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
25/02/2014 86.15p 86.60p 85.40p 86.60p 284020
24/02/2014 85.35p 86.00p 85.35p 86.00p 196500
21/02/2014 85.73p 85.99p 85.05p 85.53p 72885
20/02/2014 84.95p 85.80p 84.28p 85.80p 314425
19/02/2014 84.45p 85.00p 84.43p 85.00p 868490
18/02/2014 84.20p 85.00p 83.80p 84.90p 257125
17/02/2014 83.95p 84.15p 83.40p 83.80p 262415
14/02/2014 83.80p 83.80p 83.05p 83.80p 5156625
13/02/2014 82.90p 83.80p 82.90p 83.50p 1819835
12/02/2014 83.00p 83.80p 82.80p 83.80p 180475
11/02/2014 82.60p 82.80p 81.85p 82.80p 427595
10/02/2014 81.60p 81.95p 81.22p 81.85p 294830
07/02/2014 80.95p 81.58p 80.24p 81.15p 214875
06/02/2014 80.20p 80.90p 79.57p 80.90p 895135
05/02/2014 80.35p 80.35p 79.48p 80.00p 2967485
04/02/2014 79.90p 80.70p 79.30p 80.00p 342975
03/02/2014 81.35p 81.35p 80.25p 80.70p 193180
31/01/2014 81.45p 82.00p 80.93p 81.00p 268395
30/01/2014 82.55p 82.55p 81.77p 82.00p 116825
29/01/2014 82.75p 83.75p 81.45p 81.45p 104000
28/01/2014 82.47p 83.25p 82.40p 82.75p 267760
27/01/2014 83.85p 84.36p 82.44p 82.67p 773020
24/01/2014 85.50p 86.40p 84.45p 84.80p 452195
23/01/2014 86.40p 86.40p 85.50p 85.50p 295225
22/01/2014 86.00p 86.41p 85.70p 85.85p 469250
21/01/2014 86.40p 86.70p 85.67p 85.87p 476170
20/01/2014 85.80p 86.10p 85.30p 85.50p 383485
17/01/2014 85.80p 86.00p 84.60p 85.30p 5784145
16/01/2014 84.60p 85.65p 84.60p 84.60p 382315
15/01/2014 84.20p 85.40p 83.00p 84.30p 246405
14/01/2014 83.50p 83.63p 82.64p 83.00p 187400
13/01/2014 82.55p 83.95p 82.55p 83.63p 308550
10/01/2014 82.50p 82.95p 82.20p 82.25p 319660
09/01/2014 82.36p 82.55p 81.80p 82.17p 178010
08/01/2014 82.00p 82.50p 81.88p 82.17p 216925
07/01/2014 82.64p 82.71p 82.05p 82.33p 228490
06/01/2014 82.10p 82.63p 81.90p 81.90p 147525
03/01/2014 81.90p 82.75p 81.80p 82.00p 152920
02/01/2014 83.00p 83.00p 81.50p 81.80p 238890
31/12/2013 81.80p 82.55p 81.40p 81.50p 89960
30/12/2013 81.55p 82.35p 81.55p 81.80p 67970
27/12/2013 82.40p 82.40p 81.60p 82.15p 427975
24/12/2013 81.70p 81.70p 81.40p 81.70p 186005
23/12/2013 81.80p 81.80p 81.20p 81.20p 286195
20/12/2013 81.50p 81.70p 80.20p 81.10p 408265
19/12/2013 81.40p 81.75p 80.60p 81.00p 386875
18/12/2013 80.80p 81.10p 80.20p 80.60p 864450
17/12/2013 80.55p 80.80p 79.75p 80.25p 221805
16/12/2013 79.70p 80.50p 79.50p 79.75p 526100
13/12/2013 78.00p 80.75p 76.80p 80.40p 416115
12/12/2013 77.70p 77.70p 76.80p 76.80p 96425
11/12/2013 77.10p 78.00p 77.10p 77.10p 103265
10/12/2013 77.10p 78.00p 76.85p 78.00p 153825
09/12/2013 76.50p 77.55p 76.40p 77.15p 185330
06/12/2013 76.10p 77.30p 76.00p 76.40p 315960
05/12/2013 76.85p 77.65p 76.00p 76.00p 154105
04/12/2013 77.80p 78.32p 76.88p 77.07p 213670
03/12/2013 78.25p 79.10p 77.10p 77.10p 169845
02/12/2013 78.40p 79.40p 78.00p 78.00p 246035
29/11/2013 78.80p 79.40p 78.10p 78.40p 299075
28/11/2013 79.00p 79.08p 78.60p 78.70p 136515
27/11/2013 78.60p 79.39p 78.60p 78.60p 160175
26/11/2013 79.00p 79.55p 78.60p 78.60p 103020
25/11/2013 79.23p 79.40p 78.60p 79.10p 123620
22/11/2013 78.65p 79.55p 78.60p 78.60p 277370
21/11/2013 78.60p 79.41p 78.60p 78.60p 55920
