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
27/05/2020 245.00p 253.50p 242.50p 245.50p 1545807
26/05/2020 252.00p 256.00p 245.46p 248.00p 1840934
25/05/2020 233.00p 244.00p 233.00p 242.50p 806935
22/05/2020 233.00p 244.00p 233.00p 242.50p 806935
21/05/2020 233.00p 244.84p 233.00p 241.50p 733125
20/05/2020 233.00p 243.02p 233.00p 242.50p 1496000
19/05/2020 239.00p 246.00p 236.00p 240.00p 1176562
18/05/2020 233.00p 241.50p 231.00p 239.00p 1093894
15/05/2020 230.00p 232.50p 223.00p 228.50p 790086
14/05/2020 231.00p 235.36p 211.00p 219.50p 2494642
13/05/2020 238.50p 238.51p 230.00p 234.50p 961292
12/05/2020 237.00p 239.50p 231.50p 238.50p 1780480
11/05/2020 229.00p 236.00p 229.00p 234.00p 1693017
08/05/2020 225.50p 229.50p 220.20p 229.00p 2323968
07/05/2020 225.50p 229.50p 220.20p 229.00p 2323968
06/05/2020 221.00p 226.50p 217.50p 225.00p 7182542
05/05/2020 215.00p 219.50p 211.15p 217.50p 1839795
04/05/2020 214.50p 214.50p 204.32p 210.00p 766868
01/05/2020 213.50p 213.50p 205.63p 213.50p 763602
30/04/2020 218.50p 222.00p 211.50p 213.50p 1108905
29/04/2020 217.50p 217.80p 212.00p 217.50p 1538613
28/04/2020 213.50p 216.54p 209.33p 214.50p 738540
27/04/2020 208.00p 214.50p 202.85p 213.00p 1056805
24/04/2020 202.00p 207.21p 198.77p 205.00p 330085
23/04/2020 206.00p 208.00p 204.00p 208.00p 763835
22/04/2020 207.00p 207.55p 200.00p 205.00p 614087
21/04/2020 209.00p 209.00p 199.29p 200.50p 518876
20/04/2020 207.50p 211.00p 202.50p 208.50p 1094621
17/04/2020 205.50p 208.90p 199.40p 204.00p 528977
16/04/2020 193.00p 198.60p 192.13p 198.60p 459665
15/04/2020 189.80p 196.80p 186.50p 195.00p 853978
14/04/2020 198.80p 200.00p 192.00p 197.20p 1007972
09/04/2020 194.60p 199.60p 187.40p 196.00p 537616
08/04/2020 186.00p 192.00p 182.00p 192.00p 764892
07/04/2020 183.00p 194.07p 181.25p 187.60p 1054759
06/04/2020 177.00p 180.40p 171.78p 179.40p 508609
03/04/2020 167.80p 174.79p 167.20p 169.00p 568560
02/04/2020 174.80p 177.00p 167.94p 176.00p 426805
01/04/2020 171.20p 181.21p 167.20p 175.00p 488374
31/03/2020 170.00p 180.20p 170.00p 180.20p 1219319
30/03/2020 172.10p 178.73p 166.38p 172.00p 692817
27/03/2020 178.70p 183.50p 171.50p 176.50p 729211
26/03/2020 178.90p 183.90p 170.20p 179.00p 613949
25/03/2020 172.00p 183.50p 165.61p 179.30p 1015311
24/03/2020 149.80p 163.90p 145.25p 163.90p 467267
23/03/2020 150.00p 154.45p 137.16p 143.00p 986978
20/03/2020 139.10p 162.04p 139.00p 161.00p 1080869
19/03/2020 138.30p 143.90p 124.60p 132.00p 765623
18/03/2020 147.60p 149.90p 138.00p 138.00p 1113526
17/03/2020 165.00p 165.00p 149.70p 153.10p 1648248
16/03/2020 154.00p 161.13p 143.30p 160.40p 2167351
13/03/2020 170.10p 177.00p 164.40p 164.40p 1023840
12/03/2020 170.00p 171.95p 162.04p 168.20p 1313907
11/03/2020 180.20p 185.34p 180.00p 180.00p 953836
10/03/2020 183.90p 190.00p 179.50p 181.30p 1119981
09/03/2020 165.00p 182.54p 164.50p 182.40p 1343766
06/03/2020 192.10p 194.70p 182.35p 187.00p 1104243
05/03/2020 200.80p 203.18p 193.77p 196.00p 795642
04/03/2020 199.60p 200.19p 196.05p 199.00p 684837
03/03/2020 195.30p 200.90p 190.69p 193.60p 1176832
02/03/2020 184.80p 197.90p 184.80p 189.00p 1311865
28/02/2020 189.50p 189.50p 177.16p 184.60p 1737153
27/02/2020 200.80p 200.80p 188.00p 193.15p 1023047
26/02/2020 203.60p 203.60p 193.00p 201.60p 1226577
25/02/2020 210.00p 211.00p 203.00p 204.00p 892878
24/02/2020 217.80p 217.80p 207.00p 208.00p 1063755
