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
25/09/2015 86.45p 87.00p 86.41p 86.95p 107090
24/09/2015 86.00p 86.79p 85.45p 85.60p 58885
23/09/2015 86.20p 86.80p 86.20p 86.30p 126915
22/09/2015 87.10p 87.75p 86.25p 86.25p 187220
21/09/2015 87.20p 87.78p 87.20p 87.50p 143620
18/09/2015 88.00p 88.60p 87.00p 87.25p 157535
17/09/2015 88.70p 88.77p 88.00p 88.00p 857820
16/09/2015 89.00p 89.00p 88.05p 88.05p 107630
15/09/2015 88.00p 88.60p 87.60p 87.85p 157245
14/09/2015 88.20p 88.68p 88.00p 88.00p 48000
11/09/2015 88.60p 89.80p 88.20p 88.20p 168560
10/09/2015 90.10p 90.40p 89.60p 89.75p 127380
09/09/2015 88.80p 90.94p 88.80p 90.35p 683050
08/09/2015 86.60p 88.39p 86.60p 87.60p 2940145
07/09/2015 85.85p 86.60p 85.85p 86.00p 509530
04/09/2015 85.60p 86.10p 85.15p 85.15p 91685
03/09/2015 86.80p 87.20p 86.00p 86.35p 196435
02/09/2015 86.55p 86.74p 86.13p 86.13p 199900
01/09/2015 86.80p 87.37p 86.25p 86.60p 214165
28/08/2015 87.90p 88.20p 87.25p 87.80p 149185
27/08/2015 85.80p 87.40p 85.70p 87.20p 417425
26/08/2015 85.40p 86.00p 84.48p 85.20p 247095
25/08/2015 84.00p 87.00p 84.00p 86.20p 800805
24/08/2015 87.00p 87.38p 82.40p 83.20p 876345
21/08/2015 91.80p 91.80p 89.00p 89.00p 384555
20/08/2015 92.80p 93.22p 92.20p 92.52p 187240
19/08/2015 94.30p 94.30p 93.20p 93.20p 220940
18/08/2015 94.20p 94.50p 94.20p 94.25p 140115
17/08/2015 95.20p 95.23p 94.20p 94.30p 351255
14/08/2015 94.90p 95.04p 94.60p 94.60p 228410
13/08/2015 95.60p 95.75p 94.60p 94.60p 209800
12/08/2015 95.40p 95.88p 94.75p 95.15p 240790
11/08/2015 97.25p 97.42p 96.00p 96.00p 236435
10/08/2015 97.30p 97.77p 97.00p 97.60p 187295
07/08/2015 97.40p 97.60p 96.80p 96.80p 230635
06/08/2015 97.80p 97.90p 97.05p 97.05p 188670
05/08/2015 97.70p 97.85p 97.40p 97.70p 281405
04/08/2015 98.00p 98.20p 97.40p 97.80p 234655
03/08/2015 97.72p 97.97p 97.40p 97.88p 198055
31/07/2015 97.80p 98.20p 97.43p 97.75p 466290
30/07/2015 97.50p 97.80p 97.00p 97.75p 267620
29/07/2015 97.70p 97.95p 97.10p 97.95p 310355
28/07/2015 98.00p 98.00p 97.00p 97.10p 344680
27/07/2015 98.00p 98.40p 97.10p 97.52p 325275
24/07/2015 98.80p 99.80p 97.65p 97.65p 307625
23/07/2015 99.15p 99.69p 99.00p 99.60p 174895
22/07/2015 99.40p 99.80p 99.00p 99.05p 148470
21/07/2015 99.80p 100.10p 99.65p 100.10p 151605
20/07/2015 100.00p 100.10p 99.51p 100.00p 254880
17/07/2015 98.20p 100.20p 98.07p 99.80p 558970
16/07/2015 96.95p 98.00p 96.80p 98.00p 389205
15/07/2015 96.80p 96.90p 96.40p 96.80p 200790
14/07/2015 96.60p 97.19p 96.40p 96.90p 274880
13/07/2015 97.00p 97.33p 96.35p 96.35p 171440
10/07/2015 96.60p 96.88p 95.90p 95.90p 772425
09/07/2015 96.18p 96.21p 95.30p 95.90p 291340
08/07/2015 96.35p 96.35p 95.56p 96.20p 459740
07/07/2015 96.80p 97.64p 95.60p 95.60p 299740
06/07/2015 97.00p 98.00p 96.66p 97.10p 145325
03/07/2015 98.30p 98.79p 98.00p 98.00p 274080
02/07/2015 98.60p 99.02p 98.30p 98.47p 217945
01/07/2015 98.20p 99.54p 98.20p 99.00p 466520
30/06/2015 98.00p 98.57p 97.56p 97.80p 293040
29/06/2015 97.80p 98.35p 97.12p 97.70p 318835
26/06/2015 98.60p 99.20p 98.60p 99.20p 232050
25/06/2015 99.30p 99.40p 98.70p 99.20p 283600
