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
26/10/2018 162.00p 162.00p 156.80p 159.60p 651535
25/10/2018 164.80p 166.80p 160.00p 166.80p 651615
24/10/2018 165.60p 170.40p 165.60p 168.80p 429125
23/10/2018 171.20p 171.20p 164.80p 168.00p 565475
22/10/2018 174.00p 174.00p 170.94p 171.60p 494025
19/10/2018 173.60p 174.80p 171.36p 172.40p 262960
18/10/2018 171.60p 173.20p 170.05p 170.80p 306230
17/10/2018 173.60p 178.40p 169.60p 171.60p 808475
16/10/2018 166.00p 170.87p 165.04p 170.40p 493175
15/10/2018 167.20p 167.20p 163.23p 165.20p 655005
12/10/2018 162.80p 165.69p 160.58p 162.00p 1551730
11/10/2018 162.00p 162.60p 153.60p 159.20p 2387635
10/10/2018 172.80p 176.00p 164.40p 166.00p 1305980
09/10/2018 176.80p 178.80p 170.40p 174.80p 1489350
08/10/2018 183.60p 185.02p 175.20p 177.60p 1931030
05/10/2018 188.40p 189.70p 184.00p 185.20p 853295
04/10/2018 196.00p 196.00p 188.88p 189.60p 522960
03/10/2018 196.80p 198.80p 194.25p 194.80p 819470
02/10/2018 197.20p 198.00p 196.17p 197.20p 362015
01/10/2018 196.40p 199.20p 196.13p 198.00p 594230
28/09/2018 196.80p 198.40p 196.00p 196.40p 547265
27/09/2018 198.00p 198.40p 196.59p 197.60p 179555
26/09/2018 196.80p 198.00p 196.20p 197.60p 235945
25/09/2018 197.20p 198.00p 195.86p 197.20p 372460
24/09/2018 197.20p 198.40p 194.84p 196.00p 411490
21/09/2018 197.60p 198.00p 196.00p 196.80p 1405735
20/09/2018 201.00p 201.00p 196.40p 196.40p 352290
19/09/2018 200.00p 201.00p 197.60p 198.80p 302505
18/09/2018 198.80p 200.00p 197.22p 200.00p 319510
17/09/2018 198.40p 199.20p 196.79p 198.00p 485545
14/09/2018 198.00p 199.20p 196.40p 198.00p 865345
13/09/2018 200.00p 200.00p 198.00p 198.00p 583590
12/09/2018 195.20p 199.28p 195.20p 199.20p 396560
11/09/2018 195.20p 197.20p 194.00p 194.00p 248080
10/09/2018 196.80p 196.80p 194.00p 195.60p 485050
07/09/2018 198.00p 199.36p 192.00p 197.20p 872415
06/09/2018 200.00p 202.98p 198.00p 199.20p 768855
05/09/2018 204.00p 204.00p 200.00p 200.00p 377570
04/09/2018 203.00p 204.00p 201.00p 204.00p 883665
03/09/2018 201.00p 205.00p 199.94p 202.00p 576485
31/08/2018 198.40p 199.60p 198.16p 199.60p 425645
30/08/2018 198.40p 199.20p 196.98p 198.80p 483945
29/08/2018 198.80p 199.20p 196.00p 198.00p 694085
28/08/2018 195.20p 198.80p 195.18p 197.60p 617700
24/08/2018 191.60p 195.18p 191.59p 194.40p 374195
23/08/2018 189.60p 193.20p 188.62p 190.80p 282105
22/08/2018 188.00p 189.20p 187.60p 188.00p 565300
21/08/2018 189.20p 189.60p 188.00p 188.20p 475440
20/08/2018 188.00p 190.00p 186.80p 187.20p 264800
17/08/2018 188.80p 189.00p 185.49p 186.00p 796605
16/08/2018 185.20p 188.00p 184.18p 187.20p 323270
15/08/2018 187.60p 188.22p 183.60p 184.00p 435190
14/08/2018 185.60p 187.20p 185.60p 186.40p 245000
13/08/2018 186.80p 188.40p 186.00p 186.40p 690735
10/08/2018 187.60p 188.12p 186.44p 186.80p 927995
09/08/2018 188.40p 188.80p 186.40p 186.80p 598445
08/08/2018 188.40p 189.60p 186.99p 187.20p 736980
07/08/2018 186.00p 188.40p 185.60p 186.40p 400195
06/08/2018 186.40p 188.00p 185.20p 185.60p 522860
03/08/2018 183.20p 187.08p 183.20p 186.60p 376800
02/08/2018 182.00p 184.00p 180.40p 184.00p 645060
01/08/2018 184.00p 185.58p 181.33p 182.00p 758790
31/07/2018 190.40p 191.07p 184.00p 184.00p 815665
30/07/2018 194.00p 194.00p 190.80p 190.80p 846525
27/07/2018 194.00p 194.80p 193.47p 194.40p 455980
26/07/2018 194.00p 194.00p 192.67p 194.00p 667635
