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
10/03/2010 51.80p 52.00p 51.00p 51.95p 191705
09/03/2010 51.00p 51.40p 50.90p 51.20p 245280
08/03/2010 51.20p 51.20p 50.58p 50.80p 242080
05/03/2010 50.10p 51.00p 49.52p 50.50p 196040
04/03/2010 49.50p 50.40p 48.91p 49.90p 284470
03/03/2010 48.60p 49.60p 48.60p 48.80p 126715
02/03/2010 48.20p 49.05p 47.82p 49.05p 104730
01/03/2010 47.20p 47.95p 47.20p 47.95p 314450
26/02/2010 46.60p 47.00p 46.40p 46.70p 103725
25/02/2010 46.25p 46.90p 45.90p 45.90p 143415
24/02/2010 46.60p 47.18p 46.42p 46.80p 459465
23/02/2010 46.45p 47.00p 46.40p 46.85p 259415
22/02/2010 45.70p 46.78p 45.70p 46.55p 108940
19/02/2010 46.00p 46.00p 44.80p 45.70p 94335
18/02/2010 45.40p 45.80p 44.90p 45.50p 464685
17/02/2010 45.50p 46.08p 44.32p 45.20p 65510
16/02/2010 45.50p 45.50p 45.40p 45.50p 52860
15/02/2010 45.10p 45.10p 44.50p 44.90p 18340
12/02/2010 44.10p 45.10p 44.05p 44.75p 126580
11/02/2010 43.90p 44.53p 43.85p 44.10p 18320
10/02/2010 43.70p 44.60p 43.60p 43.90p 220805
09/02/2010 44.15p 44.80p 43.20p 43.70p 254770
08/02/2010 44.05p 44.33p 43.10p 44.15p 222575
05/02/2010 43.95p 44.00p 43.30p 43.30p 79495
04/02/2010 44.75p 44.75p 43.40p 43.40p 43250
03/02/2010 44.75p 44.80p 44.60p 44.75p 256670
02/02/2010 43.95p 44.75p 43.95p 44.40p 196405
01/02/2010 44.15p 44.15p 43.35p 43.95p 178045
29/01/2010 43.15p 44.20p 43.15p 43.95p 163565
28/01/2010 43.85p 44.95p 43.20p 43.60p 106060
27/01/2010 44.40p 44.50p 43.20p 44.15p 540335
26/01/2010 44.60p 45.95p 44.40p 44.60p 139720
25/01/2010 46.70p 46.70p 45.60p 45.60p 112705
22/01/2010 47.65p 47.80p 46.71p 46.85p 118450
21/01/2010 48.40p 48.40p 47.40p 47.65p 111985
20/01/2010 47.40p 48.58p 47.40p 47.65p 225140
19/01/2010 49.00p 49.00p 47.41p 48.25p 163130
18/01/2010 48.70p 49.70p 47.91p 48.80p 62540
15/01/2010 48.90p 49.80p 48.00p 48.70p 135895
14/01/2010 48.70p 49.60p 48.04p 48.90p 18390
13/01/2010 48.80p 49.50p 48.20p 48.70p 419790
12/01/2010 50.00p 51.00p 49.60p 50.05p 634395
11/01/2010 50.60p 51.40p 50.07p 50.60p 33810
08/01/2010 50.90p 51.20p 49.30p 50.60p 166810
07/01/2010 49.80p 50.80p 49.20p 50.00p 83025
06/01/2010 50.10p 50.78p 49.60p 50.10p 92565
05/01/2010 49.00p 49.78p 49.00p 49.40p 114080
04/01/2010 49.00p 49.30p 47.87p 49.30p 117170
31/12/2009 47.60p 47.90p 47.60p 47.90p 75000
30/12/2009 47.60p 47.85p 47.40p 47.85p 310880
29/12/2009 47.20p 47.93p 46.42p 47.25p 158680
24/12/2009 47.00p 47.20p 46.20p 47.10p 146155
23/12/2009 46.10p 46.70p 46.10p 46.70p 8565
22/12/2009 46.00p 46.60p 45.60p 46.10p 194710
21/12/2009 46.10p 46.80p 45.20p 45.60p 138915
18/12/2009 46.10p 46.93p 45.20p 46.10p 54600
17/12/2009 46.00p 46.10p 46.00p 46.10p 25000
16/12/2009 46.25p 46.60p 45.20p 46.10p 70165
