Edinburgh Inv Trust (EDIN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Edinburgh Inv Trust

Date Open High Low Close* Volume
08/02/2018 656.00p 657.80p 645.00p 650.00p 465490
07/02/2018 660.00p 663.60p 650.00p 661.00p 637984
06/02/2018 644.00p 658.00p 639.00p 650.00p 539915
05/02/2018 661.00p 665.00p 652.01p 660.00p 462383
02/02/2018 680.00p 680.00p 668.80p 670.00p 361169
01/02/2018 676.00p 682.00p 673.50p 677.00p 701905
31/01/2018 689.00p 692.28p 680.00p 681.00p 362826
30/01/2018 696.00p 698.00p 686.81p 688.00p 378309
29/01/2018 700.00p 705.00p 697.00p 698.00p 199501
26/01/2018 698.00p 702.00p 692.66p 699.00p 225580
25/01/2018 695.00p 700.00p 692.00p 692.00p 286909
24/01/2018 701.00p 703.00p 695.00p 696.00p 377547
23/01/2018 699.00p 702.56p 697.00p 700.00p 731020
22/01/2018 702.00p 702.00p 696.00p 700.00p 293623
19/01/2018 698.00p 704.00p 697.00p 699.00p 293835
18/01/2018 709.00p 709.00p 698.00p 698.00p 306154
17/01/2018 705.00p 706.00p 702.00p 704.00p 311774
16/01/2018 707.00p 710.32p 705.00p 706.00p 396318
15/01/2018 707.00p 709.00p 703.00p 706.00p 177299
12/01/2018 706.00p 710.00p 705.12p 707.00p 490904
11/01/2018 708.00p 710.00p 703.00p 706.00p 278365
10/01/2018 708.00p 708.00p 703.00p 705.00p 257966
09/01/2018 710.00p 710.00p 702.99p 705.00p 219861
08/01/2018 707.00p 712.00p 703.00p 705.00p 354005
05/01/2018 704.00p 712.00p 704.00p 709.00p 436989
04/01/2018 705.00p 707.00p 701.02p 705.00p 337091
03/01/2018 700.00p 704.00p 699.00p 703.00p 502338
02/01/2018 703.00p 705.60p 698.74p 700.00p 431182
29/12/2017 701.00p 705.00p 698.00p 703.00p 48896
28/12/2017 700.50p 703.00p 695.00p 700.00p 144869
27/12/2017 704.00p 705.00p 696.00p 704.00p 81482
22/12/2017 707.50p 708.00p 696.61p 700.50p 101816
21/12/2017 695.50p 706.00p 695.50p 701.00p 171769
20/12/2017 703.00p 703.00p 696.58p 697.50p 115345
19/12/2017 707.00p 710.00p 700.00p 701.00p 235995
18/12/2017 695.00p 708.00p 693.50p 701.50p 251050
15/12/2017 698.50p 700.00p 693.00p 700.00p 268197
14/12/2017 697.00p 701.50p 693.00p 694.00p 255849
13/12/2017 698.00p 704.50p 692.00p 695.50p 330112
12/12/2017 698.00p 705.00p 698.00p 699.50p 176118
11/12/2017 700.00p 702.00p 693.70p 698.50p 193461
08/12/2017 689.00p 695.98p 688.00p 695.00p 255173
07/12/2017 690.50p 696.00p 688.00p 690.00p 219419
06/12/2017 690.00p 695.00p 686.31p 693.00p 186161
05/12/2017 694.00p 699.00p 688.00p 690.50p 312958
04/12/2017 700.00p 702.50p 692.50p 695.50p 186113
01/12/2017 694.00p 695.03p 686.00p 690.50p 265342
30/11/2017 695.00p 695.50p 688.00p 689.50p 145997
29/11/2017 695.50p 697.50p 691.94p 696.00p 210728
28/11/2017 692.00p 694.50p 689.00p 694.00p 276364
27/11/2017 689.50p 690.50p 684.04p 689.00p 286465
24/11/2017 693.00p 693.00p 683.03p 688.00p 554737
23/11/2017 688.00p 692.50p 685.00p 688.00p 189574
22/11/2017 689.00p 691.50p 683.50p 690.50p 277884
21/11/2017 694.00p 694.50p 688.50p 692.00p 147767
20/11/2017 693.00p 694.00p 686.50p 690.00p 221653
17/11/2017 691.00p 693.50p 685.00p 688.00p 273910
16/11/2017 690.00p 693.00p 682.00p 687.50p 391963
15/11/2017 700.00p 700.00p 690.00p 690.50p 214642
14/11/2017 704.00p 706.00p 698.61p 700.50p 211805
13/11/2017 705.00p 712.50p 702.50p 703.00p 320949
10/11/2017 709.00p 711.00p 702.55p 703.50p 250274
09/11/2017 716.00p 718.00p 708.61p 709.00p 235454
08/11/2017 716.50p 721.56p 715.00p 715.50p 259618
07/11/2017 722.50p 724.00p 715.83p 718.50p 323110
