/10/2022 168.00p 173.60p 163.63p 168.40p 743370
19/10/2022 167.40p 172.00p 165.19p 167.60p 791435
18/10/2022 167.00p 171.20p 165.40p 169.80p 458283
17/10/2022 163.00p 168.20p 159.25p 165.40p 692565
14/10/2022 162.20p 170.00p 161.00p 163.20p 611892
13/10/2022 165.60p 166.80p 154.60p 160.40p 529160
12/10/2022 163.00p 166.40p 160.87p 162.40p 1040053
11/10/2022 165.80p 172.40p 162.60p 163.60p 506932
10/10/2022 172.80p 172.80p 167.50p 168.40p 572089
07/10/2022 174.00p 177.74p 170.68p 174.60p 577409
06/10/2022 174.00p 176.00p 173.00p 174.60p 504529
05/10/2022 171.80p 175.80p 169.40p 173.20p 671121
04/10/2022 168.80p 176.75p 164.20p 175.60p 355895
03/10/2022 172.80p 172.80p 165.32p 169.20p 1426852

*Close Price adjusted for both dividends and splits