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
13/08/2019 194.70p 197.10p 192.20p 194.20p 559141
12/08/2019 198.50p 199.50p 194.00p 194.50p 533806
09/08/2019 199.00p 200.76p 197.30p 199.00p 402334
08/08/2019 193.00p 199.23p 193.00p 198.00p 620383
07/08/2019 194.80p 198.10p 192.45p 195.00p 362954
06/08/2019 193.30p 195.28p 190.75p 193.70p 627383
05/08/2019 199.40p 199.70p 191.53p 192.40p 936284
02/08/2019 204.40p 204.40p 197.00p 199.60p 526645
01/08/2019 205.80p 205.87p 203.51p 205.60p 667579
31/07/2019 206.40p 206.40p 204.20p 204.40p 748473
30/07/2019 206.00p 206.80p 204.20p 204.20p 467701
29/07/2019 203.60p 206.57p 202.30p 205.60p 536916
26/07/2019 201.60p 202.60p 201.20p 202.60p 900041
25/07/2019 201.80p 203.20p 200.80p 202.20p 387027
24/07/2019 203.00p 203.22p 200.60p 201.80p 418349
23/07/2019 201.00p 203.41p 201.00p 202.60p 290137
22/07/2019 200.20p 202.00p 199.94p 200.40p 277971
19/07/2019 201.40p 202.00p 198.73p 200.20p 478694
18/07/2019 199.90p 200.25p 198.82p 199.00p 309457
17/07/2019 203.40p 204.00p 200.10p 201.40p 622753
16/07/2019 200.60p 203.00p 198.40p 203.00p 354592
15/07/2019 199.40p 200.60p 197.00p 200.00p 398635
12/07/2019 198.90p 199.40p 196.97p 198.70p 334525
11/07/2019 199.90p 199.90p 198.28p 199.50p 400124
10/07/2019 198.10p 199.71p 196.20p 199.10p 364638
09/07/2019 197.50p 198.60p 196.20p 197.30p 406159
08/07/2019 199.10p 199.10p 196.44p 197.00p 629658
05/07/2019 198.50p 199.10p 197.28p 197.50p 423852
04/07/2019 197.80p 198.44p 196.96p 198.40p 566989
03/07/2019 197.00p 197.90p 196.18p 197.00p 362607
02/07/2019 195.90p 196.61p 195.14p 196.00p 332428
01/07/2019 193.00p 197.00p 191.08p 195.70p 712399
28/06/2019 191.10p 192.21p 189.90p 192.00p 457916
27/06/2019 191.80p 191.80p 188.01p 189.20p 270624
26/06/2019 192.60p 193.45p 188.21p 189.20p 692276
25/06/2019 194.20p 194.75p 192.49p 193.00p 583386
24/06/2019 195.10p 197.00p 194.20p 196.00p 434188
21/06/2019 195.50p 197.00p 193.60p 193.60p 641316
20/06/2019 194.90p 197.40p 193.40p 196.60p 351714
19/06/2019 196.80p 196.80p 193.50p 194.70p 708570
18/06/2019 188.00p 195.60p 188.00p 195.30p 538783
17/06/2019 191.90p 192.00p 188.47p 191.40p 454759
14/06/2019 192.00p 192.00p 188.50p 189.50p 352091
13/06/2019 190.00p 191.70p 187.92p 191.20p 460931
12/06/2019 191.00p 191.00p 187.00p 187.60p 696315
11/06/2019 190.00p 192.00p 189.43p 190.60p 394037
10/06/2019 188.10p 190.50p 188.00p 190.10p 516102
07/06/2019 184.90p 188.00p 183.16p 187.80p 745653
06/06/2019 183.00p 184.91p 182.00p 184.00p 622474
05/06/2019 180.50p 182.63p 179.30p 181.00p 490249
04/06/2019 178.00p 180.68p 175.92p 179.80p 453663
03/06/2019 182.00p 182.00p 177.90p 179.70p 256289
31/05/2019 185.00p 185.00p 179.00p 179.80p 429387
30/05/2019 185.50p 185.50p 182.23p 183.80p 222655
29/05/2019 187.80p 187.80p 182.05p 182.90p 206029
28/05/2019 188.80p 188.80p 184.10p 186.60p 259096
24/05/2019 188.20p 188.20p 185.00p 185.40p 720013
23/05/2019 185.50p 187.42p 185.00p 185.50p 258363
22/05/2019 187.80p 188.40p 185.65p 187.70p 339332
21/05/2019 187.40p 188.10p 185.50p 186.20p 597087
20/05/2019 187.00p 189.00p 184.20p 186.70p 468992
17/05/2019 185.50p 188.70p 184.32p 188.50p 659287
16/05/2019 186.00p 187.00p 184.00p 186.80p 649490
15/05/2019 183.70p 185.21p 182.42p 184.20p 791547
14/05/2019 179.50p 183.43p 177.82p 182.00p 811113
13/05/2019 183.00p 184.40p 177.00p 177.90p 606111
