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
22/06/2020 482.00p 487.69p 476.50p 480.00p 265038
19/06/2020 483.00p 489.80p 479.99p 482.00p 782999
18/06/2020 480.00p 488.50p 479.00p 480.50p 283002
17/06/2020 483.00p 488.00p 478.50p 485.00p 393322
16/06/2020 472.00p 484.50p 472.00p 478.00p 628686
15/06/2020 459.50p 466.12p 452.00p 463.50p 438617
12/06/2020 461.00p 477.57p 457.50p 468.00p 590706
11/06/2020 479.00p 479.00p 464.74p 465.00p 417552
10/06/2020 490.00p 496.98p 473.53p 483.00p 766741
09/06/2020 497.00p 502.00p 482.50p 487.00p 380547
08/06/2020 491.50p 504.00p 487.55p 496.00p 805325
05/06/2020 489.00p 498.00p 479.29p 495.00p 816439
04/06/2020 482.50p 487.50p 477.10p 481.50p 403317
03/06/2020 471.00p 482.50p 467.00p 481.50p 371450
02/06/2020 460.00p 469.00p 460.00p 467.50p 429483
01/06/2020 460.00p 465.09p 456.50p 462.00p 394967
29/05/2020 458.00p 462.00p 453.00p 455.00p 482712
28/05/2020 463.00p 466.55p 456.00p 463.50p 296380
27/05/2020 452.00p 461.50p 450.50p 459.00p 428743
26/05/2020 449.00p 453.04p 444.00p 452.50p 566668
25/05/2020 432.50p 443.00p 429.00p 441.00p 464431
22/05/2020 432.50p 443.00p 429.00p 441.00p 464431
21/05/2020 442.00p 446.89p 436.76p 440.50p 320658
20/05/2020 439.50p 446.00p 434.33p 445.00p 284374
19/05/2020 449.00p 450.98p 439.00p 443.00p 384338
18/05/2020 427.50p 448.00p 426.50p 448.00p 452183
15/05/2020 430.00p 434.00p 423.00p 426.00p 391639
14/05/2020 431.00p 436.13p 417.43p 423.00p 582994
13/05/2020 437.00p 441.34p 434.00p 437.00p 560523
12/05/2020 440.00p 446.50p 439.00p 444.00p 273275
11/05/2020 439.00p 447.58p 437.50p 442.00p 406176
08/05/2020 435.00p 443.00p 434.00p 439.00p 343764
07/05/2020 435.00p 443.00p 434.00p 439.00p 343764
06/05/2020 444.50p 448.80p 439.00p 439.00p 332764
05/05/2020 441.00p 448.00p 436.50p 445.50p 326100
04/05/2020 437.00p 440.00p 426.00p 437.50p 539887
01/05/2020 441.50p 445.46p 430.01p 439.00p 465177
30/04/2020 465.50p 470.50p 450.00p 450.00p 582953
29/04/2020 457.50p 467.50p 454.00p 463.50p 923040
28/04/2020 447.50p 461.50p 446.91p 457.50p 445788
27/04/2020 450.00p 453.51p 444.50p 450.50p 384822
24/04/2020 440.50p 451.00p 438.00p 442.00p 278507
23/04/2020 449.00p 451.83p 440.00p 445.00p 278254
22/04/2020 448.00p 451.50p 442.00p 448.00p 235723
21/04/2020 459.00p 459.00p 438.00p 438.00p 737527
20/04/2020 462.50p 464.00p 448.55p 456.00p 390566
17/04/2020 458.00p 465.85p 453.00p 458.00p 414697
16/04/2020 449.00p 460.00p 440.50p 447.00p 371989
15/04/2020 468.00p 470.22p 445.50p 448.00p 413551
14/04/2020 480.50p 484.53p 466.00p 470.50p 458310
09/04/2020 469.00p 485.00p 455.50p 485.00p 593274
08/04/2020 445.50p 467.00p 442.50p 467.00p 387665
07/04/2020 442.00p 464.00p 432.64p 454.50p 724776
06/04/2020 422.50p 442.31p 418.50p 432.50p 792636
03/04/2020 422.50p 428.44p 409.00p 409.00p 596803
02/04/2020 427.50p 435.00p 417.00p 428.00p 532587
01/04/2020 428.00p 436.00p 419.50p 422.50p 1000683
31/03/2020 425.00p 441.00p 420.07p 434.00p 1691076
30/03/2020 419.00p 424.78p 406.00p 417.00p 728441
27/03/2020 413.50p 423.80p 411.50p 417.00p 520352
26/03/2020 400.50p 423.50p 393.50p 419.50p 476242
25/03/2020 400.00p 421.55p 390.00p 403.00p 431554
24/03/2020 368.50p 397.00p 368.48p 386.50p 567017
23/03/2020 357.00p 366.39p 342.00p 354.00p 680921
20/03/2020 367.00p 379.58p 366.00p 374.00p 725490
19/03/2020 347.50p 352.40p 335.50p 351.50p 695123
