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
11/10/2011 51.00p 51.25p 50.85p 50.93p 28030
10/10/2011 49.40p 51.57p 49.40p 51.35p 136740
07/10/2011 50.40p 50.40p 49.35p 49.40p 222825
06/10/2011 49.65p 50.60p 48.50p 49.95p 91855
05/10/2011 48.40p 48.40p 47.10p 48.10p 53325
04/10/2011 49.20p 49.20p 46.85p 47.85p 40460
03/10/2011 49.60p 51.20p 49.60p 51.20p 85180
30/09/2011 54.70p 54.70p 51.82p 51.82p 160240
29/09/2011 53.90p 54.21p 53.40p 53.55p 602465
28/09/2011 54.15p 54.30p 53.85p 54.30p 210555
27/09/2011 53.65p 54.55p 52.75p 53.80p 277395
26/09/2011 50.80p 52.31p 49.40p 51.93p 287660
23/09/2011 52.00p 52.05p 51.00p 51.17p 119545
22/09/2011 52.85p 55.45p 52.32p 52.38p 90015
21/09/2011 55.80p 56.05p 55.35p 55.45p 106355
20/09/2011 55.40p 56.90p 54.95p 56.08p 157565
19/09/2011 54.90p 55.00p 54.09p 54.75p 35545
16/09/2011 56.00p 56.90p 55.60p 55.60p 110275
15/09/2011 54.00p 55.70p 54.00p 55.70p 102570
14/09/2011 52.80p 53.91p 52.80p 53.78p 32820
13/09/2011 51.50p 53.00p 51.40p 53.00p 49065
12/09/2011 51.50p 51.85p 51.40p 51.80p 44825
09/09/2011 53.20p 53.25p 52.40p 52.93p 199505
08/09/2011 54.00p 54.35p 53.45p 53.58p 45030
07/09/2011 52.65p 53.30p 52.60p 53.30p 36870
06/09/2011 52.00p 52.80p 51.40p 51.40p 72950
05/09/2011 52.80p 54.20p 51.15p 52.00p 89925
02/09/2011 55.40p 55.55p 54.20p 54.40p 106810
01/09/2011 56.35p 57.00p 56.35p 57.00p 45505
31/08/2011 54.80p 57.15p 53.80p 57.15p 86710
30/08/2011 52.95p 54.40p 52.95p 53.80p 54895
26/08/2011 51.60p 52.32p 51.60p 52.32p 10655
25/08/2011 53.20p 53.20p 52.80p 52.82p 42750
24/08/2011 52.50p 53.20p 51.20p 52.30p 23090
23/08/2011 51.25p 52.30p 51.05p 51.67p 184620
22/08/2011 50.45p 52.00p 50.40p 50.40p 116850
19/08/2011 50.45p 51.93p 49.80p 51.60p 67470
18/08/2011 54.05p 55.00p 52.00p 53.00p 93745
17/08/2011 54.60p 55.75p 53.80p 54.93p 228895
16/08/2011 56.80p 56.80p 55.62p 55.62p 32740
15/08/2011 56.40p 57.00p 56.27p 56.27p 135505
12/08/2011 54.55p 55.80p 54.40p 54.85p 1368915
11/08/2011 52.00p 54.55p 51.05p 54.55p 102115
10/08/2011 51.25p 52.20p 49.80p 50.65p 260015
09/08/2011 48.00p 50.60p 46.55p 50.60p 496240
08/08/2011 50.95p 51.79p 48.30p 48.30p 154365
05/08/2011 52.65p 52.95p 51.10p 51.40p 429175
04/08/2011 57.60p 57.60p 53.75p 54.12p 101355
03/08/2011 58.00p 58.05p 56.25p 56.25p 135065
02/08/2011 59.40p 60.05p 58.45p 58.45p 272085
01/08/2011 59.65p 60.66p 59.00p 59.00p 68270
29/07/2011 59.65p 60.60p 59.20p 59.20p 59145
28/07/2011 60.49p 60.49p 59.90p 60.20p 64865
27/07/2011 60.60p 61.10p 60.00p 60.00p 125480
26/07/2011 60.40p 60.80p 60.40p 60.80p 47730
25/07/2011 61.30p 61.30p 60.50p 60.80p 24095
22/07/2011 61.98p 62.13p 61.35p 61.35p 123940
21/07/2011 61.25p 62.20p 59.90p 60.20p 146670
20/07/2011 61.00p 61.90p 61.00p 61.55p 73310
19/07/2011 60.35p 61.15p 60.20p 61.15p 17930
18/07/2011 59.00p 60.85p 59.00p 60.22p 72700
15/07/2011 59.79p 61.20p 59.79p 60.57p 167280
14/07/2011 60.75p 61.00p 60.15p 60.68p 71840
13/07/2011 60.30p 60.73p 60.00p 60.73p 75570
12/07/2011 60.35p 61.04p 60.00p 60.70p 69850
11/07/2011 61.05p 61.50p 61.00p 61.00p 165545