10/05/2019 188.20p 188.20p 181.50p 183.10p 747247
09/05/2019 185.00p 187.00p 183.10p 184.40p 410348
08/05/2019 186.70p 188.60p 185.00p 187.00p 925485
07/05/2019 189.40p 190.00p 186.80p 187.10p 719132
03/05/2019 189.00p 189.88p 186.90p 189.60p 1106901
02/05/2019 190.00p 190.90p 187.66p 188.10p 607326
01/05/2019 191.50p 192.00p 189.66p 191.30p 679530
30/04/2019 191.40p 192.00p 188.51p 191.30p 369150
29/04/2019 188.00p 191.14p 187.31p 190.60p 655880
26/04/2019 188.30p 188.30p 186.56p 187.90p 506232
25/04/2019 189.50p 189.50p 187.00p 187.60p 501026
24/04/2019 189.00p 189.20p 187.50p 188.40p 882673
23/04/2019 189.00p 189.10p 187.20p 188.50p 688830
18/04/2019 188.00p 188.50p 186.71p 187.50p 517450
17/04/2019 187.80p 188.40p 186.55p 187.70p 569488
16/04/2019 188.00p 188.90p 186.10p 186.95p 540440
15/04/2019 189.20p 189.20p 186.09p 186.60p 979444
12/04/2019 188.00p 188.90p 186.53p 187.20p 522168
11/04/2019 187.00p 188.00p 186.20p 186.50p 566441
10/04/2019 187.80p 187.80p 186.60p 186.80p 354135
09/04/2019 187.40p 187.90p 185.53p 187.00p 671123
08/04/2019 183.70p 188.00p 183.70p 187.60p 944654
05/04/2019 186.90p 187.40p 184.28p 186.95p 1080089
04/04/2019 184.00p 186.50p 182.25p 185.40p 468837
03/04/2019 184.70p 185.50p 183.67p 185.50p 723434
02/04/2019 185.60p 186.00p 183.31p 184.90p 553623
01/04/2019 184.00p 184.80p 182.18p 183.80p 412515
29/03/2019 182.48p 183.90p 181.51p 182.20p 124082
28/03/2019 178.50p 181.50p 177.02p 180.88p 105907
27/03/2019 180.90p 180.90p 177.03p 178.32p 94280
26/03/2019 179.80p 180.78p 178.34p 179.68p 113162
25/03/2019 179.50p 181.17p 176.02p 176.62p 177475
22/03/2019 187.00p 187.00p 180.98p 182.58p 144432
21/03/2019 185.00p 185.90p 184.00p 185.24p 148079
20/03/2019 184.70p 185.50p 184.24p 185.00p 107987
19/03/2019 185.50p 185.50p 183.50p 185.00p 317831
18/03/2019 185.04p 185.30p 183.00p 184.82p 76810
15/03/2019 185.10p 185.50p 181.02p 184.00p 197199
14/03/2019 185.00p 185.00p 181.10p 183.76p 52915
13/03/2019 184.44p 184.50p 181.02p 183.04p 91370
12/03/2019 183.00p 184.00p 179.00p 181.50p 112131
11/03/2019 181.00p 182.50p 178.18p 180.66p 127740
08/03/2019 179.00p 180.48p 177.67p 179.16p 123105
07/03/2019 183.00p 184.00p 179.78p 180.25p 119857
06/03/2019 185.00p 185.00p 183.00p 183.50p 77754
05/03/2019 184.20p 184.20p 182.25p 184.08p 70538
04/03/2019 183.98p 184.08p 181.84p 183.64p 129183
01/03/2019 181.98p 183.50p 180.79p 183.24p 100167
28/02/2019 180.02p 180.79p 178.02p 179.68p 96066
27/02/2019 182.00p 183.50p 180.36p 180.98p 72838
26/02/2019 182.00p 183.50p 181.50p 182.25p 52680
25/02/2019 182.50p 183.50p 181.22p 183.22p 105770
22/02/2019 182.50p 182.50p 180.35p 180.92p 79934
21/02/2019 182.00p 182.70p 180.00p 180.00p 79410
20/02/2019 182.50p 182.88p 180.50p 181.34p 207996
19/02/2019 182.50p 182.98p 181.51p 182.00p 109845
18/02/2019 181.00p 182.00p 179.96p 181.06p 305753
15/02/2019 180.00p 181.60p 180.00p 180.56p 248419
14/02/2019 181.30p 182.00p 180.69p 181.00p 125007
13/02/2019 176.00p 181.00p 175.71p 180.02p 125629
12/02/2019 172.00p 176.00p 172.00p 175.75p 164105
11/02/2019 171.00p 172.78p 170.20p 172.00p 181220
08/02/2019 172.00p 173.48p 169.00p 170.08p 73374
07/02/2019 173.50p 174.78p 171.02p 171.48p 178217
06/02/2019 174.50p 175.46p 173.65p 174.00p 80511
05/02/2019 171.52p 175.50p 171.50p 175.05p 109090
04/02/2019 173.80p 173.80p 170.68p 172.85p 124318
01/02/2019 170.58p 173.50p 169.89p 172.76p 133721