18/03/2020 383.00p 388.40p 344.91p 347.00p 485309
17/03/2020 421.50p 425.56p 382.12p 395.00p 573567
16/03/2020 405.00p 414.72p 378.00p 409.50p 695531
13/03/2020 458.00p 469.50p 430.10p 434.50p 506014
12/03/2020 456.00p 461.00p 430.00p 441.50p 639807
11/03/2020 488.00p 495.89p 478.00p 479.50p 418304
10/03/2020 498.00p 510.00p 482.00p 486.50p 281012
09/03/2020 512.00p 512.00p 479.90p 488.50p 768634
06/03/2020 514.00p 525.18p 507.02p 518.00p 488965
05/03/2020 546.00p 549.00p 527.00p 536.00p 502075
04/03/2020 540.00p 551.00p 537.00p 545.00p 376960
03/03/2020 548.00p 548.29p 534.00p 540.00p 436536
02/03/2020 543.00p 549.77p 523.00p 533.00p 852998
28/02/2020 527.00p 535.14p 517.00p 528.00p 813833
27/02/2020 559.00p 560.88p 540.00p 546.00p 608866
26/02/2020 566.00p 567.66p 553.00p 566.00p 462950
25/02/2020 592.00p 592.00p 568.00p 569.00p 405305
24/02/2020 591.00p 594.75p 575.58p 584.00p 393334
21/02/2020 602.00p 604.00p 600.00p 601.00p 786190
20/02/2020 610.00p 611.00p 603.00p 606.00p 324476
19/02/2020 606.00p 607.00p 604.00p 605.00p 318628
18/02/2020 604.00p 604.00p 598.00p 602.00p 368907
17/02/2020 605.00p 609.00p 601.00p 604.00p 278642
14/02/2020 607.00p 607.00p 602.00p 604.00p 637594
13/02/2020 608.00p 608.50p 599.00p 603.00p 542905
12/02/2020 611.00p 612.00p 606.00p 610.00p 358873
11/02/2020 608.00p 610.00p 603.00p 610.00p 433053
10/02/2020 608.00p 611.50p 603.00p 606.00p 479514
07/02/2020 610.00p 613.00p 604.00p 608.00p 439012
06/02/2020 616.00p 616.00p 607.00p 612.00p 368148
05/02/2020 609.00p 618.00p 607.00p 615.00p 442407
04/02/2020 613.00p 614.67p 607.80p 610.00p 382874
03/02/2020 601.00p 608.00p 601.00p 602.00p 346006
31/01/2020 617.00p 617.00p 600.00p 601.00p 277395
30/01/2020 613.00p 615.00p 606.00p 608.00p 360773
29/01/2020 617.00p 621.00p 613.00p 615.00p 285143
28/01/2020 613.00p 617.00p 610.00p 615.00p 233152
27/01/2020 619.00p 621.46p 610.00p 611.00p 428821
24/01/2020 631.00p 631.00p 623.16p 626.00p 289961
23/01/2020 626.00p 626.98p 618.00p 620.00p 452188
22/01/2020 628.00p 632.00p 624.00p 624.00p 323979
21/01/2020 627.00p 630.50p 624.00p 627.00p 246275
20/01/2020 632.00p 636.00p 627.00p 629.00p 246188
17/01/2020 627.00p 635.55p 627.00p 633.00p 442814
16/01/2020 628.00p 630.60p 624.92p 627.00p 416800
15/01/2020 627.00p 629.55p 625.00p 628.00p 209450
14/01/2020 629.00p 632.50p 626.46p 628.00p 300790
13/01/2020 628.00p 633.00p 625.60p 629.00p 419575
10/01/2020 634.00p 634.00p 625.00p 625.00p 317743
09/01/2020 630.00p 630.00p 622.00p 625.00p 382155
08/01/2020 625.00p 625.47p 620.00p 623.00p 417789
07/01/2020 625.00p 627.00p 620.04p 626.00p 373631
06/01/2020 624.00p 629.95p 619.00p 626.00p 463055
03/01/2020 628.00p 631.70p 622.00p 630.00p 400694
02/01/2020 634.00p 636.00p 628.00p 633.00p 207591
31/12/2019 628.00p 631.40p 626.00p 626.00p 105428
30/12/2019 634.00p 636.50p 627.82p 628.00p 229194
27/12/2019 634.00p 638.00p 632.00p 634.00p 112772
24/12/2019 637.00p 638.00p 630.09p 632.00p 59421
23/12/2019 631.00p 635.00p 628.00p 630.00p 442439
20/12/2019 635.00p 636.80p 629.34p 635.00p 587797
19/12/2019 633.00p 638.00p 631.00p 635.00p 310338
18/12/2019 633.00p 636.55p 629.00p 630.00p 352592
17/12/2019 643.00p 643.25p 630.00p 633.00p 498554
16/12/2019 620.00p 644.00p 617.16p 644.00p 774836
13/12/2019 609.00p 628.00p 607.85p 617.00p 1539405
12/12/2019 600.00p 605.00p 597.00p 603.00p 1175366
11/12/2019 610.00p 612.92p 600.00p 602.00p 503318