25/07/2018 194.00p 194.20p 192.78p 193.00p 787330
24/07/2018 192.80p 194.40p 192.40p 194.40p 897640
23/07/2018 192.00p 192.80p 191.20p 192.40p 831610
20/07/2018 191.20p 192.40p 190.26p 192.40p 499435
19/07/2018 190.40p 191.20p 189.60p 190.40p 320520
18/07/2018 187.60p 190.39p 187.02p 189.40p 1366730
17/07/2018 185.20p 187.08p 185.20p 186.60p 312970
16/07/2018 186.40p 186.80p 185.33p 185.60p 666620
13/07/2018 184.80p 186.40p 184.28p 186.40p 504270
12/07/2018 183.20p 184.00p 182.40p 183.60p 224760
11/07/2018 182.40p 184.00p 182.20p 182.80p 326815
10/07/2018 182.40p 184.13p 182.30p 183.60p 544460
09/07/2018 180.00p 181.59p 179.94p 181.20p 218490
06/07/2018 178.80p 180.00p 178.56p 179.60p 512800
05/07/2018 178.80p 179.96p 178.00p 178.80p 464580
04/07/2018 179.60p 179.69p 179.06p 179.20p 186850
03/07/2018 178.80p 180.00p 178.80p 179.20p 319135
02/07/2018 178.00p 179.72p 176.90p 178.40p 642310
29/06/2018 181.20p 181.20p 178.40p 179.20p 461755
28/06/2018 182.40p 182.40p 178.99p 179.20p 467185
27/06/2018 181.20p 182.00p 179.20p 181.20p 528860
26/06/2018 181.20p 181.70p 179.42p 180.80p 647430
25/06/2018 184.00p 184.38p 179.20p 179.20p 951020
22/06/2018 187.20p 187.40p 184.00p 184.00p 671175
21/06/2018 188.00p 188.40p 185.60p 185.60p 555840
20/06/2018 186.80p 187.96p 186.20p 186.40p 378290
19/06/2018 184.80p 186.40p 184.60p 185.20p 976190
18/06/2018 186.80p 187.08p 185.20p 186.40p 848470
15/06/2018 185.60p 188.20p 184.40p 184.40p 1053985
14/06/2018 184.40p 185.60p 183.20p 184.80p 924010
13/06/2018 183.20p 185.20p 182.40p 184.80p 520810
12/06/2018 181.60p 182.80p 180.87p 182.00p 1106815
11/06/2018 180.00p 181.20p 180.00p 180.80p 638270
08/06/2018 179.60p 180.00p 179.04p 179.20p 495105
07/06/2018 179.60p 181.38p 179.60p 181.20p 435020
06/06/2018 179.60p 180.00p 178.95p 180.00p 550695
05/06/2018 178.80p 180.00p 178.80p 180.00p 734410
04/06/2018 177.60p 178.80p 176.00p 178.80p 492340
01/06/2018 176.00p 177.20p 176.00p 176.40p 527710
31/05/2018 175.60p 176.80p 175.58p 175.60p 484565
30/05/2018 174.40p 175.60p 173.33p 175.20p 344920
29/05/2018 173.60p 174.40p 172.80p 174.40p 477750
25/05/2018 172.80p 174.40p 172.79p 174.00p 286280
24/05/2018 173.60p 173.60p 170.93p 171.60p 367015
23/05/2018 172.40p 173.35p 171.49p 171.60p 243030
22/05/2018 171.60p 173.60p 170.40p 173.00p 467160
21/05/2018 170.00p 170.80p 169.09p 170.60p 433000
18/05/2018 170.00p 170.00p 168.00p 169.00p 262650
17/05/2018 167.60p 169.50p 167.24p 168.40p 533935
16/05/2018 167.20p 168.27p 166.80p 167.60p 606370
15/05/2018 168.00p 169.20p 166.81p 167.60p 284175
14/05/2018 168.40p 168.40p 167.20p 168.40p 657175
11/05/2018 167.20p 168.40p 167.00p 167.80p 365300
10/05/2018 164.80p 167.20p 164.40p 167.20p 630605
09/05/2018 162.40p 163.60p 162.40p 163.20p 470155
08/05/2018 158.00p 161.60p 157.28p 160.80p 455325
04/05/2018 156.00p 158.00p 154.96p 158.00p 305840
03/05/2018 156.40p 156.40p 154.80p 156.00p 486705
02/05/2018 156.40p 156.40p 155.60p 156.00p 216260
01/05/2018 156.40p 156.40p 155.20p 155.20p 192005
30/04/2018 156.80p 156.80p 155.61p 156.80p 224615
27/04/2018 155.60p 156.40p 154.81p 156.40p 374725
26/04/2018 155.60p 156.80p 155.52p 156.00p 288230
25/04/2018 155.60p 156.00p 154.81p 155.60p 812430
24/04/2018 155.60p 157.20p 155.49p 156.40p 368190
23/04/2018 155.60p 156.00p 154.77p 156.00p 292150
20/04/2018 155.60p 155.60p 154.40p 155.00p 228280
19/04/2018 154.40p 155.20p 153.60p 155.00p 275050
