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
24/04/2017 110.40p 110.40p 109.10p 110.25p 166575
21/04/2017 109.70p 109.70p 108.54p 109.70p 265820
20/04/2017 109.80p 109.80p 108.87p 109.10p 90575
19/04/2017 108.40p 109.40p 108.40p 108.95p 118865
18/04/2017 109.60p 109.60p 108.40p 109.25p 174665
13/04/2017 108.40p 109.74p 108.40p 109.50p 114560
12/04/2017 108.50p 109.58p 108.50p 108.50p 153880
11/04/2017 109.40p 109.40p 108.20p 108.80p 396760
10/04/2017 106.60p 108.69p 106.50p 107.90p 203120
07/04/2017 107.62p 108.00p 106.80p 107.45p 329295
06/04/2017 107.60p 108.10p 106.50p 106.50p 398720
05/04/2017 107.70p 108.53p 107.00p 107.00p 103490
04/04/2017 108.00p 108.80p 107.30p 107.30p 186930
03/04/2017 108.90p 108.90p 107.20p 108.90p 275010
31/03/2017 107.50p 109.00p 107.40p 109.00p 250755
30/03/2017 108.80p 109.00p 107.40p 109.00p 245850
29/03/2017 107.70p 109.00p 107.50p 108.25p 218325
28/03/2017 107.70p 109.00p 107.10p 108.05p 166815
27/03/2017 108.90p 108.90p 107.00p 107.75p 138875
24/03/2017 109.40p 109.40p 107.82p 108.65p 298750
23/03/2017 108.70p 108.70p 107.50p 108.10p 150065
22/03/2017 108.60p 109.90p 107.19p 109.20p 250905
21/03/2017 111.23p 111.36p 110.05p 110.05p 206930
20/03/2017 111.60p 111.60p 110.00p 111.60p 132445
17/03/2017 111.50p 112.00p 110.10p 112.00p 285025
16/03/2017 110.30p 111.37p 110.00p 110.80p 125670
15/03/2017 111.00p 111.50p 109.60p 109.70p 144225
14/03/2017 111.00p 111.00p 110.10p 110.35p 149035
13/03/2017 111.00p 111.00p 110.00p 111.00p 209260
10/03/2017 111.00p 111.00p 110.10p 111.00p 201360
09/03/2017 110.20p 112.00p 110.20p 111.00p 125330
08/03/2017 111.80p 112.00p 111.10p 112.00p 112050
07/03/2017 112.00p 112.20p 110.40p 111.45p 238310
06/03/2017 111.90p 111.90p 110.30p 110.30p 139905
03/03/2017 110.50p 111.74p 110.30p 111.40p 138640
02/03/2017 110.40p 111.84p 110.40p 111.00p 115360
01/03/2017 111.00p 111.00p 109.56p 111.00p 155030
28/02/2017 110.50p 110.70p 109.10p 109.40p 140965
27/02/2017 110.30p 110.60p 109.00p 109.85p 96850
24/02/2017 109.31p 109.60p 108.91p 109.05p 194905
23/02/2017 109.70p 109.83p 108.40p 108.40p 131270
22/02/2017 109.70p 109.97p 108.40p 108.40p 136430
21/02/2017 109.00p 109.45p 108.10p 108.50p 109020
20/02/2017 109.00p 109.40p 107.40p 108.55p 101450
17/02/2017 108.60p 108.70p 107.90p 108.20p 118770
16/02/2017 107.50p 108.49p 107.40p 107.40p 138925
15/02/2017 108.39p 108.49p 107.37p 107.75p 82555
14/02/2017 107.20p 108.20p 106.50p 106.60p 321535
13/02/2017 107.50p 108.30p 107.10p 107.10p 186840
10/02/2017 106.30p 107.80p 106.20p 106.70p 98960
09/02/2017 106.60p 106.60p 105.60p 106.40p 108580
08/02/2017 106.30p 106.30p 105.65p 106.30p 200635
07/02/2017 106.30p 106.30p 105.10p 105.40p 122750
06/02/2017 105.30p 106.20p 104.70p 105.25p 253225
03/02/2017 103.40p 105.30p 103.00p 105.30p 212160
02/02/2017 102.98p 103.26p 102.67p 103.05p 162030
01/02/2017 103.40p 103.40p 102.10p 102.70p 54315
31/01/2017 102.00p 103.40p 102.00p 103.30p 199830
30/01/2017 102.00p 102.40p 101.30p 102.05p 143175
27/01/2017 101.50p 103.00p 101.30p 102.60p 213905
26/01/2017 103.10p 103.10p 101.30p 102.80p 130725
25/01/2017 101.40p 103.11p 101.40p 103.00p 375365
24/01/2017 102.70p 102.70p 101.30p 102.70p 103715
