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
30/09/2022 162.60p 174.40p 162.60p 174.40p 2364899
29/09/2022 168.80p 173.80p 165.20p 169.00p 1671368
28/09/2022 168.40p 172.40p 163.69p 172.20p 1489644
27/09/2022 174.00p 175.20p 169.46p 170.00p 2362089
26/09/2022 172.60p 174.80p 169.19p 171.00p 2417953
23/09/2022 174.20p 177.40p 169.26p 172.00p 1302017
22/09/2022 175.60p 180.40p 173.00p 174.40p 584572
21/09/2022 179.00p 182.40p 177.00p 181.00p 616631
20/09/2022 183.00p 186.80p 179.20p 180.20p 1024767
16/09/2022 184.60p 185.80p 181.13p 184.80p 691557
15/09/2022 181.20p 187.20p 181.20p 184.00p 433570
14/09/2022 182.00p 185.20p 180.63p 183.40p 653699
13/09/2022 192.00p 195.49p 183.00p 183.00p 800957
12/09/2022 189.00p 193.40p 186.65p 192.40p 1359500
09/09/2022 189.60p 191.80p 184.20p 189.60p 583156
08/09/2022 183.40p 189.20p 183.00p 186.80p 566555
07/09/2022 180.40p 184.80p 178.75p 181.20p 435358
06/09/2022 181.20p 183.45p 178.20p 181.00p 385294
05/09/2022 184.00p 187.20p 180.00p 181.00p 455482
02/09/2022 185.80p 187.80p 181.72p 186.00p 618205
01/09/2022 183.80p 186.40p 181.04p 181.40p 839039
31/08/2022 186.20p 190.00p 184.40p 185.80p 559570
30/08/2022 189.00p 192.00p 185.25p 187.80p 1261959
26/08/2022 192.20p 196.00p 188.40p 190.60p 249269
25/08/2022 193.80p 194.00p 190.80p 191.40p 336447
24/08/2022 187.60p 193.00p 187.00p 192.00p 455323
23/08/2022 193.00p 196.60p 189.40p 190.40p 513096
22/08/2022 194.20p 199.60p 191.60p 195.80p 972497
19/08/2022 201.00p 203.06p 197.20p 197.80p 549552
18/08/2022 199.20p 202.25p 197.84p 199.60p 622539
17/08/2022 205.00p 210.50p 199.00p 201.50p 440420
16/08/2022 207.50p 210.50p 202.47p 205.00p 520173
15/08/2022 206.50p 209.50p 203.75p 209.50p 484994
12/08/2022 202.00p 206.50p 201.32p 205.50p 743736
11/08/2022 204.50p 207.00p 199.01p 205.00p 882297
10/08/2022 199.80p 203.50p 193.36p 203.00p 633209
09/08/2022 202.50p 203.50p 194.62p 197.40p 846592
08/08/2022 201.00p 209.00p 199.64p 202.50p 641015
05/08/2022 214.00p 214.00p 199.00p 201.50p 776618
04/08/2022 203.00p 207.42p 197.20p 204.00p 573140
03/08/2022 190.20p 202.00p 190.20p 201.50p 439667
02/08/2022 189.80p 194.00p 189.00p 192.60p 585981
01/08/2022 191.00p 198.44p 188.20p 194.00p 460539
29/07/2022 194.40p 195.95p 191.60p 193.60p 755579
28/07/2022 192.00p 193.00p 184.80p 190.00p 348355
27/07/2022 189.40p 190.00p 186.96p 188.60p 399660
26/07/2022 190.60p 193.00p 185.20p 186.80p 538427
25/07/2022 195.00p 197.00p 188.48p 191.80p 518390
22/07/2022 193.80p 198.60p 187.66p 194.40p 650100
21/07/2022 185.80p 192.40p 185.20p 192.40p 623004
20/07/2022 188.00p 188.20p 182.43p 187.20p 685881
19/07/2022 181.20p 183.20p 179.80p 183.20p 400485
18/07/2022 183.00p 187.80p 182.00p 184.00p 658030
15/07/2022 181.20p 182.96p 178.20p 181.00p 395784
14/07/2022 181.40p 181.74p 177.43p 181.20p 388297
13/07/2022 183.00p 183.60p 176.40p 181.60p 403760
12/07/2022 185.00p 185.00p 177.94p 182.40p 433836
11/07/2022 181.80p 187.67p 181.60p 184.20p 555445
08/07/2022 184.20p 187.87p 183.20p 187.20p 400005
07/07/2022 182.60p 186.60p 179.40p 186.00p 466080
06/07/2022 179.80p 183.80p 176.50p 182.80p 399536
05/07/2022 174.80p 178.52p 172.20p 175.60p 316183
04/07/2022 174.00p 178.80p 173.46p 174.00p 377715
01/07/2022 172.00p 177.00p 169.20p 176.80p 353261
30/06/2022 174.80p 174.80p 168.60p 173.80p 438167
29/06/2022 173.20p 177.60p 172.85p 175.60p 428794
28/06/2022 179.80p 182.70p 178.40p 179.40p 546451