24/06/2015 100.00p 100.00p 98.80p 99.40p 163590
23/06/2015 99.35p 99.61p 99.01p 99.55p 698180
22/06/2015 96.20p 100.49p 96.20p 99.35p 465855
19/06/2015 95.50p 97.40p 95.38p 97.40p 477390
18/06/2015 94.50p 96.00p 93.65p 96.00p 177015
17/06/2015 95.75p 95.80p 94.20p 95.60p 268485
16/06/2015 95.55p 95.80p 94.55p 95.00p 287595
15/06/2015 95.60p 95.84p 94.40p 95.00p 288165
12/06/2015 96.35p 96.40p 95.25p 96.00p 759895
11/06/2015 96.15p 96.29p 95.25p 95.70p 133580
10/06/2015 95.80p 96.30p 95.10p 96.30p 164895
09/06/2015 95.00p 95.79p 94.50p 95.02p 157190
08/06/2015 94.45p 96.20p 94.45p 96.20p 116620
05/06/2015 95.25p 95.60p 94.25p 95.60p 128270
04/06/2015 95.40p 95.99p 94.25p 95.60p 69030
03/06/2015 95.15p 95.80p 93.70p 95.50p 200575
02/06/2015 95.25p 95.30p 94.05p 94.42p 220590
01/06/2015 94.95p 95.30p 93.80p 94.53p 1319820
29/05/2015 94.85p 95.26p 93.35p 95.00p 197330
28/05/2015 93.25p 94.55p 93.25p 94.25p 138825
27/05/2015 93.35p 94.20p 92.88p 94.20p 136505
26/05/2015 93.45p 93.93p 92.73p 92.73p 108595
22/05/2015 92.00p 93.93p 91.15p 92.60p 347560
21/05/2015 91.40p 92.00p 90.93p 91.30p 173250
20/05/2015 91.35p 91.40p 90.80p 91.40p 47940
19/05/2015 91.40p 91.47p 90.10p 91.40p 219085
18/05/2015 91.40p 91.54p 90.78p 91.20p 87615
15/05/2015 90.15p 91.40p 90.15p 90.15p 252385
14/05/2015 90.45p 91.20p 89.99p 91.20p 89230
13/05/2015 90.50p 90.95p 89.45p 89.45p 131040
12/05/2015 90.05p 91.00p 89.91p 90.13p 97910
11/05/2015 91.00p 91.16p 90.28p 91.00p 155695
08/05/2015 91.45p 91.45p 89.60p 91.30p 413510
07/05/2015 89.85p 90.66p 89.65p 89.80p 179425
06/05/2015 90.45p 91.18p 89.79p 89.80p 148815
05/05/2015 91.35p 91.45p 90.40p 90.40p 44520
01/05/2015 90.55p 91.35p 90.40p 90.40p 248025
30/04/2015 91.40p 92.42p 90.60p 90.60p 115110
29/04/2015 92.82p 92.82p 91.69p 91.78p 99635
28/04/2015 93.00p 93.00p 91.60p 92.00p 219310
27/04/2015 92.05p 93.02p 92.00p 93.00p 73210
24/04/2015 93.00p 93.75p 92.00p 92.77p 104425
23/04/2015 92.30p 93.06p 92.00p 92.00p 90940
22/04/2015 92.25p 93.45p 92.25p 92.25p 90280
21/04/2015 92.95p 93.28p 92.03p 92.60p 165765
20/04/2015 92.25p 93.40p 92.05p 93.40p 151130
17/04/2015 92.45p 93.85p 91.50p 91.65p 297455
16/04/2015 93.20p 93.98p 92.50p 92.70p 197955
15/04/2015 92.85p 93.95p 92.55p 93.00p 142295
14/04/2015 92.55p 93.91p 92.10p 92.40p 271800
13/04/2015 92.95p 93.06p 91.60p 91.60p 128635
10/04/2015 90.55p 92.40p 89.40p 92.00p 197475
09/04/2015 90.30p 90.30p 89.15p 89.75p 56030
08/04/2015 88.80p 89.99p 88.48p 89.90p 242545
07/04/2015 88.75p 89.29p 87.86p 89.20p 308130
02/04/2015 87.80p 88.60p 87.80p 88.40p 139200
01/04/2015 87.90p 88.60p 87.05p 88.60p 236865
31/03/2015 89.00p 89.40p 87.60p 88.40p 450560
30/03/2015 89.05p 89.05p 87.50p 87.65p 260390
27/03/2015 87.85p 88.45p 87.20p 87.80p 352555
26/03/2015 87.10p 89.42p 86.80p 87.35p 340320
25/03/2015 90.85p 91.87p 89.50p 89.50p 357505
24/03/2015 91.75p 92.40p 91.04p 92.40p 199025
23/03/2015 92.75p 92.80p 91.00p 91.25p 315905
20/03/2015 92.00p 92.49p 91.00p 92.00p 239675
19/03/2015 91.95p 92.80p 91.00p 91.00p 317175
18/03/2015 91.20p 92.00p 90.85p 92.00p 229580