08/07/2011 62.00p 62.40p 61.00p 61.00p 126490
07/07/2011 61.20p 61.87p 60.80p 61.73p 234670
06/07/2011 60.89p 60.90p 60.65p 60.65p 4315
05/07/2011 60.50p 61.00p 60.20p 61.00p 55110
04/07/2011 60.05p 60.57p 60.05p 60.25p 158620
01/07/2011 60.00p 61.10p 59.95p 60.50p 162465
30/06/2011 57.60p 59.91p 57.33p 59.55p 314940
29/06/2011 57.20p 57.55p 57.20p 57.45p 420775
28/06/2011 56.57p 56.60p 56.40p 56.40p 79710
27/06/2011 56.00p 56.10p 55.70p 55.70p 65670
24/06/2011 56.00p 56.35p 55.90p 56.02p 116415
23/06/2011 55.70p 56.15p 55.30p 55.30p 554460
22/06/2011 56.45p 56.70p 56.10p 56.30p 48100
21/06/2011 56.85p 57.00p 56.20p 56.20p 246200
20/06/2011 56.56p 56.56p 56.56p 56.56p 45880
17/06/2011 57.50p 57.95p 56.70p 56.80p 78880
16/06/2011 56.65p 57.75p 56.65p 57.13p 158080
15/06/2011 58.60p 58.65p 58.02p 58.18p 189630
14/06/2011 58.05p 59.31p 58.00p 58.00p 74865
13/06/2011 58.05p 59.40p 58.05p 58.80p 76165
10/06/2011 59.75p 59.80p 58.60p 59.22p 19890
09/06/2011 59.40p 59.53p 58.80p 59.53p 48790
08/06/2011 59.95p 60.13p 59.25p 59.90p 91940
07/06/2011 59.25p 60.73p 59.25p 60.18p 85715
06/06/2011 60.60p 60.72p 59.25p 59.25p 11035
03/06/2011 60.82p 60.90p 59.60p 60.20p 102345
02/06/2011 59.25p 60.75p 59.25p 59.25p 84225
01/06/2011 60.25p 60.80p 59.75p 60.80p 184535
31/05/2011 60.05p 61.00p 60.05p 60.40p 93760
27/05/2011 60.05p 61.04p 59.96p 60.00p 54095
26/05/2011 60.35p 61.01p 59.70p 60.53p 77210
25/05/2011 60.00p 61.25p 59.50p 59.50p 84435
24/05/2011 61.40p 61.59p 60.40p 60.60p 152105
23/05/2011 61.55p 61.55p 60.05p 60.20p 48370
20/05/2011 62.10p 62.48p 61.45p 62.40p 405210
19/05/2011 62.12p 62.20p 61.80p 61.80p 66070
18/05/2011 61.60p 62.40p 61.25p 62.05p 19560
17/05/2011 62.15p 62.55p 61.74p 61.80p 196645
16/05/2011 62.05p 62.75p 61.70p 62.75p 127640
13/05/2011 62.95p 62.95p 62.16p 62.52p 751260
12/05/2011 62.50p 62.58p 62.33p 62.33p 361115
11/05/2011 63.00p 63.60p 62.20p 63.15p 257695
10/05/2011 60.70p 63.20p 60.70p 63.20p 118920
09/05/2011 63.15p 63.15p 61.45p 62.20p 160190
06/05/2011 62.10p 62.98p 61.59p 62.35p 37510
05/05/2011 63.25p 63.25p 62.40p 62.58p 63695
04/05/2011 64.00p 64.20p 63.25p 63.63p 203460
03/05/2011 63.55p 64.55p 62.20p 63.75p 297330
28/04/2011 62.40p 62.95p 62.10p 62.50p 311240
27/04/2011 61.70p 62.20p 61.40p 62.20p 115765
26/04/2011 61.55p 61.70p 61.10p 61.70p 375935
21/04/2011 61.05p 62.20p 61.05p 61.33p 51380
20/04/2011 61.29p 62.20p 60.44p 62.20p 109185
19/04/2011 61.30p 61.40p 60.40p 60.65p 126500
18/04/2011 61.50p 62.29p 59.97p 59.97p 205890
15/04/2011 61.50p 62.40p 61.16p 62.40p 170000
14/04/2011 61.40p 62.45p 61.20p 62.45p 11295
13/04/2011 61.95p 61.95p 61.40p 61.57p 47385
12/04/2011 62.88p 62.88p 61.44p 62.25p 30260
11/04/2011 61.70p 63.20p 61.60p 62.70p 38850
08/04/2011 62.75p 63.05p 61.70p 62.40p 141670
07/04/2011 61.50p 62.80p 61.40p 62.10p 60680
06/04/2011 61.40p 62.91p 61.28p 62.20p 163825
05/04/2011 62.00p 62.61p 61.00p 61.87p 250595
04/04/2011 61.60p 62.00p 60.20p 61.50p 375170
01/04/2011 59.40p 61.20p 59.40p 60.25p 301195
31/03/2011 59.45p 60.20p 59.45p 59.80p 123725
30/03/2011 59.30p 59.98p 59.30p 59.80p 103340
