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
27/07/2012 505.00p 510.00p 503.21p 509.50p 182960
26/07/2012 496.60p 505.50p 494.70p 504.00p 326754
25/07/2012 499.50p 501.50p 496.60p 496.60p 168614
24/07/2012 500.50p 503.49p 498.25p 502.00p 198514
23/07/2012 509.50p 514.99p 496.30p 501.50p 343887
20/07/2012 516.00p 517.00p 511.47p 513.50p 143313
19/07/2012 510.00p 516.00p 507.00p 516.00p 296428
18/07/2012 508.50p 511.00p 505.00p 511.00p 250489
17/07/2012 507.00p 509.50p 506.00p 507.00p 185176
16/07/2012 506.00p 510.00p 504.50p 509.00p 285367
13/07/2012 498.00p 508.50p 495.70p 508.00p 292165
12/07/2012 496.90p 500.00p 495.00p 499.00p 182655
11/07/2012 498.80p 502.00p 497.13p 502.00p 196346
10/07/2012 495.90p 503.00p 495.90p 501.50p 242071
09/07/2012 497.20p 499.42p 495.23p 498.30p 225129
06/07/2012 501.00p 502.87p 497.90p 499.00p 186207
05/07/2012 504.00p 506.50p 499.21p 503.00p 241857
04/07/2012 502.00p 504.50p 497.90p 501.50p 190527
03/07/2012 496.50p 503.00p 495.59p 503.00p 215390
02/07/2012 490.30p 498.70p 490.30p 495.10p 242135
29/06/2012 485.80p 492.82p 484.98p 488.40p 327420
28/06/2012 481.50p 484.49p 477.60p 481.00p 226334
27/06/2012 478.50p 484.00p 478.50p 480.90p 173974
26/06/2012 476.00p 479.89p 474.00p 479.30p 121726
25/06/2012 476.30p 480.89p 473.51p 477.30p 184998
22/06/2012 478.40p 481.99p 476.20p 478.00p 121292
21/06/2012 479.90p 484.91p 477.60p 480.30p 146847
20/06/2012 483.80p 485.00p 477.80p 485.00p 201353
19/06/2012 472.00p 483.70p 472.00p 483.70p 260457
18/06/2012 477.00p 481.89p 472.40p 472.40p 289129
15/06/2012 474.10p 479.79p 474.10p 475.00p 404522
14/06/2012 476.50p 479.20p 474.70p 475.80p 147188
13/06/2012 478.00p 481.32p 474.30p 476.50p 263847
12/06/2012 486.00p 487.00p 478.50p 485.50p 329199
11/06/2012 488.50p 491.83p 481.30p 483.00p 295836
08/06/2012 486.40p 486.40p 476.23p 484.60p 261855
07/06/2012 475.90p 486.50p 475.28p 485.70p 323597
06/06/2012 467.60p 479.00p 463.46p 479.00p 253438
01/06/2012 469.40p 471.30p 464.10p 466.60p 219696
31/05/2012 469.50p 474.50p 468.00p 468.50p 170406
30/05/2012 473.70p 475.10p 468.00p 470.20p 289761
29/05/2012 474.30p 478.52p 468.11p 477.70p 190279
28/05/2012 473.60p 473.89p 467.77p 468.30p 147712
25/05/2012 474.40p 474.99p 466.20p 469.50p 244516
24/05/2012 469.90p 474.40p 467.00p 474.20p 179599
23/05/2012 470.10p 470.30p 466.00p 467.60p 299722
22/05/2012 472.30p 475.80p 468.60p 473.50p 337125
21/05/2012 468.00p 470.42p 464.68p 469.00p 227169
18/05/2012 469.30p 471.61p 464.29p 467.50p 307689
17/05/2012 479.70p 479.88p 469.70p 472.00p 244236
16/05/2012 470.10p 480.90p 470.00p 480.30p 265938
15/05/2012 478.40p 480.00p 473.40p 476.00p 250845
14/05/2012 478.10p 478.10p 472.00p 476.60p 272190
11/05/2012 474.20p 483.00p 473.10p 483.00p 207141
10/05/2012 476.00p 480.72p 473.20p 479.00p 222088
09/05/2012 479.00p 480.65p 471.20p 476.20p 281903
08/05/2012 488.90p 488.90p 477.80p 477.80p 279520
04/05/2012 495.50p 497.78p 484.80p 486.00p 309704
03/05/2012 498.80p 499.48p 494.10p 494.40p 122336
02/05/2012 500.00p 500.00p 492.20p 495.30p 278378
01/05/2012 493.00p 503.00p 493.00p 503.00p 256480
30/04/2012 497.40p 499.39p 493.30p 493.50p 334873
27/04/2012 497.50p 498.99p 494.80p 497.00p 247669
26/04/2012 498.70p 499.20p 493.70p 496.00p 336160
25/04/2012 499.20p 501.80p 496.30p 499.00p 271287
24/04/2012 496.10p 499.58p 495.93p 497.90p 272657