23/01/2017 102.00p 102.20p 101.60p 102.20p 150810
20/01/2017 103.40p 103.40p 102.40p 102.90p 134255
19/01/2017 103.40p 103.40p 102.40p 103.40p 109580
18/01/2017 103.40p 103.40p 102.50p 102.60p 141960
17/01/2017 103.40p 103.40p 102.08p 103.00p 223320
16/01/2017 103.00p 103.30p 102.06p 102.60p 86200
13/01/2017 100.80p 102.40p 100.80p 102.40p 197510
12/01/2017 101.60p 101.90p 100.60p 101.10p 190275
11/01/2017 100.90p 102.20p 100.80p 101.90p 238425
10/01/2017 99.60p 100.90p 99.05p 100.70p 114430
09/01/2017 99.30p 100.50p 99.30p 100.50p 223690
06/01/2017 99.60p 100.11p 99.27p 100.00p 185355
05/01/2017 99.00p 100.26p 99.00p 99.00p 78265
04/01/2017 100.30p 100.40p 99.00p 100.40p 110330
03/01/2017 98.60p 99.90p 98.10p 99.25p 223020
30/12/2016 99.80p 99.80p 97.90p 99.40p 62575
29/12/2016 97.90p 99.41p 97.90p 97.90p 50340
28/12/2016 99.40p 99.80p 98.35p 99.80p 139245
23/12/2016 99.40p 99.40p 98.40p 99.35p 43865
22/12/2016 99.40p 99.40p 98.42p 99.40p 180730
21/12/2016 98.95p 100.00p 98.25p 98.30p 144590
20/12/2016 98.20p 98.60p 97.64p 98.60p 89055
19/12/2016 97.80p 98.20p 97.47p 98.15p 94660
16/12/2016 97.80p 97.80p 97.10p 97.80p 139085
15/12/2016 96.00p 97.52p 96.00p 97.10p 99820
14/12/2016 96.00p 96.95p 96.00p 96.10p 64110
13/12/2016 95.40p 97.00p 95.40p 96.05p 157995
12/12/2016 96.00p 97.15p 96.00p 96.20p 99805
09/12/2016 95.40p 97.00p 95.40p 96.05p 124990
08/12/2016 95.60p 96.10p 95.60p 95.60p 28385
07/12/2016 95.65p 96.22p 95.60p 95.60p 66835
06/12/2016 96.00p 96.13p 95.15p 95.30p 86620
05/12/2016 95.60p 97.00p 95.05p 96.60p 97285
02/12/2016 96.10p 97.70p 96.00p 96.00p 106485
01/12/2016 96.20p 96.75p 96.10p 96.10p 326230
30/11/2016 97.90p 97.95p 96.52p 97.40p 57655
29/11/2016 97.95p 97.95p 96.40p 97.40p 113020
28/11/2016 97.80p 97.80p 97.29p 97.80p 156475
25/11/2016 97.70p 97.70p 97.24p 97.70p 114225
24/11/2016 97.29p 97.60p 97.26p 97.60p 74580
23/11/2016 97.20p 97.95p 97.20p 97.20p 137505
22/11/2016 97.40p 97.40p 96.93p 97.00p 366545
21/11/2016 97.40p 97.40p 96.60p 96.60p 120900
18/11/2016 95.00p 97.00p 95.00p 96.70p 206985
17/11/2016 96.60p 96.95p 94.70p 95.95p 158145
16/11/2016 95.60p 96.59p 94.42p 95.60p 273495
15/11/2016 96.50p 96.95p 95.20p 96.95p 90120
14/11/2016 96.40p 96.40p 95.20p 96.00p 100085
11/11/2016 95.15p 95.85p 95.00p 95.15p 66825
10/11/2016 95.65p 96.00p 94.70p 95.90p 256160
09/11/2016 92.40p 94.40p 92.00p 94.35p 107705
08/11/2016 94.50p 95.60p 94.21p 94.50p 98930
07/11/2016 94.10p 95.65p 94.10p 94.75p 112140
04/11/2016 94.95p 94.95p 93.45p 93.55p 237080
03/11/2016 95.60p 96.18p 94.50p 94.65p 200775
02/11/2016 96.20p 96.51p 95.40p 95.70p 222450
01/11/2016 96.20p 96.85p 96.20p 96.55p 132705
31/10/2016 96.70p 96.70p 95.69p 96.60p 50465
28/10/2016 96.00p 96.90p 95.40p 95.60p 121905
27/10/2016 96.80p 96.80p 95.40p 96.00p 127790
26/10/2016 97.40p 97.40p 96.20p 96.55p 109690
25/10/2016 96.60p 97.69p 96.36p 97.03p 143655
24/10/2016 96.25p 97.40p 96.25p 96.70p 109160
21/10/2016 97.00p 98.00p 95.95p 96.20p 275950
20/10/2016 96.80p 97.65p 96.60p 96.70p 166450
19/10/2016 97.40p 98.00p 96.60p 96.80p 307670
18/10/2016 97.70p 98.04p 97.00p 97.00p 259250
17/10/2016 97.60p 98.15p 97.10p 97.10p 217320
14/10/2016 98.00p 98.80p 97.60p 97.60p 273965