21/02/2020 218.20p 220.03p 215.85p 217.60p 711337
20/02/2020 218.00p 220.00p 217.85p 218.60p 493495
19/02/2020 214.60p 218.97p 214.51p 216.80p 1937316
18/02/2020 214.40p 214.80p 212.88p 213.70p 522401
17/02/2020 215.00p 216.20p 214.46p 216.00p 1316632
14/02/2020 215.80p 215.80p 212.85p 214.80p 1167131
13/02/2020 214.60p 215.22p 212.51p 213.00p 1444804
12/02/2020 215.80p 215.80p 214.04p 214.80p 583957
11/02/2020 213.40p 215.14p 212.00p 214.80p 862367
10/02/2020 212.00p 213.00p 211.00p 211.90p 437061
07/02/2020 213.00p 213.20p 210.48p 212.00p 446511
06/02/2020 212.60p 214.50p 210.22p 212.20p 615428
05/02/2020 209.00p 211.80p 206.49p 211.00p 545294
04/02/2020 203.80p 208.40p 201.92p 207.50p 841498
03/02/2020 199.10p 203.80p 198.50p 202.60p 517221
31/01/2020 204.40p 204.40p 198.92p 199.10p 323086
30/01/2020 203.60p 204.80p 203.20p 203.60p 464374
29/01/2020 205.20p 206.80p 204.13p 205.60p 300013
28/01/2020 205.20p 205.20p 203.60p 204.90p 433359
27/01/2020 205.20p 205.20p 202.69p 205.00p 583304
24/01/2020 208.60p 209.40p 206.36p 208.30p 426454
23/01/2020 207.80p 207.80p 205.20p 205.20p 326015
22/01/2020 209.80p 209.80p 205.00p 208.00p 757972
21/01/2020 208.40p 208.40p 205.94p 208.40p 792825
20/01/2020 206.20p 209.80p 206.20p 209.40p 739287
17/01/2020 206.00p 208.40p 204.60p 206.00p 392998
16/01/2020 204.80p 207.20p 203.80p 207.20p 455896
15/01/2020 204.00p 205.00p 200.86p 205.00p 414867
14/01/2020 202.00p 204.40p 201.06p 202.60p 587167
13/01/2020 199.80p 202.40p 199.80p 202.00p 848049
10/01/2020 199.80p 202.20p 198.99p 199.10p 550687
09/01/2020 197.90p 199.00p 195.50p 199.00p 693205
08/01/2020 197.00p 197.00p 193.84p 196.60p 881358
07/01/2020 195.90p 196.90p 194.00p 196.40p 381589
06/01/2020 197.00p 197.00p 192.31p 194.40p 442795
03/01/2020 195.70p 198.70p 192.59p 195.20p 292052
02/01/2020 197.00p 199.28p 195.30p 198.40p 476947
31/12/2019 197.50p 198.59p 196.56p 197.10p 247321
30/12/2019 195.50p 199.34p 195.50p 197.65p 320182
27/12/2019 194.50p 199.70p 194.50p 198.05p 254840
24/12/2019 199.90p 199.90p 196.12p 197.30p 108608
23/12/2019 196.00p 199.90p 192.57p 197.90p 409660
20/12/2019 195.00p 196.80p 193.36p 193.90p 484383
19/12/2019 191.10p 195.60p 191.10p 195.60p 536428
18/12/2019 193.00p 194.36p 191.48p 193.80p 404551
17/12/2019 193.00p 194.54p 192.00p 194.00p 419739
16/12/2019 193.30p 194.71p 190.55p 193.50p 555180
13/12/2019 189.50p 193.90p 189.10p 190.20p 499365
12/12/2019 188.80p 191.90p 187.85p 188.50p 300988
11/12/2019 192.00p 192.00p 188.50p 190.10p 374532
10/12/2019 191.40p 192.56p 190.13p 190.20p 329720
09/12/2019 194.90p 194.90p 187.76p 193.00p 365059
06/12/2019 194.90p 194.90p 191.20p 193.45p 152352
05/12/2019 193.00p 194.60p 191.00p 192.20p 287514
04/12/2019 193.90p 195.00p 190.80p 195.00p 163040
03/12/2019 196.10p 197.60p 190.20p 192.00p 428279
02/12/2019 198.00p 200.40p 195.30p 197.70p 421132
29/11/2019 197.80p 200.60p 197.07p 199.50p 468461
28/11/2019 197.20p 198.90p 196.52p 198.60p 295781
27/11/2019 198.00p 199.50p 196.50p 196.50p 406197
26/11/2019 195.00p 197.40p 193.80p 197.40p 413730
25/11/2019 190.00p 194.60p 190.00p 194.60p 322953
22/11/2019 189.80p 191.48p 189.06p 190.00p 126568
21/11/2019 189.20p 189.80p 187.00p 189.80p 232833
20/11/2019 186.50p 189.20p 186.50p 189.20p 193539
19/11/2019 188.00p 188.86p 185.39p 188.70p 269388
18/11/2019 186.40p 187.40p 183.80p 187.40p 312002