27/06/2022 180.00p 183.37p 175.81p 180.00p 525792
24/06/2022 171.20p 179.00p 168.50p 178.80p 647197
23/06/2022 170.80p 171.21p 166.43p 170.40p 828102
22/06/2022 165.40p 171.60p 163.40p 170.40p 981342
21/06/2022 172.00p 172.00p 164.20p 169.80p 722999
20/06/2022 164.80p 168.67p 164.16p 166.00p 494511
17/06/2022 165.20p 167.60p 160.40p 167.60p 1573250
16/06/2022 170.60p 172.50p 159.82p 160.80p 1123719
15/06/2022 169.00p 171.80p 165.60p 171.80p 1211828
14/06/2022 164.40p 170.11p 164.40p 168.00p 905289
13/06/2022 166.00p 172.18p 164.00p 165.00p 1168127
10/06/2022 174.00p 181.02p 172.63p 175.00p 641708
09/06/2022 178.00p 183.80p 178.00p 179.60p 635966
08/06/2022 176.00p 184.60p 175.50p 184.60p 689897
07/06/2022 175.40p 181.20p 173.59p 179.00p 740713
06/06/2022 184.00p 184.00p 175.70p 177.00p 1738493
03/06/2022 176.40p 179.80p 174.20p 176.00p 472389
02/06/2022 176.40p 179.80p 174.20p 176.00p 472389
01/06/2022 176.40p 179.80p 174.20p 176.00p 472389
31/05/2022 178.20p 183.65p 176.00p 179.00p 623586
30/05/2022 177.00p 184.88p 177.00p 180.00p 733892
27/05/2022 175.00p 178.00p 167.34p 178.00p 622406
26/05/2022 166.00p 172.80p 164.29p 172.80p 615198
25/05/2022 166.60p 170.00p 160.50p 167.00p 1094293
24/05/2022 167.00p 170.25p 164.38p 165.80p 1163229
23/05/2022 172.40p 177.60p 167.40p 171.20p 1111467
20/05/2022 179.00p 179.00p 168.80p 169.00p 1570032
19/05/2022 172.40p 174.40p 165.80p 172.80p 3117311
18/05/2022 177.80p 180.75p 173.60p 174.00p 1908108
17/05/2022 181.00p 181.00p 173.40p 178.80p 839460
16/05/2022 178.80p 180.58p 173.80p 175.80p 1259018
13/05/2022 169.60p 177.80p 166.00p 177.80p 1022300
12/05/2022 165.60p 171.38p 160.76p 169.20p 964050
11/05/2022 171.60p 175.20p 169.20p 169.80p 1780883
10/05/2022 172.80p 177.40p 169.56p 171.80p 884412
09/05/2022 181.00p 181.80p 171.60p 172.80p 1441911
06/05/2022 184.00p 186.20p 177.94p 182.20p 1347983
05/05/2022 194.60p 196.00p 185.60p 185.60p 1259956
04/05/2022 193.00p 193.80p 186.60p 188.60p 856750
03/05/2022 197.00p 198.98p 192.00p 193.40p 1292088
02/05/2022 195.20p 201.00p 193.16p 196.60p 1103550
29/04/2022 195.20p 201.00p 193.16p 196.60p 1103550
28/04/2022 196.80p 199.20p 193.00p 194.60p 941039
27/04/2022 197.20p 197.60p 194.23p 196.80p 806486
26/04/2022 204.50p 204.50p 194.00p 196.00p 1406828
25/04/2022 197.60p 201.00p 193.64p 199.80p 1193246
22/04/2022 200.50p 203.00p 198.00p 201.00p 1199386
21/04/2022 205.00p 209.00p 202.50p 204.50p 907487
20/04/2022 208.50p 211.50p 203.73p 204.00p 641190
19/04/2022 209.00p 210.00p 202.22p 208.50p 804913
18/04/2022 208.00p 214.25p 206.42p 210.00p 1079207
15/04/2022 208.00p 214.25p 206.42p 210.00p 1079207
14/04/2022 208.00p 214.25p 206.42p 210.00p 1079207
13/04/2022 210.00p 210.03p 204.93p 208.00p 895606
12/04/2022 212.00p 212.50p 206.05p 208.50p 1255699
11/04/2022 213.50p 218.50p 208.00p 212.00p 1025216
08/04/2022 219.00p 222.50p 214.36p 218.00p 860152
07/04/2022 218.00p 219.25p 211.00p 215.50p 536456
06/04/2022 227.00p 227.00p 212.00p 215.00p 1415390
05/04/2022 230.50p 230.50p 222.50p 224.50p 1934865
04/04/2022 220.00p 225.50p 219.40p 225.50p 1188190
01/04/2022 223.50p 224.50p 218.00p 219.00p 1338141
31/03/2022 227.00p 227.00p 219.50p 223.00p 1102471
30/03/2022 225.50p 227.00p 218.78p 226.00p 1555355
29/03/2022 222.00p 226.00p 216.00p 224.50p 1322942
28/03/2022 217.00p 224.00p 213.50p 218.00p 787259
25/03/2022 224.00p 226.62p 214.50p 214.50p 1022789