10/12/2019 613.00p 613.00p 602.00p 604.00p 383557
09/12/2019 605.00p 612.00p 601.66p 609.00p 322953
06/12/2019 602.00p 606.00p 600.20p 605.00p 320154
05/12/2019 605.00p 605.00p 600.61p 601.00p 121200
04/12/2019 594.00p 603.78p 594.00p 600.00p 231931
03/12/2019 602.00p 604.40p 592.33p 598.00p 809782
02/12/2019 611.00p 613.00p 602.71p 605.00p 440505
29/11/2019 612.00p 615.00p 609.01p 610.00p 282703
28/11/2019 610.00p 614.00p 609.00p 613.00p 293708
27/11/2019 613.00p 613.00p 605.00p 611.00p 459396
26/11/2019 608.00p 609.00p 596.00p 609.00p 354556
25/11/2019 600.00p 606.00p 599.50p 605.00p 377258
22/11/2019 593.00p 603.00p 593.00p 599.00p 467826
21/11/2019 594.00p 597.44p 593.00p 595.00p 578107
20/11/2019 597.00p 598.00p 591.00p 596.00p 394970
19/11/2019 596.00p 604.00p 594.40p 599.00p 1059017
18/11/2019 595.00p 598.75p 593.00p 596.00p 1045207
15/11/2019 595.00p 597.75p 590.00p 596.00p 373430
14/11/2019 594.00p 595.40p 592.00p 594.00p 328534
13/11/2019 599.00p 601.40p 595.50p 600.00p 317362
12/11/2019 602.00p 603.87p 597.00p 602.00p 1001772
11/11/2019 600.00p 600.86p 592.00p 598.00p 870785
08/11/2019 606.00p 607.72p 598.00p 602.00p 828282
07/11/2019 607.00p 608.50p 603.00p 606.00p 892564
06/11/2019 606.00p 608.00p 602.00p 604.00p 439556
05/11/2019 609.00p 609.00p 606.00p 607.00p 272318
04/11/2019 609.00p 609.00p 604.50p 606.00p 275402
01/11/2019 604.00p 606.00p 599.00p 604.00p 179650
31/10/2019 608.00p 608.00p 596.68p 600.00p 336751
30/10/2019 604.00p 605.00p 599.00p 602.00p 308366
29/10/2019 605.00p 605.32p 602.05p 603.00p 143331
28/10/2019 604.00p 607.00p 604.00p 604.00p 259825
25/10/2019 611.00p 612.75p 603.65p 605.00p 211933
24/10/2019 611.00p 616.00p 611.00p 613.00p 239546
23/10/2019 611.00p 612.00p 606.23p 611.00p 352590
22/10/2019 604.00p 610.00p 604.00p 608.00p 347120
21/10/2019 606.00p 608.00p 603.33p 606.00p 543164
18/10/2019 608.00p 608.00p 602.06p 605.00p 341467
17/10/2019 603.00p 612.00p 598.50p 606.00p 427991
16/10/2019 602.00p 603.00p 595.00p 599.00p 289644
15/10/2019 592.00p 603.00p 592.00p 599.00p 480194
14/10/2019 593.00p 593.00p 582.00p 593.00p 219669
11/10/2019 583.00p 593.00p 576.60p 592.00p 659572
10/10/2019 585.00p 585.00p 574.00p 575.00p 241252
09/10/2019 576.00p 578.00p 574.00p 577.00p 239338
08/10/2019 580.00p 582.00p 574.00p 577.00p 234703
07/10/2019 580.00p 580.00p 575.10p 579.00p 432383
04/10/2019 580.00p 580.00p 574.00p 576.00p 150592
03/10/2019 577.00p 578.95p 569.00p 574.00p 393818
02/10/2019 589.00p 589.00p 575.00p 576.00p 874052
01/10/2019 594.00p 594.00p 590.00p 592.00p 199263
30/09/2019 594.00p 594.00p 588.00p 591.00p 780307
27/09/2019 589.00p 597.00p 589.00p 592.00p 306246
26/09/2019 583.00p 594.00p 583.00p 590.00p 258223
25/09/2019 583.00p 586.02p 577.50p 586.00p 525663
24/09/2019 588.00p 595.00p 586.00p 589.00p 257986
23/09/2019 594.00p 594.00p 586.00p 590.00p 480697
20/09/2019 587.00p 593.50p 585.00p 591.00p 666974
19/09/2019 583.00p 589.00p 579.00p 587.00p 547204
18/09/2019 582.00p 583.14p 578.00p 582.00p 733102
17/09/2019 580.00p 583.00p 577.00p 580.00p 732490
16/09/2019 582.00p 583.00p 578.08p 582.00p 599587
13/09/2019 574.00p 582.02p 574.00p 582.00p 399178
12/09/2019 577.00p 578.00p 572.08p 574.00p 449244
11/09/2019 568.00p 573.00p 564.33p 572.00p 608794
10/09/2019 564.00p 564.00p 554.50p 563.00p 418514

*Close Price adjusted for both dividends and splits