15/11/2019 185.30p 186.80p 184.40p 186.70p 942594
14/11/2019 184.60p 186.64p 183.64p 186.20p 315515
13/11/2019 186.00p 186.00p 183.30p 185.80p 192029
12/11/2019 184.40p 186.00p 182.80p 186.00p 382299
11/11/2019 184.00p 184.00p 180.30p 183.60p 425903
08/11/2019 179.00p 184.60p 179.00p 184.60p 305035
07/11/2019 183.40p 184.90p 181.40p 184.90p 248522
06/11/2019 180.90p 184.00p 179.60p 182.40p 183303
05/11/2019 181.40p 183.90p 181.40p 182.20p 345525
04/11/2019 180.90p 183.56p 178.39p 182.60p 516800
01/11/2019 180.00p 180.60p 176.22p 179.70p 359140
31/10/2019 181.00p 181.00p 175.30p 175.40p 215820
30/10/2019 176.70p 180.30p 176.70p 179.30p 167075
29/10/2019 177.10p 182.00p 176.90p 178.80p 702247
28/10/2019 175.80p 178.30p 174.29p 178.30p 257421
25/10/2019 174.00p 176.10p 171.10p 176.10p 251025
24/10/2019 172.40p 175.40p 172.00p 173.90p 659467
23/10/2019 171.80p 173.70p 171.29p 172.90p 271004
22/10/2019 178.00p 178.00p 171.00p 173.70p 482998
21/10/2019 174.50p 174.52p 171.19p 174.50p 191315
18/10/2019 176.70p 177.09p 172.50p 173.80p 216334
17/10/2019 176.50p 176.90p 166.92p 176.30p 389818
16/10/2019 175.50p 177.70p 174.25p 176.20p 333673
15/10/2019 174.40p 179.58p 170.22p 175.00p 446914
14/10/2019 176.00p 178.61p 174.74p 176.10p 444291
11/10/2019 176.30p 177.50p 172.94p 174.80p 402132
10/10/2019 178.20p 178.20p 173.00p 175.00p 616795
09/10/2019 178.40p 179.40p 173.50p 175.00p 502554
08/10/2019 180.20p 180.50p 175.84p 177.40p 252114
07/10/2019 180.60p 180.60p 175.50p 179.50p 653331
04/10/2019 175.40p 180.70p 171.40p 179.00p 375272
03/10/2019 173.70p 174.41p 167.80p 171.60p 682385
02/10/2019 182.00p 182.00p 171.00p 173.90p 800024
01/10/2019 185.70p 186.70p 182.30p 182.30p 497229
30/09/2019 186.50p 186.50p 183.00p 184.00p 382103
27/09/2019 185.00p 187.70p 183.48p 186.00p 353094
26/09/2019 186.90p 187.10p 183.24p 184.80p 306580
25/09/2019 187.70p 188.04p 182.25p 184.80p 790205
24/09/2019 189.40p 191.75p 188.38p 189.40p 330894
23/09/2019 190.80p 192.30p 189.27p 189.60p 219970
20/09/2019 189.80p 192.70p 189.00p 191.00p 428666
19/09/2019 196.70p 196.70p 189.36p 192.60p 248198
18/09/2019 196.70p 196.70p 191.32p 191.80p 234876
17/09/2019 194.50p 195.05p 191.21p 192.00p 445403
16/09/2019 193.40p 193.70p 190.15p 193.30p 638694
13/09/2019 193.00p 195.17p 190.75p 194.00p 226847
12/09/2019 192.20p 194.90p 191.92p 194.90p 190116
11/09/2019 190.40p 192.60p 188.01p 192.60p 346499
10/09/2019 191.30p 194.87p 187.33p 187.80p 566433
09/09/2019 193.00p 196.84p 191.80p 191.80p 596693
06/09/2019 193.90p 196.89p 193.16p 196.20p 190893
05/09/2019 195.50p 197.39p 191.80p 194.90p 354216
04/09/2019 195.00p 196.96p 193.82p 195.40p 323435
03/09/2019 194.50p 195.70p 192.00p 193.90p 328892
02/09/2019 192.50p 197.00p 191.41p 196.90p 404178
30/08/2019 195.00p 195.90p 192.34p 194.60p 369329
29/08/2019 194.80p 195.00p 190.83p 194.20p 351437
28/08/2019 191.90p 193.65p 189.00p 191.00p 744809
27/08/2019 191.70p 194.32p 191.44p 191.70p 454121
23/08/2019 195.00p 197.98p 192.48p 193.00p 490328
22/08/2019 196.00p 198.51p 193.50p 194.40p 235833
21/08/2019 196.50p 198.68p 195.20p 198.00p 279180
20/08/2019 195.00p 197.43p 194.49p 196.60p 550378
19/08/2019 191.60p 196.90p 191.60p 194.80p 682364
16/08/2019 184.70p 193.40p 181.05p 191.30p 581257
15/08/2019 190.30p 192.00p 179.00p 183.90p 842351
14/08/2019 195.10p 197.98p 189.01p 190.70p 484063

*Close Price adjusted for both dividends and splits