06/11/2017 727.00p 727.00p 720.63p 722.50p 346315
03/11/2017 725.50p 726.50p 719.00p 724.00p 362165
02/11/2017 713.00p 723.00p 713.00p 721.00p 198068
01/11/2017 713.00p 719.50p 711.12p 715.00p 308966
31/10/2017 708.00p 716.00p 708.00p 712.00p 244392
30/10/2017 705.00p 713.50p 703.02p 710.00p 221437
27/10/2017 704.00p 709.00p 703.50p 707.00p 130208
26/10/2017 704.00p 709.00p 703.13p 705.00p 183438
25/10/2017 704.00p 707.75p 702.00p 702.50p 246415
24/10/2017 707.00p 711.50p 705.50p 706.50p 156093
23/10/2017 710.50p 712.50p 707.00p 708.50p 164384
20/10/2017 709.50p 713.00p 706.50p 710.00p 159974
19/10/2017 710.00p 711.00p 704.91p 709.50p 281415
18/10/2017 705.00p 711.00p 705.00p 708.00p 260059
17/10/2017 705.50p 710.50p 704.48p 706.50p 258706
16/10/2017 709.50p 710.00p 704.50p 708.00p 292163
13/10/2017 709.00p 710.00p 707.00p 709.00p 241465
12/10/2017 708.00p 709.50p 705.00p 709.00p 56751
11/10/2017 703.50p 706.50p 700.00p 706.00p 124549
10/10/2017 697.00p 704.50p 697.00p 702.00p 76646
09/10/2017 701.00p 706.50p 696.50p 698.00p 156957
06/10/2017 708.50p 708.50p 701.00p 703.00p 72318
05/10/2017 698.00p 704.50p 698.00p 702.00p 95452
04/10/2017 699.50p 700.50p 698.00p 699.50p 76190
03/10/2017 704.00p 704.00p 698.00p 699.00p 141420
02/10/2017 697.00p 702.00p 692.00p 699.00p 133803
29/09/2017 689.00p 697.50p 689.00p 695.50p 130949
28/09/2017 695.00p 695.00p 686.00p 686.00p 105453
27/09/2017 697.50p 698.00p 689.00p 689.00p 132698
26/09/2017 693.00p 696.00p 688.50p 691.50p 118291
25/09/2017 691.00p 696.00p 688.00p 694.00p 46787
22/09/2017 694.50p 694.50p 686.00p 690.50p 116583
21/09/2017 699.00p 699.00p 688.50p 692.00p 90993
20/09/2017 696.00p 702.00p 694.50p 697.00p 56337
19/09/2017 698.50p 699.00p 696.00p 697.00p 67144
18/09/2017 693.50p 697.50p 692.50p 694.00p 103182
15/09/2017 696.50p 696.50p 687.50p 691.00p 157263
14/09/2017 704.00p 704.00p 694.00p 694.00p 92701
13/09/2017 703.50p 703.50p 693.50p 700.00p 142479
12/09/2017 710.00p 710.00p 699.00p 701.50p 145338
11/09/2017 709.50p 709.50p 700.00p 706.00p 87177
08/09/2017 707.50p 708.50p 697.50p 702.00p 62744
07/09/2017 700.00p 709.00p 698.00p 706.00p 64527
06/09/2017 700.00p 701.00p 695.00p 699.00p 47198
05/09/2017 708.00p 709.00p 700.50p 701.00p 105226
04/09/2017 707.00p 708.50p 704.00p 705.00p 41142
01/09/2017 711.50p 717.00p 708.50p 709.00p 75685
31/08/2017 706.00p 713.50p 706.00p 712.00p 41343
30/08/2017 711.50p 711.50p 703.50p 705.00p 120858
29/08/2017 706.00p 706.50p 701.00p 705.00p 31472
25/08/2017 711.50p 714.50p 709.50p 710.00p 68766
24/08/2017 712.00p 714.50p 709.50p 713.00p 110235
23/08/2017 708.50p 715.50p 707.00p 711.00p 37362
22/08/2017 728.50p 729.00p 706.00p 712.00p 149532
21/08/2017 728.00p 732.00p 726.50p 728.50p 29055
18/08/2017 730.50p 732.50p 723.00p 730.00p 26681
17/08/2017 737.50p 739.50p 733.00p 734.00p 87560
16/08/2017 739.00p 739.50p 736.50p 737.50p 76160
15/08/2017 739.00p 739.00p 731.50p 733.50p 67196
14/08/2017 736.50p 737.50p 732.00p 734.50p 36849
11/08/2017 730.50p 736.00p 726.00p 733.50p 56556
10/08/2017 743.00p 743.50p 735.00p 736.00p 81220
09/08/2017 745.00p 745.00p 739.00p 742.00p 114653
08/08/2017 748.50p 750.50p 745.00p 746.00p 68212
07/08/2017 750.00p 755.00p 746.50p 749.00p 17149
04/08/2017 742.50p 747.00p 740.50p 746.00p 23371
03/08/2017 734.50p 740.50p 731.00p 740.50p 85948
02/08/2017 740.50p 740.50p 733.00p 734.00p 10277