20/11/2013 78.75p 79.80p 78.60p 78.70p 95485
19/11/2013 79.50p 80.35p 78.90p 78.90p 163880
18/11/2013 79.40p 80.53p 79.40p 79.50p 78555
15/11/2013 80.22p 80.55p 79.40p 79.40p 83265
14/11/2013 80.01p 80.40p 78.70p 80.40p 98585
13/11/2013 79.45p 80.42p 78.70p 78.70p 367585
12/11/2013 80.55p 81.10p 80.00p 80.00p 212450
11/11/2013 80.83p 81.05p 80.00p 80.55p 125005
08/11/2013 81.20p 81.56p 80.00p 80.00p 280600
07/11/2013 81.45p 82.42p 81.30p 81.40p 157960
06/11/2013 82.05p 82.23p 81.00p 81.00p 249425
05/11/2013 81.99p 82.32p 81.17p 82.20p 235265
04/11/2013 81.10p 82.20p 80.80p 82.20p 273490
01/11/2013 81.60p 81.84p 80.80p 80.80p 170855
31/10/2013 81.05p 81.85p 81.00p 81.00p 144500
30/10/2013 81.71p 81.90p 80.95p 81.85p 94000
29/10/2013 80.50p 81.00p 80.10p 81.00p 263095
28/10/2013 80.40p 80.65p 79.25p 80.00p 100110
25/10/2013 78.95p 79.80p 78.39p 79.80p 122605
24/10/2013 79.25p 79.35p 78.55p 78.60p 150450
23/10/2013 78.40p 79.00p 78.40p 78.90p 138115
22/10/2013 78.55p 78.95p 78.40p 78.40p 135995
21/10/2013 78.25p 78.89p 77.30p 78.40p 405155
18/10/2013 77.30p 77.60p 76.80p 77.30p 78400
17/10/2013 76.90p 77.73p 76.80p 76.80p 115265
16/10/2013 77.00p 77.73p 76.71p 76.80p 57820
15/10/2013 77.40p 77.95p 77.25p 77.75p 92925
14/10/2013 77.05p 77.10p 76.32p 77.10p 107195
11/10/2013 77.20p 77.35p 75.80p 77.30p 365165
10/10/2013 75.65p 76.95p 75.65p 75.80p 209810
09/10/2013 75.85p 76.65p 75.80p 76.40p 114235
08/10/2013 76.50p 76.75p 75.70p 75.80p 74540
07/10/2013 76.20p 76.50p 75.60p 75.70p 60800
04/10/2013 75.30p 76.43p 75.10p 76.02p 153650
03/10/2013 75.30p 75.90p 75.00p 75.10p 142205
02/10/2013 76.00p 76.00p 75.05p 76.00p 120805
01/10/2013 74.70p 75.55p 74.70p 75.10p 84370
30/09/2013 75.05p 75.20p 74.60p 74.60p 171055
27/09/2013 75.80p 75.80p 74.80p 74.80p 116405
26/09/2013 74.80p 75.92p 74.80p 75.80p 96700
25/09/2013 75.31p 75.40p 74.80p 75.40p 83170
24/09/2013 75.00p 75.60p 73.90p 75.60p 236040
23/09/2013 74.77p 75.00p 73.90p 73.90p 73180
20/09/2013 74.10p 75.30p 74.10p 75.30p 117195
19/09/2013 74.20p 74.90p 74.10p 74.10p 84015
18/09/2013 73.00p 73.20p 72.40p 72.70p 1105935
17/09/2013 72.80p 73.50p 72.16p 73.20p 312110
16/09/2013 73.20p 73.50p 72.60p 73.50p 166945
13/09/2013 73.00p 73.00p 72.00p 72.00p 99375
12/09/2013 72.00p 73.08p 72.00p 72.00p 246935
11/09/2013 72.25p 73.10p 72.10p 72.60p 114555
10/09/2013 72.80p 73.08p 71.30p 73.00p 157680
09/09/2013 72.10p 72.36p 71.30p 71.30p 67715
06/09/2013 71.80p 72.16p 71.20p 71.80p 174075
05/09/2013 71.90p 72.00p 71.20p 71.80p 298155
04/09/2013 71.20p 72.40p 71.20p 71.50p 143185
03/09/2013 71.60p 72.40p 71.41p 72.40p 161060
02/09/2013 72.60p 72.60p 71.60p 72.20p 85710
30/08/2013 72.60p 72.60p 72.00p 72.00p 143660
29/08/2013 72.46p 72.60p 72.00p 72.30p 302190
28/08/2013 71.40p 72.60p 71.40p 71.40p 63385
27/08/2013 71.65p 72.68p 71.60p 72.60p 69015
23/08/2013 71.80p 72.68p 71.10p 72.20p 207220
22/08/2013 70.00p 71.80p 70.00p 71.40p 37745
21/08/2013 70.00p 71.20p 70.00p 71.20p 112670
20/08/2013 71.40p 71.70p 69.80p 70.40p 404190
19/08/2013 72.31p 72.40p 71.45p 71.70p 53695