31/01/2019 168.50p 170.55p 168.22p 169.20p 145277
30/01/2019 165.50p 167.50p 165.41p 165.50p 73996
29/01/2019 165.00p 166.63p 164.00p 164.10p 88600
28/01/2019 165.00p 166.00p 163.32p 164.90p 87556
25/01/2019 164.40p 164.80p 162.80p 163.60p 130265
24/01/2019 162.00p 163.60p 162.00p 163.20p 160850
23/01/2019 164.00p 165.20p 162.00p 162.00p 253835
22/01/2019 167.20p 168.50p 165.01p 165.20p 217830
21/01/2019 166.00p 167.74p 165.04p 167.00p 334920
18/01/2019 161.60p 166.00p 160.40p 166.00p 382360
17/01/2019 160.40p 161.92p 159.79p 161.00p 173230
16/01/2019 163.20p 163.20p 161.20p 161.60p 212415
15/01/2019 161.20p 163.20p 159.97p 161.20p 339785
14/01/2019 161.60p 163.18p 157.60p 160.80p 367235
11/01/2019 158.00p 164.40p 157.43p 163.00p 1137160
10/01/2019 157.20p 158.00p 155.60p 157.60p 328065
09/01/2019 153.60p 158.40p 153.40p 156.00p 686015
08/01/2019 150.40p 155.40p 147.36p 153.60p 566155
07/01/2019 147.60p 148.82p 146.38p 147.40p 484020
04/01/2019 144.40p 145.89p 143.60p 144.40p 422650
03/01/2019 146.00p 147.74p 143.51p 143.80p 292215
02/01/2019 145.60p 148.00p 145.60p 147.20p 736640
31/12/2018 148.00p 148.00p 146.10p 147.60p 86135
28/12/2018 145.60p 147.99p 144.38p 146.80p 286525
27/12/2018 145.60p 147.20p 143.60p 143.60p 355115
24/12/2018 144.80p 145.44p 143.20p 144.00p 416180
21/12/2018 147.60p 148.56p 144.00p 145.20p 1245510
20/12/2018 152.80p 152.80p 146.40p 149.60p 1113775
19/12/2018 156.80p 156.80p 154.80p 156.00p 147370
18/12/2018 156.40p 156.89p 154.80p 156.80p 609060
17/12/2018 159.60p 159.71p 156.40p 158.00p 360705
14/12/2018 160.80p 161.26p 158.80p 160.40p 267185
13/12/2018 162.00p 164.00p 161.20p 163.20p 243380
12/12/2018 159.60p 164.00p 158.00p 163.20p 379515
11/12/2018 158.00p 159.76p 156.40p 159.60p 486630
10/12/2018 160.00p 160.00p 156.01p 157.60p 435240
07/12/2018 158.80p 164.00p 157.36p 160.00p 713320
06/12/2018 158.80p 160.00p 153.63p 156.80p 547885
05/12/2018 164.40p 164.40p 158.65p 160.40p 305965
04/12/2018 167.20p 169.60p 166.40p 166.40p 198520
03/12/2018 168.00p 171.20p 167.42p 168.80p 436270
30/11/2018 163.20p 163.60p 161.22p 163.60p 577095
29/11/2018 161.60p 163.20p 161.28p 163.20p 427715
28/11/2018 161.60p 161.60p 158.42p 160.00p 507340
27/11/2018 160.00p 160.92p 158.86p 160.00p 379035
26/11/2018 159.60p 160.22p 158.00p 160.00p 336330
23/11/2018 157.60p 158.77p 154.00p 158.00p 674470
22/11/2018 163.60p 164.00p 157.74p 158.60p 361875
21/11/2018 163.60p 164.40p 160.45p 163.40p 120010
20/11/2018 162.00p 163.20p 160.40p 162.00p 301680
19/11/2018 163.20p 167.60p 162.12p 164.00p 281340
16/11/2018 162.40p 165.90p 162.40p 163.20p 129685
15/11/2018 162.00p 164.80p 161.41p 164.40p 224675
14/11/2018 163.60p 165.58p 161.20p 161.20p 248635
13/11/2018 166.00p 168.49p 164.00p 165.20p 319970
12/11/2018 168.00p 172.02p 165.20p 166.00p 380355
09/11/2018 171.20p 172.42p 168.80p 168.80p 259545
08/11/2018 171.20p 172.80p 169.93p 171.40p 399125
07/11/2018 168.00p 171.20p 166.62p 169.40p 490635
06/11/2018 169.60p 169.96p 166.00p 166.40p 340860
05/11/2018 166.00p 170.40p 164.92p 166.40p 597000
02/11/2018 166.00p 168.80p 164.02p 164.80p 350985
01/11/2018 163.60p 164.40p 160.80p 162.80p 1332415
31/10/2018 164.80p 165.20p 161.55p 164.40p 407585
30/10/2018 161.60p 162.35p 155.60p 158.40p 452825
29/10/2018 162.00p 163.60p 161.04p 162.80p 396945

*Close Price adjusted for both dividends and splits