23/04/2012 496.90p 500.80p 493.10p 498.00p 422430
20/04/2012 495.50p 502.00p 494.60p 501.00p 291478
19/04/2012 498.70p 500.39p 495.00p 497.00p 332426
18/04/2012 499.40p 500.63p 494.72p 497.70p 287760
17/04/2012 490.00p 499.50p 489.69p 499.50p 247188
16/04/2012 489.90p 493.59p 489.05p 491.10p 469791
13/04/2012 490.10p 495.39p 488.20p 489.10p 239460
12/04/2012 488.20p 494.50p 483.39p 493.70p 231863
11/04/2012 483.50p 489.59p 481.70p 487.80p 309799
10/04/2012 491.80p 496.69p 482.50p 482.50p 330770
05/04/2012 492.80p 494.39p 488.20p 494.00p 244735
04/04/2012 498.70p 499.29p 488.90p 490.10p 449820
03/04/2012 503.50p 505.00p 499.00p 499.00p 322270
02/04/2012 500.00p 502.00p 492.50p 501.00p 305633
30/03/2012 498.10p 499.50p 495.82p 497.60p 287146
29/03/2012 495.10p 497.40p 491.80p 495.10p 352556
28/03/2012 498.20p 500.50p 494.80p 496.30p 305984
27/03/2012 499.10p 504.60p 499.01p 501.50p 359745
26/03/2012 501.00p 503.50p 498.50p 498.50p 186494
23/03/2012 499.40p 501.50p 496.90p 499.90p 264643
22/03/2012 499.10p 499.10p 493.50p 497.00p 176709
21/03/2012 499.40p 502.00p 494.70p 499.70p 255130
20/03/2012 500.50p 501.14p 492.70p 494.80p 264558
19/03/2012 501.00p 503.00p 497.20p 501.00p 626483
16/03/2012 500.50p 503.00p 499.30p 502.00p 501662
15/03/2012 504.50p 505.49p 497.00p 500.00p 276297
14/03/2012 502.00p 507.00p 501.00p 504.00p 303824
13/03/2012 495.90p 501.00p 495.90p 501.00p 434088
12/03/2012 492.30p 495.99p 489.50p 494.90p 256926
09/03/2012 493.50p 494.50p 489.60p 490.80p 101802
08/03/2012 491.00p 497.00p 490.00p 491.10p 379207
07/03/2012 486.40p 490.00p 485.60p 490.00p 181864
06/03/2012 487.20p 488.10p 482.02p 486.10p 287523
05/03/2012 487.20p 493.20p 487.20p 490.30p 224603
02/03/2012 491.30p 493.60p 491.20p 492.10p 144480
01/03/2012 487.60p 493.40p 487.50p 493.40p 175928
29/02/2012 491.50p 495.07p 489.10p 490.70p 230798
28/02/2012 493.10p 494.90p 490.10p 494.30p 143314
27/02/2012 490.40p 492.11p 487.80p 491.00p 284899
24/02/2012 495.60p 496.80p 464.65p 493.50p 334579
23/02/2012 490.40p 496.50p 489.71p 496.50p 311591
22/02/2012 487.70p 492.90p 486.20p 492.00p 373491
21/02/2012 489.50p 491.58p 487.80p 490.00p 328788
20/02/2012 486.20p 492.97p 485.00p 492.00p 369605
17/02/2012 482.00p 485.20p 481.70p 485.20p 171154
16/02/2012 479.20p 482.79p 476.79p 481.40p 291118
15/02/2012 479.00p 483.50p 478.90p 481.70p 351361
14/02/2012 475.50p 479.00p 475.50p 479.00p 294835
13/02/2012 474.00p 478.00p 473.60p 474.20p 407058
10/02/2012 471.60p 473.30p 470.00p 472.00p 278089
09/02/2012 474.70p 476.00p 471.66p 473.00p 484558
08/02/2012 479.80p 480.03p 474.40p 474.80p 348307
07/02/2012 478.40p 479.70p 473.67p 478.40p 410776
06/02/2012 478.90p 484.00p 476.25p 478.20p 295999
03/02/2012 476.60p 479.73p 475.70p 478.20p 413479
02/02/2012 480.00p 484.90p 475.00p 476.40p 204393
01/02/2012 474.00p 482.40p 473.10p 479.30p 209546
31/01/2012 473.40p 478.90p 473.20p 477.00p 282113
30/01/2012 475.00p 475.00p 468.30p 470.40p 285567
27/01/2012 475.10p 479.41p 473.80p 475.00p 246130
26/01/2012 472.30p 479.89p 469.77p 476.70p 209613
25/01/2012 476.70p 477.60p 469.60p 471.60p 269744
24/01/2012 481.00p 481.80p 475.50p 475.50p 314459
23/01/2012 485.30p 486.62p 480.80p 480.90p 279965
20/01/2012 487.30p 489.70p 482.80p 482.80p 135520
19/01/2012 489.00p 490.70p 485.98p 487.80p 305643
18/01/2012 483.60p 488.00p 482.00p 487.00p 149472
17/01/2012 485.80p 487.60p 483.10p 485.00p 217986