16/08/2013 71.40p 72.15p 71.40p 72.00p 30440
15/08/2013 73.00p 73.00p 71.40p 71.40p 90630
14/08/2013 72.65p 72.65p 72.40p 72.50p 47650
13/08/2013 71.60p 72.40p 71.12p 72.40p 93200
12/08/2013 70.80p 71.60p 70.80p 71.60p 47330
09/08/2013 70.85p 72.00p 70.60p 70.60p 116815
08/08/2013 70.85p 71.80p 70.48p 71.80p 83105
07/08/2013 70.60p 71.00p 70.20p 70.65p 69440
06/08/2013 70.00p 71.15p 69.80p 70.32p 200695
05/08/2013 70.20p 70.96p 70.20p 70.70p 156360
02/08/2013 70.10p 70.80p 69.80p 70.80p 232680
01/08/2013 69.00p 70.20p 69.00p 70.20p 206325
31/07/2013 68.40p 69.10p 67.80p 68.65p 529350
30/07/2013 68.10p 68.40p 67.50p 68.12p 46855
29/07/2013 67.90p 67.90p 67.00p 67.73p 81525
26/07/2013 67.40p 68.30p 67.14p 67.50p 127900
25/07/2013 67.60p 68.10p 67.40p 67.90p 55035
24/07/2013 67.90p 68.30p 67.40p 67.40p 66055
23/07/2013 68.40p 68.40p 67.45p 68.05p 226545
22/07/2013 68.20p 68.30p 67.56p 67.85p 39585
19/07/2013 67.80p 68.29p 67.55p 67.75p 230710
18/07/2013 68.00p 68.25p 66.85p 68.25p 519105
17/07/2013 67.40p 68.23p 66.80p 67.40p 49490
16/07/2013 67.75p 67.90p 67.40p 67.80p 49675
15/07/2013 68.40p 68.40p 67.40p 67.90p 150590
12/07/2013 68.00p 68.44p 67.63p 67.90p 116615
11/07/2013 68.00p 69.00p 67.60p 67.60p 194020
10/07/2013 67.50p 68.20p 67.00p 68.00p 36760
09/07/2013 66.70p 68.40p 66.70p 67.85p 170360
08/07/2013 67.10p 67.10p 65.80p 66.90p 37020
05/07/2013 65.00p 66.25p 65.00p 65.80p 44765
04/07/2013 64.70p 66.04p 64.70p 65.55p 145210
03/07/2013 64.52p 65.26p 64.20p 64.20p 68170
02/07/2013 65.90p 65.90p 64.47p 65.20p 257935
01/07/2013 65.60p 65.80p 64.20p 65.75p 353745
28/06/2013 64.40p 65.80p 63.80p 64.20p 158590
27/06/2013 63.80p 65.40p 63.39p 65.40p 156590
26/06/2013 64.30p 64.30p 63.25p 64.30p 15805
25/06/2013 64.20p 64.20p 62.90p 63.55p 121635
24/06/2013 63.40p 64.40p 62.60p 63.25p 71350
21/06/2013 64.40p 65.30p 63.80p 63.80p 52080
20/06/2013 64.90p 65.35p 64.40p 64.40p 128675
19/06/2013 65.40p 66.30p 65.40p 65.40p 27745
18/06/2013 66.80p 66.80p 65.40p 66.10p 82860
17/06/2013 65.54p 66.12p 65.54p 65.80p 16320
14/06/2013 66.00p 66.10p 65.10p 65.40p 71510
13/06/2013 65.60p 66.20p 64.60p 65.10p 170195
12/06/2013 67.03p 67.19p 66.20p 66.20p 40905
11/06/2013 66.70p 67.40p 66.02p 66.40p 45830
10/06/2013 67.20p 67.66p 66.60p 67.00p 35465
07/06/2013 66.60p 67.78p 66.60p 67.10p 221115
06/06/2013 66.80p 67.80p 66.60p 67.30p 69300
05/06/2013 66.80p 67.80p 66.60p 66.60p 133220
04/06/2013 67.00p 68.40p 66.85p 66.85p 62210
03/06/2013 67.07p 68.00p 67.07p 67.43p 20665
31/05/2013 67.50p 68.35p 67.30p 67.77p 194335
30/05/2013 68.30p 68.30p 67.70p 67.95p 32015
29/05/2013 67.72p 68.80p 67.50p 67.85p 60260
28/05/2013 67.30p 68.80p 67.03p 68.80p 111755
24/05/2013 66.80p 67.62p 66.65p 67.03p 215685
23/05/2013 66.80p 67.60p 66.30p 67.05p 246150
22/05/2013 66.60p 68.00p 66.25p 67.80p 338390
21/05/2013 66.00p 66.60p 66.00p 66.60p 123555
20/05/2013 65.70p 66.20p 65.10p 66.13p 288600
17/05/2013 64.45p 65.50p 64.45p 65.08p 129280
16/05/2013 65.49p 65.55p 64.50p 65.08p 133805
15/05/2013 64.78p 65.50p 64.78p 65.13p 22075

*Close Price adjusted for both dividends and splits