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
09/12/2014 77.95p 79.20p 77.70p 78.02p 141620
08/12/2014 79.25p 79.25p 78.61p 79.00p 71910
05/12/2014 79.20p 79.40p 78.78p 79.40p 131300
04/12/2014 78.19p 78.87p 78.05p 78.67p 68370
03/12/2014 78.00p 78.87p 78.00p 78.87p 60500
02/12/2014 79.25p 79.25p 77.65p 78.70p 147520
01/12/2014 78.00p 79.10p 77.40p 77.40p 101065
28/11/2014 79.15p 79.30p 77.32p 79.10p 517120
27/11/2014 77.55p 78.90p 77.55p 78.65p 105370
26/11/2014 78.79p 78.85p 78.20p 78.85p 63230
25/11/2014 79.00p 79.00p 78.20p 78.20p 117735
24/11/2014 78.20p 79.00p 77.38p 78.70p 181310
21/11/2014 78.20p 78.20p 77.17p 77.70p 207345
20/11/2014 76.70p 76.95p 76.24p 76.40p 143925
19/11/2014 77.00p 77.00p 76.70p 76.90p 154605
18/11/2014 76.80p 77.24p 76.80p 76.95p 258370
17/11/2014 77.00p 77.26p 76.56p 77.18p 118855
14/11/2014 77.20p 77.60p 76.60p 76.60p 256620
13/11/2014 76.60p 77.20p 76.60p 76.60p 309120
12/11/2014 76.80p 77.30p 76.46p 76.80p 256400
11/11/2014 77.60p 78.13p 77.00p 77.00p 285775
10/11/2014 77.40p 78.39p 77.40p 77.60p 110975
07/11/2014 78.20p 78.20p 77.00p 77.00p 184975
06/11/2014 77.05p 78.13p 77.00p 77.00p 160985
05/11/2014 77.45p 78.60p 77.00p 77.00p 104525
04/11/2014 78.40p 78.40p 76.60p 76.60p 194705
03/11/2014 76.05p 79.63p 76.05p 76.85p 549535
31/10/2014 77.35p 77.40p 75.65p 77.00p 187950
30/10/2014 75.55p 75.61p 74.50p 75.48p 142095
29/10/2014 75.00p 76.14p 74.51p 74.90p 93310
28/10/2014 74.00p 75.00p 73.72p 74.45p 148060
27/10/2014 73.61p 74.10p 73.05p 73.50p 30595
24/10/2014 72.80p 74.30p 72.80p 73.05p 78155
23/10/2014 73.20p 73.98p 72.36p 73.20p 84460
22/10/2014 72.30p 73.20p 71.71p 72.20p 103830
21/10/2014 72.10p 72.25p 71.04p 72.25p 151800
20/10/2014 71.60p 71.65p 70.60p 71.10p 190270
17/10/2014 69.80p 70.70p 69.45p 70.20p 281415
16/10/2014 67.60p 69.20p 66.45p 68.25p 516470
15/10/2014 69.80p 69.80p 67.60p 68.12p 247905
14/10/2014 69.05p 69.60p 68.59p 69.40p 623140
13/10/2014 71.00p 71.18p 69.11p 69.20p 326065
10/10/2014 73.35p 73.72p 70.70p 72.90p 612995
09/10/2014 75.60p 75.85p 74.20p 74.85p 158115
08/10/2014 75.60p 75.70p 75.01p 75.60p 38870
07/10/2014 75.80p 76.55p 75.40p 75.67p 58295
06/10/2014 76.00p 76.79p 76.00p 76.13p 110455
03/10/2014 75.35p 76.50p 75.01p 76.10p 269955
02/10/2014 75.70p 75.70p 74.60p 75.40p 106085
01/10/2014 75.80p 76.52p 75.45p 75.45p 61455
30/09/2014 76.90p 77.07p 75.90p 76.70p 191055
29/09/2014 76.79p 76.94p 75.80p 76.55p 99030
26/09/2014 75.80p 77.00p 75.80p 75.80p 222410
25/09/2014 76.45p 76.95p 76.25p 76.53p 89085
24/09/2014 77.30p 77.30p 76.00p 77.00p 2288295
23/09/2014 78.60p 78.85p 77.25p 77.25p 242130
22/09/2014 77.30p 78.80p 77.30p 77.30p 47095
19/09/2014 78.80p 79.40p 78.48p 79.40p 310440
18/09/2014 78.23p 78.30p 77.74p 78.30p 71555
17/09/2014 77.40p 78.27p 77.35p 77.85p 27620
16/09/2014 78.05p 79.20p 77.35p 77.35p 189065
15/09/2014 79.05p 79.50p 78.00p 78.00p 129870
12/09/2014 78.25p 79.65p 78.25p 79.60p 43045
11/09/2014 78.25p 79.75p 78.25p 79.25p 78335
10/09/2014 78.65p 79.40p 78.20p 78.20p 55645
09/09/2014 78.80p 79.66p 78.60p 78.60p 53850