16/01/2012 476.10p 482.85p 476.10p 481.40p 186709
13/01/2012 480.60p 484.95p 476.83p 480.10p 195565
12/01/2012 478.60p 482.65p 477.20p 479.20p 276214
11/01/2012 476.20p 481.23p 476.20p 479.30p 709744
10/01/2012 480.00p 483.60p 475.00p 478.50p 209314
09/01/2012 477.60p 480.40p 475.00p 476.00p 137808
06/01/2012 479.20p 480.90p 474.10p 477.40p 131698
05/01/2012 479.10p 484.80p 475.00p 476.00p 180258
04/01/2012 483.30p 485.00p 477.40p 479.00p 158575
03/01/2012 480.00p 484.10p 477.65p 482.00p 284863
30/12/2011 474.40p 474.73p 470.30p 473.50p 49260
29/12/2011 469.50p 473.00p 467.40p 473.00p 237137
28/12/2011 465.80p 472.00p 465.00p 469.70p 254912
23/12/2011 467.20p 471.09p 465.47p 466.50p 83277
22/12/2011 468.40p 470.00p 464.98p 465.60p 145960
21/12/2011 465.10p 469.60p 460.50p 461.50p 180236
20/12/2011 462.30p 466.89p 457.97p 464.20p 152966
19/12/2011 464.00p 467.00p 459.50p 461.60p 217901
16/12/2011 466.20p 471.20p 465.98p 466.70p 213121
15/12/2011 461.50p 467.00p 461.30p 467.00p 148956
14/12/2011 464.90p 467.24p 456.00p 461.60p 261616
13/12/2011 465.30p 471.20p 462.10p 466.30p 161540
12/12/2011 464.50p 468.00p 462.00p 462.00p 222737
09/12/2011 463.80p 467.66p 454.00p 464.50p 478781
08/12/2011 472.30p 472.30p 460.30p 460.80p 246513
07/12/2011 476.90p 477.69p 464.50p 466.60p 259558
06/12/2011 472.80p 475.50p 468.91p 472.00p 205195
05/12/2011 478.10p 480.00p 474.00p 474.00p 187148
02/12/2011 476.70p 481.60p 473.21p 475.00p 383175
01/12/2011 478.10p 480.50p 472.80p 473.20p 354250
30/11/2011 461.00p 476.05p 455.10p 475.70p 311135
29/11/2011 461.00p 464.40p 457.10p 462.20p 229153
28/11/2011 451.10p 460.50p 451.10p 459.60p 192173
25/11/2011 443.10p 451.80p 441.60p 448.40p 170315
24/11/2011 443.30p 448.30p 442.00p 443.10p 319190
23/11/2011 445.60p 447.80p 441.70p 444.00p 513086
22/11/2011 448.00p 452.10p 446.80p 448.50p 244132
21/11/2011 449.00p 451.70p 443.90p 446.30p 310036
18/11/2011 451.60p 459.69p 448.00p 451.80p 348041
17/11/2011 462.10p 466.50p 454.90p 457.00p 188106
16/11/2011 466.90p 470.00p 460.42p 464.70p 172607
15/11/2011 470.00p 472.20p 461.60p 469.20p 250928
14/11/2011 470.00p 473.00p 464.50p 468.80p 102511
11/11/2011 458.40p 467.90p 456.00p 466.40p 222054
10/11/2011 453.70p 461.00p 453.60p 454.50p 183362
09/11/2011 467.00p 467.50p 457.00p 458.30p 230526
08/11/2011 461.70p 467.60p 460.60p 464.50p 303061
07/11/2011 467.70p 468.80p 460.13p 461.00p 167188
04/11/2011 470.20p 475.75p 464.30p 469.40p 301994
03/11/2011 460.30p 472.40p 456.13p 471.60p 177665
02/11/2011 460.00p 465.40p 456.30p 463.80p 158280
01/11/2011 461.80p 464.80p 450.70p 455.20p 242235
31/10/2011 480.00p 480.00p 466.80p 466.80p 285112
28/10/2011 484.00p 486.00p 478.00p 479.70p 231557
27/10/2011 479.50p 485.80p 473.00p 482.00p 285872
26/10/2011 472.60p 476.80p 467.43p 470.90p 121135
25/10/2011 474.10p 480.10p 471.00p 473.60p 149100
24/10/2011 472.70p 476.90p 470.00p 474.70p 330908
21/10/2011 461.80p 472.90p 461.24p 469.20p 186244
20/10/2011 456.50p 465.00p 456.50p 459.00p 99116
19/10/2011 459.90p 463.32p 455.50p 461.80p 284013
18/10/2011 457.50p 457.50p 450.10p 455.10p 136878
17/10/2011 472.30p 473.00p 459.30p 459.30p 310187
14/10/2011 464.00p 469.45p 462.70p 466.30p 155680
13/10/2011 471.00p 471.00p 461.00p 461.40p 168120
12/10/2011 472.10p 472.10p 466.70p 468.10p 446596

*Close Price adjusted for both dividends and splits