24/03/2022 215.50p 222.50p 213.65p 219.00p 2603022
23/03/2022 221.00p 223.00p 218.85p 221.50p 1089474
22/03/2022 219.00p 224.13p 217.15p 220.00p 1150431
21/03/2022 222.00p 225.50p 217.50p 218.50p 1064129
18/03/2022 211.50p 222.68p 211.50p 220.50p 1476074
17/03/2022 218.00p 218.00p 207.14p 212.50p 1147145
16/03/2022 209.00p 212.00p 202.80p 212.00p 1379070
15/03/2022 200.00p 203.50p 195.50p 197.20p 938844
14/03/2022 200.00p 210.50p 200.00p 201.50p 721248
11/03/2022 205.50p 215.02p 203.30p 205.00p 1001761
10/03/2022 208.50p 209.00p 200.50p 201.50p 820893
09/03/2022 199.00p 208.00p 198.40p 205.00p 580970
08/03/2022 190.20p 202.46p 187.73p 195.00p 2035119
07/03/2022 202.50p 208.00p 193.67p 200.00p 1519311
04/03/2022 216.00p 217.50p 207.00p 209.50p 1349906
03/03/2022 224.50p 227.50p 215.00p 215.50p 1146726
02/03/2022 218.00p 228.50p 218.00p 223.00p 421802
01/03/2022 225.50p 229.50p 220.19p 224.00p 542714
28/02/2022 220.50p 229.00p 216.00p 226.50p 598324
25/02/2022 225.00p 226.00p 215.69p 218.00p 1042923
24/02/2022 204.00p 213.00p 195.30p 209.00p 1451868
23/02/2022 215.00p 219.50p 206.30p 209.00p 707020
22/02/2022 212.00p 220.00p 205.46p 209.50p 1484966
21/02/2022 223.50p 227.00p 213.68p 216.00p 1266193
18/02/2022 231.50p 240.50p 223.50p 223.50p 758169
17/02/2022 240.00p 243.50p 230.72p 234.00p 447289
16/02/2022 234.00p 244.52p 234.00p 240.00p 1239349
15/02/2022 234.00p 242.99p 234.00p 239.00p 547074
14/02/2022 227.00p 236.82p 226.50p 234.00p 695023
11/02/2022 239.50p 241.67p 232.50p 237.50p 618438
10/02/2022 241.00p 246.67p 236.00p 242.00p 852032
09/02/2022 234.00p 240.93p 234.00p 238.50p 715448
08/02/2022 232.00p 233.50p 226.67p 231.50p 840794
07/02/2022 229.50p 235.07p 227.50p 231.00p 1303741
04/02/2022 225.00p 231.56p 224.50p 228.50p 997724
03/02/2022 228.00p 229.00p 223.70p 225.50p 1026622
02/02/2022 238.50p 245.00p 230.50p 230.50p 1205898
01/02/2022 233.00p 238.50p 227.68p 235.00p 1485847
31/01/2022 223.50p 229.50p 219.23p 227.50p 1343138
28/01/2022 219.50p 221.69p 210.50p 218.00p 2035522
27/01/2022 222.00p 225.00p 215.00p 221.00p 1199070
26/01/2022 225.50p 234.00p 222.50p 227.50p 1401556
25/01/2022 219.50p 226.25p 215.70p 222.50p 2083371
24/01/2022 226.00p 230.28p 209.50p 215.50p 4066287
21/01/2022 233.50p 236.00p 222.50p 228.50p 1456376
20/01/2022 232.00p 240.00p 230.61p 238.00p 1306161
19/01/2022 228.00p 236.00p 222.59p 230.00p 2106971
18/01/2022 236.50p 241.50p 229.50p 232.50p 1564741
17/01/2022 237.00p 241.00p 232.30p 241.00p 2032411
14/01/2022 240.50p 245.50p 233.00p 237.50p 1837400
13/01/2022 256.00p 256.00p 243.08p 245.50p 1435745
12/01/2022 257.00p 260.11p 251.50p 252.50p 1081391
10/01/2022 265.00p 269.50p 243.74p 249.00p 2602177
07/01/2022 270.00p 270.91p 261.50p 263.50p 1539853
06/01/2022 277.00p 277.00p 262.50p 269.50p 1633108
05/01/2022 291.00p 291.00p 278.92p 282.00p 1730935
04/01/2022 297.50p 300.00p 287.50p 288.50p 1201430
31/12/2021 292.50p 294.50p 290.19p 292.50p 343714
30/12/2021 296.00p 296.00p 290.84p 296.00p 538390
29/12/2021 300.00p 303.00p 290.53p 291.50p 882187
24/12/2021 304.00p 304.00p 298.50p 300.50p 295160
23/12/2021 305.00p 305.00p 298.00p 300.50p 555819
22/12/2021 295.50p 304.00p 295.50p 303.00p 470248
21/12/2021 297.00p 299.50p 293.50p 299.50p 703528
20/12/2021 292.50p 297.00p 289.50p 291.50p 764875
17/12/2021 295.50p 300.00p 288.50p 298.00p 947890

*Close Price adjusted for both dividends and splits