29/03/2011 59.20p 59.78p 59.10p 59.60p 110775
28/03/2011 58.60p 60.40p 58.60p 60.40p 133890
25/03/2011 59.60p 60.60p 58.60p 60.00p 353580
24/03/2011 59.10p 60.00p 58.40p 59.00p 138615
23/03/2011 57.70p 59.10p 56.80p 59.10p 206770
22/03/2011 58.65p 58.76p 56.80p 56.80p 253180
21/03/2011 56.90p 58.50p 56.90p 57.80p 208120
18/03/2011 57.20p 57.30p 56.25p 56.40p 472160
17/03/2011 54.95p 57.00p 54.95p 56.20p 177775
16/03/2011 54.80p 56.20p 54.20p 55.10p 305895
15/03/2011 54.00p 54.80p 53.25p 54.32p 50795
14/03/2011 55.70p 56.62p 55.65p 56.62p 34600
11/03/2011 57.00p 57.27p 55.70p 56.55p 153190
10/03/2011 57.25p 58.78p 56.80p 56.80p 266265
09/03/2011 58.80p 59.76p 58.55p 59.10p 83855
08/03/2011 58.70p 60.06p 58.60p 59.27p 149340
07/03/2011 59.00p 59.90p 59.00p 59.15p 71850
04/03/2011 59.20p 59.93p 59.00p 59.15p 233500
03/03/2011 57.60p 59.39p 57.60p 58.90p 157565
02/03/2011 57.30p 57.95p 56.60p 57.35p 136565
01/03/2011 58.60p 59.24p 57.70p 57.70p 224510
28/02/2011 57.80p 58.60p 57.67p 58.60p 30815
25/02/2011 59.35p 59.40p 57.80p 58.60p 68655
24/02/2011 57.25p 59.05p 57.25p 58.60p 41050
23/02/2011 60.80p 60.95p 59.20p 59.20p 34395
22/02/2011 60.95p 60.95p 59.60p 60.60p 29905
21/02/2011 61.00p 61.73p 61.00p 61.00p 48700
18/02/2011 60.80p 61.95p 60.52p 61.35p 345490
17/02/2011 60.30p 61.10p 60.30p 61.10p 17895
16/02/2011 61.08p 62.00p 61.08p 61.40p 27090
15/02/2011 61.60p 62.00p 60.60p 62.00p 84505
14/02/2011 61.80p 62.00p 60.70p 62.00p 125355
11/02/2011 59.95p 61.00p 58.80p 61.00p 120060
10/02/2011 59.90p 59.98p 59.10p 59.80p 117390
09/02/2011 59.90p 59.90p 59.00p 59.90p 197175
08/02/2011 58.85p 59.60p 58.85p 59.30p 92870
07/02/2011 59.75p 59.75p 58.65p 59.15p 9865
04/02/2011 58.40p 59.40p 58.40p 58.60p 86765
03/02/2011 57.99p 57.99p 57.80p 57.80p 20025
02/02/2011 57.80p 58.60p 57.80p 58.15p 173580
01/02/2011 57.65p 57.65p 56.89p 57.30p 111850
31/01/2011 56.75p 57.68p 56.60p 56.70p 121930
28/01/2011 57.90p 58.65p 57.55p 57.55p 130050
27/01/2011 58.40p 58.40p 57.92p 57.95p 97075
26/01/2011 58.65p 58.70p 57.10p 57.90p 130970
25/01/2011 58.55p 58.55p 57.45p 57.75p 98845
24/01/2011 57.75p 57.80p 57.50p 57.50p 50085
21/01/2011 57.95p 58.45p 57.40p 57.60p 349265
20/01/2011 58.00p 58.00p 57.40p 57.85p 155415
19/01/2011 59.00p 59.00p 58.40p 58.40p 68790
18/01/2011 58.90p 58.90p 58.30p 58.65p 217550
17/01/2011 58.90p 59.00p 57.85p 58.45p 87625
14/01/2011 58.45p 58.95p 58.05p 58.70p 90225
13/01/2011 59.55p 59.55p 58.55p 58.80p 70370
12/01/2011 59.25p 59.25p 58.95p 58.95p 31630
11/01/2011 59.90p 59.90p 58.50p 59.35p 243000
10/01/2011 59.90p 59.90p 58.40p 59.20p 74490
07/01/2011 60.95p 60.95p 58.80p 59.50p 52020
06/01/2011 61.00p 61.00p 59.40p 59.40p 21720
05/01/2011 61.20p 61.20p 59.80p 61.00p 73535
04/01/2011 61.20p 61.60p 60.00p 60.80p 207810
31/12/2010 60.40p 60.50p 59.50p 60.30p 28905
30/12/2010 61.20p 61.20p 59.45p 60.40p 106180
29/12/2010 61.00p 61.20p 59.46p 60.30p 11710
24/12/2010 60.90p 61.20p 60.36p 60.60p 35590
23/12/2010 61.20p 61.26p 60.41p 60.90p 26775

*Close Price adjusted for both dividends and splits