17/03/2015 89.75p 91.40p 89.25p 91.40p 389150
16/03/2015 89.10p 89.60p 87.85p 89.25p 334490
13/03/2015 88.45p 89.05p 87.65p 89.00p 167910
12/03/2015 88.40p 88.90p 87.50p 88.90p 99115
11/03/2015 88.25p 88.40p 87.35p 88.40p 93235
10/03/2015 88.00p 89.00p 87.80p 88.20p 707035
09/03/2015 88.95p 89.00p 88.05p 88.20p 249770
06/03/2015 88.40p 89.44p 87.97p 88.55p 293510
05/03/2015 87.05p 88.30p 87.00p 88.30p 125310
04/03/2015 87.50p 88.00p 87.25p 88.00p 226730
03/03/2015 87.50p 88.00p 87.25p 87.80p 259730
02/03/2015 87.85p 88.00p 87.10p 87.20p 166035
27/02/2015 87.55p 88.00p 87.05p 88.00p 363700
26/02/2015 87.35p 87.60p 86.30p 87.60p 194755
25/02/2015 86.20p 86.80p 85.14p 86.80p 131820
24/02/2015 85.00p 85.80p 84.20p 85.80p 264150
23/02/2015 84.50p 85.16p 83.97p 84.85p 170660
20/02/2015 83.70p 84.35p 83.35p 83.97p 156860
19/02/2015 84.40p 84.40p 83.60p 84.03p 86640
18/02/2015 83.85p 84.33p 83.47p 83.95p 238540
17/02/2015 83.33p 83.50p 83.05p 83.42p 156670
16/02/2015 83.20p 83.80p 82.59p 83.80p 72975
13/02/2015 81.65p 82.75p 81.50p 82.60p 378940
12/02/2015 81.30p 81.75p 80.90p 81.50p 105370
11/02/2015 81.00p 81.35p 80.46p 81.10p 195770
10/02/2015 80.70p 81.75p 80.45p 81.00p 260330
09/02/2015 81.25p 81.48p 80.51p 81.48p 58165
06/02/2015 81.95p 82.15p 81.00p 82.15p 257130
05/02/2015 81.90p 82.10p 80.79p 81.60p 71680
04/02/2015 81.63p 81.79p 81.40p 81.77p 114975
03/02/2015 81.22p 82.10p 81.20p 81.55p 133710
02/02/2015 81.25p 81.50p 80.61p 81.50p 222705
30/01/2015 81.20p 81.60p 80.80p 80.80p 114795
29/01/2015 81.25p 81.90p 80.80p 81.20p 121385
28/01/2015 82.00p 82.42p 81.92p 82.03p 115395
27/01/2015 81.60p 83.10p 81.40p 81.40p 118095
26/01/2015 81.91p 82.50p 81.55p 82.50p 75740
23/01/2015 82.40p 82.83p 81.69p 81.75p 229330
22/01/2015 82.35p 82.65p 81.26p 82.08p 194745
21/01/2015 81.20p 81.60p 80.10p 81.58p 136595
20/01/2015 81.20p 81.55p 80.10p 80.10p 242675
19/01/2015 80.60p 81.09p 80.00p 80.60p 143425
16/01/2015 79.75p 80.90p 79.55p 80.00p 256940
15/01/2015 80.00p 80.80p 79.80p 79.97p 91555
14/01/2015 79.70p 80.26p 79.40p 79.75p 150060
13/01/2015 79.40p 80.87p 78.82p 80.87p 314590
12/01/2015 79.65p 80.45p 79.19p 79.85p 225435
09/01/2015 80.00p 80.40p 79.20p 79.20p 99500
08/01/2015 79.90p 80.23p 79.20p 80.23p 140935
07/01/2015 79.00p 79.37p 78.50p 79.07p 52695
06/01/2015 79.80p 80.00p 78.30p 78.50p 235095
05/01/2015 78.60p 79.61p 78.38p 79.05p 316255
02/01/2015 79.00p 79.06p 78.25p 78.90p 74780
31/12/2014 78.60p 79.00p 78.26p 78.60p 34970
30/12/2014 79.00p 79.00p 77.90p 79.00p 53700
29/12/2014 77.85p 78.70p 77.85p 78.70p 51760
24/12/2014 78.00p 78.82p 78.00p 78.50p 89970
23/12/2014 77.65p 78.90p 77.65p 78.05p 77705
22/12/2014 79.80p 79.80p 77.80p 77.80p 390105
19/12/2014 79.00p 80.00p 78.60p 79.00p 204025
18/12/2014 77.20p 78.60p 77.20p 77.30p 54765
17/12/2014 77.50p 77.60p 76.49p 77.45p 49280
16/12/2014 76.80p 78.10p 76.45p 77.40p 193905
15/12/2014 76.60p 77.96p 76.60p 76.60p 78045
12/12/2014 77.55p 78.20p 77.00p 77.60p 151885
11/12/2014 78.80p 78.80p 77.20p 78.70p 115590
10/12/2014 78.75p 78.75p 77.65p 78.45p 53400

*Close Price adjusted for both dividends and splits