13/10/2016 99.00p 99.10p 97.60p 98.10p 309010
12/10/2016 99.00p 99.68p 99.00p 99.00p 63105
11/10/2016 99.60p 100.27p 99.00p 99.00p 153645
10/10/2016 99.30p 100.40p 98.80p 99.60p 449005
07/10/2016 101.50p 101.57p 99.30p 99.90p 973560
06/10/2016 100.00p 100.93p 99.25p 99.25p 181060
05/10/2016 100.10p 101.10p 100.00p 100.00p 166765
04/10/2016 99.20p 101.40p 98.48p 98.95p 681610
03/10/2016 99.20p 99.20p 98.25p 99.00p 380470
30/09/2016 99.25p 99.25p 98.30p 98.80p 200715
29/09/2016 99.20p 99.20p 98.50p 99.00p 155690
28/09/2016 98.20p 99.30p 98.20p 98.40p 181025
27/09/2016 98.60p 99.10p 98.20p 98.70p 90950
26/09/2016 98.60p 99.44p 98.60p 98.80p 119675
23/09/2016 99.50p 99.50p 98.62p 99.40p 184910
22/09/2016 98.20p 99.60p 97.55p 99.50p 218790
21/09/2016 98.25p 98.25p 97.40p 98.00p 476100
20/09/2016 98.40p 98.40p 97.41p 97.80p 320620
19/09/2016 97.20p 98.60p 97.20p 97.85p 99970
16/09/2016 97.25p 98.80p 97.20p 98.40p 752030
15/09/2016 97.20p 97.75p 97.20p 97.20p 121705
14/09/2016 97.80p 97.80p 97.20p 97.50p 79430
13/09/2016 97.20p 98.37p 97.20p 97.35p 64740
12/09/2016 98.00p 98.60p 97.25p 97.65p 109430
09/09/2016 99.20p 99.27p 98.20p 98.20p 147730
08/09/2016 99.40p 99.40p 97.82p 98.00p 96310
07/09/2016 98.25p 98.93p 97.75p 98.40p 118750
06/09/2016 99.00p 99.40p 97.88p 98.15p 201410
05/09/2016 97.40p 99.40p 97.20p 97.20p 67120
02/09/2016 98.00p 99.15p 96.40p 96.45p 278310
01/09/2016 98.50p 98.50p 96.00p 96.00p 144630
31/08/2016 97.20p 97.46p 96.80p 96.80p 316100
30/08/2016 97.50p 97.50p 96.40p 96.40p 63835
26/08/2016 97.90p 98.00p 96.50p 97.30p 86510
25/08/2016 97.20p 97.60p 96.44p 96.45p 118940
24/08/2016 97.45p 98.10p 97.20p 97.20p 54940
23/08/2016 97.95p 98.30p 96.60p 97.20p 144680
22/08/2016 98.20p 98.20p 97.00p 97.45p 67035
19/08/2016 97.45p 99.20p 97.20p 97.97p 137245
18/08/2016 97.45p 98.68p 97.40p 97.40p 45280
17/08/2016 97.60p 99.10p 97.50p 97.50p 118410
16/08/2016 99.00p 99.15p 98.00p 98.60p 283625
15/08/2016 98.00p 99.40p 97.70p 98.05p 90510
12/08/2016 98.70p 99.40p 97.67p 98.10p 171450
11/08/2016 98.40p 99.00p 97.30p 98.37p 126325
10/08/2016 99.40p 99.40p 97.50p 99.40p 64930
09/08/2016 98.00p 99.25p 97.50p 98.40p 243310
08/08/2016 97.00p 100.00p 97.00p 97.45p 330695
05/08/2016 95.00p 96.60p 94.08p 96.60p 429040
04/08/2016 93.60p 95.00p 93.40p 94.80p 86830
03/08/2016 93.25p 94.80p 93.07p 94.80p 118430
02/08/2016 94.00p 94.80p 93.15p 93.15p 313490
01/08/2016 94.80p 94.80p 93.98p 94.25p 116280
29/07/2016 93.60p 94.80p 92.48p 94.40p 432200
28/07/2016 93.55p 93.95p 93.00p 93.95p 158420
27/07/2016 93.65p 93.91p 93.20p 93.20p 73485
26/07/2016 93.10p 93.52p 93.05p 93.20p 162090
25/07/2016 93.00p 93.10p 92.55p 93.10p 382180
22/07/2016 92.95p 93.00p 91.78p 93.00p 335285
21/07/2016 93.00p 93.00p 92.13p 92.80p 95620
20/07/2016 93.00p 93.00p 91.90p 92.65p 109910
19/07/2016 92.00p 92.95p 91.20p 92.95p 140850
18/07/2016 92.00p 92.00p 91.05p 92.00p 89815
15/07/2016 91.95p 91.95p 91.05p 91.95p 345650
14/07/2016 91.38p 91.75p 91.30p 91.75p 107180
13/07/2016 91.20p 92.00p 91.20p 92.00p 74820
12/07/2016 91.05p 91.90p 91.00p 91.20p 315750
11/07/2016 89.00p 91.55p 88.77p 91.55p 211050

*Close Price adjusted for both dividends and splits