08/09/2014 78.65p 79.90p 78.65p 78.65p 96795
05/09/2014 78.50p 79.85p 78.40p 78.40p 147405
04/09/2014 79.00p 79.95p 78.80p 79.00p 199180
03/09/2014 78.60p 79.75p 78.60p 79.20p 255240
02/09/2014 79.60p 79.60p 78.42p 79.60p 73985
01/09/2014 79.20p 79.20p 78.51p 78.87p 69275
29/08/2014 78.45p 78.86p 77.55p 78.67p 159405
28/08/2014 77.45p 78.73p 77.45p 78.60p 161640
27/08/2014 78.65p 79.00p 78.00p 79.00p 345635
26/08/2014 78.54p 78.66p 77.55p 78.15p 102815
22/08/2014 77.70p 78.88p 77.36p 77.80p 226215
21/08/2014 76.40p 78.20p 75.72p 78.00p 390140
20/08/2014 75.70p 75.70p 75.07p 75.70p 100505
19/08/2014 74.30p 75.39p 74.30p 75.20p 130635
18/08/2014 72.70p 74.25p 72.70p 74.15p 263160
15/08/2014 73.60p 73.95p 72.44p 73.95p 181490
14/08/2014 73.20p 73.52p 72.90p 73.35p 294435
13/08/2014 72.95p 73.55p 72.46p 73.10p 239655
12/08/2014 72.80p 73.20p 72.15p 72.80p 126345
11/08/2014 71.40p 72.61p 71.40p 72.60p 59490
08/08/2014 72.00p 72.50p 71.90p 72.35p 174935
07/08/2014 72.00p 72.60p 71.70p 72.40p 608285
06/08/2014 72.60p 72.90p 71.60p 71.85p 194395
05/08/2014 72.80p 73.00p 72.25p 72.50p 80580
04/08/2014 72.60p 72.87p 71.60p 72.38p 109375
01/08/2014 72.65p 73.10p 71.30p 71.60p 1674910
31/07/2014 73.95p 74.21p 72.80p 73.10p 81440
30/07/2014 74.15p 74.33p 73.10p 73.53p 164180
29/07/2014 74.00p 74.00p 72.72p 73.80p 181940
28/07/2014 74.07p 74.14p 73.25p 73.50p 126490
25/07/2014 73.80p 74.61p 73.35p 73.80p 162005
24/07/2014 74.95p 74.95p 73.65p 74.70p 118295
23/07/2014 73.65p 75.40p 73.65p 73.65p 95595
22/07/2014 73.77p 74.81p 73.65p 74.48p 121435
21/07/2014 74.00p 74.67p 73.65p 74.12p 162330
18/07/2014 74.65p 74.75p 73.91p 74.20p 119630
17/07/2014 74.85p 75.19p 73.98p 74.15p 233060
16/07/2014 75.30p 75.57p 73.90p 74.83p 217455
15/07/2014 75.34p 75.41p 74.37p 74.75p 45545
14/07/2014 75.55p 75.55p 74.46p 75.20p 141955
11/07/2014 74.31p 75.45p 74.05p 74.65p 193530
10/07/2014 76.45p 77.46p 74.20p 75.20p 199635
09/07/2014 78.10p 79.10p 76.40p 76.60p 123560
08/07/2014 79.00p 79.20p 78.35p 79.10p 171105
07/07/2014 79.30p 79.30p 78.75p 79.00p 125780
04/07/2014 79.32p 79.60p 79.06p 79.25p 181530
03/07/2014 79.50p 79.55p 78.94p 79.50p 243610
02/07/2014 78.70p 79.31p 78.70p 78.70p 210935
01/07/2014 79.45p 79.45p 78.90p 79.30p 250920
30/06/2014 79.30p 79.55p 79.05p 79.35p 52175
27/06/2014 79.35p 79.60p 78.45p 79.30p 132525
26/06/2014 79.55p 79.55p 78.86p 79.40p 93910
25/06/2014 79.20p 80.05p 79.00p 79.10p 86715
24/06/2014 80.35p 80.60p 79.30p 80.00p 146315
23/06/2014 80.60p 80.60p 79.56p 80.60p 76105
20/06/2014 80.35p 80.60p 78.60p 80.60p 601215
19/06/2014 79.95p 80.40p 78.85p 80.40p 237380
18/06/2014 79.20p 79.80p 78.66p 79.80p 63060
17/06/2014 78.90p 79.44p 78.40p 78.90p 106210
16/06/2014 79.40p 79.40p 78.10p 78.40p 156770
13/06/2014 79.00p 79.95p 78.60p 79.40p 282395
12/06/2014 79.05p 80.14p 79.00p 79.00p 106915
11/06/2014 80.33p 80.33p 79.06p 79.50p 64185
10/06/2014 80.40p 80.80p 79.45p 79.60p 348805
09/06/2014 77.25p 80.80p 76.34p 79.00p 430640
06/06/2014 76.80p 77.00p 75.90p 77.00p 156110
05/06/2014 77.20p 77.26p 76.05p 76.30p 134400
04/06/2014 77.00p 77.78p 76.68p 76.77p 87455