01/08/2017 735.50p 739.00p 733.00p 734.50p 66296
31/07/2017 741.00p 742.50p 730.50p 733.00p 98008
28/07/2017 749.50p 749.50p 736.50p 738.50p 60222
27/07/2017 754.00p 754.00p 748.50p 748.50p 15685
26/07/2017 753.50p 754.00p 747.50p 751.00p 64590
25/07/2017 747.00p 751.50p 743.50p 747.00p 18936
24/07/2017 751.00p 752.50p 740.50p 743.50p 136966
21/07/2017 758.50p 758.50p 751.00p 754.00p 62643
20/07/2017 753.50p 758.00p 748.00p 753.00p 63681
19/07/2017 751.00p 757.50p 751.00p 753.00p 24792
18/07/2017 748.00p 754.00p 748.00p 750.00p 25808
17/07/2017 754.00p 757.00p 750.50p 751.00p 38223
14/07/2017 750.00p 752.00p 746.00p 747.00p 46519
13/07/2017 748.00p 754.50p 748.00p 750.00p 55274
12/07/2017 752.50p 753.00p 742.50p 748.00p 84874
11/07/2017 753.00p 755.00p 744.00p 745.00p 80351
10/07/2017 750.00p 754.50p 747.50p 752.00p 33438
07/07/2017 744.00p 747.00p 743.00p 744.50p 23584
06/07/2017 744.00p 747.50p 743.00p 744.00p 29959
05/07/2017 745.00p 748.50p 741.00p 747.00p 110741
04/07/2017 744.50p 747.50p 740.50p 744.00p 64546
03/07/2017 742.00p 746.50p 737.50p 742.00p 65944
30/06/2017 748.50p 751.50p 740.50p 741.50p 80989
29/06/2017 754.00p 758.00p 745.50p 749.00p 60515
28/06/2017 756.00p 761.00p 751.50p 752.00p 39999
27/06/2017 760.50p 760.50p 756.00p 758.50p 30960
26/06/2017 764.50p 766.00p 760.00p 760.50p 47513
23/06/2017 765.50p 766.00p 758.00p 759.00p 39275
22/06/2017 770.50p 770.50p 760.00p 760.00p 83318
21/06/2017 779.50p 780.00p 768.50p 772.00p 66294
20/06/2017 784.00p 786.00p 777.50p 778.00p 56878
19/06/2017 773.00p 782.00p 773.00p 779.50p 36022
16/06/2017 764.50p 775.00p 760.75p 775.00p 397693
15/06/2017 765.00p 765.50p 748.00p 761.00p 309191
14/06/2017 766.00p 768.00p 762.00p 764.00p 190928
13/06/2017 768.00p 768.00p 756.50p 760.50p 261786
12/06/2017 761.00p 762.00p 753.50p 760.00p 197675
09/06/2017 757.50p 764.00p 753.00p 760.00p 262070
08/06/2017 761.50p 762.00p 752.92p 755.50p 201975
07/06/2017 764.00p 765.00p 757.50p 758.00p 175841
06/06/2017 764.50p 766.00p 758.50p 761.00p 234634
05/06/2017 772.00p 772.50p 760.50p 763.00p 293636
02/06/2017 771.50p 774.64p 766.00p 766.00p 408622
01/06/2017 771.00p 772.00p 768.00p 768.50p 170884
31/05/2017 770.00p 772.00p 765.00p 765.50p 212751
30/05/2017 762.00p 767.50p 758.93p 765.00p 174412
26/05/2017 760.00p 769.00p 756.80p 766.00p 208761
25/05/2017 755.00p 759.00p 754.02p 757.50p 186675
24/05/2017 753.00p 756.80p 753.00p 754.00p 169309
23/05/2017 752.00p 755.60p 752.00p 754.00p 229951
22/05/2017 756.00p 757.95p 752.00p 755.00p 182958
19/05/2017 757.00p 757.00p 751.00p 752.00p 447987
18/05/2017 762.00p 764.69p 747.16p 750.00p 365924
17/05/2017 766.50p 769.50p 761.00p 763.00p 172736
16/05/2017 768.50p 770.00p 764.01p 770.00p 204718
15/05/2017 768.00p 769.50p 761.00p 761.00p 189356
12/05/2017 767.00p 767.50p 764.00p 765.50p 148464
11/05/2017 766.00p 767.50p 762.00p 764.00p 103502
10/05/2017 762.00p 765.00p 760.59p 764.50p 117495
09/05/2017 763.00p 763.00p 760.00p 760.50p 176152
08/05/2017 763.50p 764.00p 759.00p 760.00p 155142
05/05/2017 753.50p 760.50p 753.38p 758.00p 135507
04/05/2017 755.00p 755.00p 748.50p 753.00p 168844
03/05/2017 755.00p 759.14p 751.50p 754.50p 229827
02/05/2017 754.00p 755.65p 749.00p 755.00p 191350
28/04/2017 747.50p 751.50p 743.95p 749.00p 206335
27/04/2017 749.50p 749.86p 743.72p 747.00p 176677

*Close Price adjusted for both dividends and splits