18/04/2018 153.20p 154.10p 152.53p 153.80p 314440
17/04/2018 152.80p 153.20p 152.00p 152.00p 477260
16/04/2018 153.20p 153.20p 151.86p 152.40p 530920
13/04/2018 151.60p 152.80p 151.60p 152.00p 302995
12/04/2018 151.60p 151.60p 150.24p 151.40p 360305
11/04/2018 151.20p 152.40p 150.00p 150.80p 422475
10/04/2018 148.40p 151.20p 148.40p 150.80p 574310
09/04/2018 149.60p 150.00p 148.08p 148.20p 412640
06/04/2018 150.80p 151.20p 149.20p 149.20p 752195
05/04/2018 150.40p 151.20p 148.80p 150.80p 516640
04/04/2018 150.00p 150.41p 147.20p 147.60p 503985
03/04/2018 152.40p 152.40p 149.22p 150.80p 636370
29/03/2018 154.00p 154.60p 153.20p 154.00p 364940
28/03/2018 156.80p 157.84p 154.12p 154.80p 412200
27/03/2018 158.00p 159.47p 157.60p 158.80p 700950
26/03/2018 157.20p 157.44p 156.68p 156.80p 407745
23/03/2018 158.00p 158.00p 155.60p 157.20p 455455
22/03/2018 161.20p 161.72p 158.40p 158.80p 377785
21/03/2018 162.40p 162.80p 161.59p 162.00p 565270
20/03/2018 162.00p 163.23p 162.00p 162.40p 354190
19/03/2018 164.00p 164.00p 161.60p 161.60p 355365
16/03/2018 163.60p 163.64p 162.40p 162.80p 556890
15/03/2018 162.40p 163.60p 162.00p 163.20p 359215
14/03/2018 162.80p 162.91p 161.60p 162.40p 881770
13/03/2018 163.60p 163.60p 162.40p 162.40p 359490
12/03/2018 161.60p 163.60p 161.60p 162.40p 680120
09/03/2018 158.80p 161.20p 157.96p 161.20p 372095
08/03/2018 156.80p 159.19p 155.66p 158.80p 284650
07/03/2018 154.80p 156.80p 154.56p 156.40p 272445
06/03/2018 154.80p 156.67p 153.62p 156.40p 335915
05/03/2018 152.00p 154.00p 151.20p 153.60p 326970
02/03/2018 152.80p 153.63p 151.22p 152.80p 321075
01/03/2018 155.60p 156.58p 154.00p 154.80p 405620
28/02/2018 156.40p 157.20p 155.23p 157.20p 547065
27/02/2018 156.40p 157.20p 156.27p 157.20p 336645
26/02/2018 154.80p 156.40p 154.80p 156.00p 634220
23/02/2018 154.80p 154.80p 153.79p 154.40p 361475
22/02/2018 153.60p 154.72p 153.05p 154.40p 312760
21/02/2018 154.80p 154.80p 153.60p 153.60p 407205
20/02/2018 156.00p 156.00p 153.60p 153.60p 426005
19/02/2018 153.60p 155.60p 153.60p 154.80p 472335
16/02/2018 152.00p 154.70p 151.77p 154.40p 807390
15/02/2018 150.00p 153.47p 149.92p 151.40p 990445
14/02/2018 146.80p 150.80p 146.77p 148.20p 751060
13/02/2018 145.20p 146.80p 145.16p 146.00p 467075
12/02/2018 143.20p 146.14p 141.66p 143.20p 598435
09/02/2018 140.81p 142.00p 140.40p 141.00p 224895
08/02/2018 145.60p 145.60p 141.60p 141.60p 333340
07/02/2018 142.40p 145.60p 142.40p 144.80p 1085250
06/02/2018 140.40p 142.40p 136.00p 142.00p 1393740
05/02/2018 150.40p 150.60p 144.80p 146.00p 977135
02/02/2018 154.00p 155.54p 151.20p 151.20p 647290
01/02/2018 156.00p 156.78p 153.98p 155.60p 395735
31/01/2018 156.00p 156.40p 154.00p 154.80p 443070
30/01/2018 156.00p 156.80p 153.60p 154.40p 446465
29/01/2018 155.60p 156.80p 154.40p 155.20p 592435
26/01/2018 154.00p 155.20p 152.40p 154.20p 271275
25/01/2018 154.00p 154.80p 152.40p 152.40p 330140
24/01/2018 156.00p 156.00p 154.40p 154.40p 410085
23/01/2018 155.20p 156.00p 154.42p 154.80p 538465
22/01/2018 155.20p 155.20p 153.73p 154.60p 588150
19/01/2018 155.20p 155.20p 153.30p 155.20p 184830
18/01/2018 154.40p 155.20p 153.26p 153.80p 403000
17/01/2018 156.00p 156.66p 154.61p 154.80p 421385
16/01/2018 155.60p 156.80p 155.54p 156.00p 1125940
15/01/2018 156.40p 156.40p 155.20p 156.00p 453480

*Close Price adjusted for both dividends and splits