03/06/2014 77.00p 77.96p 76.45p 76.80p 324310
02/06/2014 74.60p 77.00p 74.60p 76.45p 668565
30/05/2014 73.55p 74.00p 73.20p 73.63p 243445
29/05/2014 73.60p 73.60p 72.80p 73.60p 137600
28/05/2014 73.60p 73.62p 72.43p 72.80p 252800
27/05/2014 73.60p 73.60p 72.80p 72.80p 425610
23/05/2014 72.20p 73.20p 71.90p 73.20p 239475
22/05/2014 72.35p 72.80p 71.70p 71.70p 200065
21/05/2014 72.00p 72.40p 71.70p 71.70p 105740
20/05/2014 72.20p 72.51p 71.25p 71.40p 138130
19/05/2014 72.00p 72.40p 71.30p 71.30p 185515
16/05/2014 72.20p 72.40p 71.60p 71.60p 220985
15/05/2014 73.15p 73.20p 71.80p 71.80p 171455
14/05/2014 71.80p 73.20p 71.74p 72.80p 287540
13/05/2014 71.60p 71.75p 70.48p 71.20p 354015
12/05/2014 70.55p 71.00p 69.60p 70.48p 250685
09/05/2014 69.95p 70.35p 69.40p 70.00p 354645
08/05/2014 69.80p 70.40p 69.53p 69.73p 291605
07/05/2014 71.40p 72.88p 69.00p 69.60p 387440
06/05/2014 73.22p 73.35p 72.55p 73.03p 202595
02/05/2014 73.15p 73.33p 72.32p 72.85p 349500
01/05/2014 71.65p 73.32p 71.50p 72.90p 355115
30/04/2014 75.40p 75.40p 72.00p 72.00p 459115
29/04/2014 76.95p 78.40p 74.90p 74.90p 334250
28/04/2014 77.65p 78.60p 77.60p 78.10p 181700
25/04/2014 78.13p 79.00p 77.89p 78.20p 155115
24/04/2014 79.00p 79.30p 78.00p 78.00p 122765
23/04/2014 77.95p 79.00p 77.94p 79.00p 261110
22/04/2014 77.21p 78.14p 77.09p 77.50p 250890
17/04/2014 77.95p 78.00p 76.90p 76.90p 183050
16/04/2014 77.60p 77.95p 77.00p 77.00p 167350
15/04/2014 79.40p 79.40p 77.40p 77.40p 303355
14/04/2014 79.60p 80.40p 78.20p 78.20p 112015
11/04/2014 80.00p 80.40p 79.05p 80.40p 670605
10/04/2014 81.75p 81.75p 80.45p 80.50p 165090
09/04/2014 81.00p 81.67p 80.10p 80.40p 319140
08/04/2014 83.20p 85.21p 79.80p 80.10p 572830
07/04/2014 84.60p 85.86p 84.00p 84.00p 215415
04/04/2014 85.00p 86.40p 85.00p 85.80p 373070
03/04/2014 85.20p 85.60p 85.00p 85.60p 288715
02/04/2014 84.20p 85.55p 84.20p 85.40p 553935
01/04/2014 84.00p 84.20p 83.80p 84.20p 404350
31/03/2014 84.00p 84.91p 83.64p 84.20p 484285
28/03/2014 85.00p 86.00p 83.17p 84.40p 743935
27/03/2014 88.20p 89.15p 85.53p 86.00p 455000
26/03/2014 89.55p 89.80p 88.45p 88.45p 470175
25/03/2014 89.59p 89.90p 88.95p 89.45p 428440
24/03/2014 88.65p 89.90p 88.65p 88.65p 207095
21/03/2014 88.50p 89.59p 88.50p 89.20p 329840
20/03/2014 89.55p 89.60p 88.52p 88.55p 211175
19/03/2014 88.69p 89.70p 88.65p 89.15p 327165
18/03/2014 89.40p 89.95p 88.50p 89.30p 481860
17/03/2014 88.75p 89.40p 88.50p 89.00p 316950
14/03/2014 89.20p 89.85p 88.60p 89.00p 407715
13/03/2014 89.00p 90.01p 89.00p 89.00p 275925
12/03/2014 89.95p 90.35p 89.36p 90.00p 329755
11/03/2014 90.38p 90.49p 89.60p 89.93p 373450
10/03/2014 89.85p 90.40p 89.75p 90.25p 265875
07/03/2014 90.15p 90.25p 89.50p 90.20p 373580
06/03/2014 89.00p 90.02p 88.85p 90.00p 356425
05/03/2014 89.00p 89.55p 88.25p 89.55p 258085
04/03/2014 88.60p 89.40p 88.60p 89.20p 569760
03/03/2014 88.00p 89.20p 88.00p 88.70p 2078640
28/02/2014 87.50p 89.64p 86.97p 88.90p 730665
27/02/2014 86.55p 87.39p 85.70p 87.30p 351020
26/02/2014 86.00p 86.60p 85.60p 86.60p 148080

*Close Price adjusted for both dividends and splits