15/12/2009 45.40p 47.00p 45.40p 46.25p 128215
14/12/2009 45.40p 46.84p 45.40p 45.40p 124525
11/12/2009 46.40p 46.70p 45.08p 46.00p 81300
10/12/2009 45.30p 46.20p 45.30p 45.85p 138420
09/12/2009 45.20p 46.30p 45.20p 45.20p 17855
08/12/2009 45.40p 45.70p 45.00p 45.70p 67350
07/12/2009 46.25p 46.60p 45.60p 46.20p 146415
04/12/2009 47.20p 47.20p 45.69p 46.70p 308720
03/12/2009 46.20p 47.60p 46.20p 46.20p 64460
02/12/2009 47.05p 47.05p 46.40p 46.60p 39775
01/12/2009 47.40p 47.50p 45.90p 47.05p 257165
30/11/2009 45.20p 46.60p 45.20p 46.10p 65420
27/11/2009 46.20p 46.60p 45.00p 45.80p 163925
26/11/2009 46.00p 46.00p 45.25p 45.25p 76650
25/11/2009 46.65p 47.65p 46.20p 46.95p 159000
24/11/2009 47.15p 47.20p 46.00p 46.65p 56360
23/11/2009 47.00p 47.78p 46.64p 47.15p 384045
20/11/2009 46.95p 47.11p 45.45p 46.35p 150465
19/11/2009 46.20p 47.16p 46.10p 46.65p 134350
18/11/2009 47.00p 47.00p 46.25p 46.85p 38035
17/11/2009 45.40p 46.98p 45.30p 45.70p 213265
16/11/2009 46.70p 46.98p 45.90p 46.45p 62945
13/11/2009 45.80p 46.00p 45.05p 45.75p 169195
12/11/2009 45.70p 45.78p 45.30p 45.30p 84875
11/11/2009 45.60p 45.60p 44.72p 45.05p 169490
10/11/2009 44.60p 45.20p 44.60p 44.90p 116060
09/11/2009 43.95p 43.95p 43.95p 43.95p 60050
06/11/2009 44.30p 44.30p 43.95p 43.95p 44285
05/11/2009 44.70p 44.70p 44.70p 44.70p 74070
04/11/2009 44.40p 45.00p 44.40p 45.00p 373035
03/11/2009 43.20p 43.30p 42.60p 43.30p 162635
02/11/2009 44.15p 44.25p 44.15p 44.25p 14580
30/10/2009 44.50p 44.50p 43.80p 44.15p 296370
29/10/2009 44.50p 44.50p 44.50p 44.50p 76490
28/10/2009 45.40p 45.70p 45.00p 45.70p 194440
27/10/2009 47.15p 47.15p 46.90p 46.90p 1045
26/10/2009 46.65p 47.15p 46.65p 47.15p 35950
23/10/2009 46.80p 47.20p 46.80p 47.20p 44425
22/10/2009 47.30p 47.30p 46.80p 46.80p 1715
21/10/2009 48.00p 48.00p 46.60p 47.30p 263320
20/10/2009 48.25p 48.25p 47.90p 47.90p 691090
19/10/2009 48.60p 49.00p 47.60p 48.25p 459605
16/10/2009 48.75p 48.75p 48.10p 48.10p 76025
15/10/2009 47.60p 48.10p 47.60p 48.10p 116500
14/10/2009 47.60p 47.60p 47.40p 47.40p 334895
13/10/2009 46.70p 47.70p 46.60p 47.10p 636115
12/10/2009 46.80p 47.40p 46.80p 47.40p 121885
09/10/2009 45.60p 46.40p 45.60p 45.90p 97590
08/10/2009 45.05p 45.25p 45.05p 45.25p 125085
07/10/2009 44.70p 45.05p 44.70p 45.05p 536100
06/10/2009 44.50p 44.60p 44.50p 44.60p 234110
05/10/2009 44.60p 44.60p 43.60p 43.60p 189210
02/10/2009 44.00p 44.00p 43.95p 43.95p 369930
01/10/2009 44.90p 44.90p 44.50p 44.50p 15000
30/09/2009 45.20p 45.25p 44.60p 44.90p 142355
29/09/2009 44.40p 45.20p 44.40p 45.20p 889495
28/09/2009 44.05p 44.05p 44.00p 44.00p 32500
25/09/2009 43.95p 44.05p 43.95p 44.05p 126045
24/09/2009 43.40p 43.95p 43.40p 43.95p 124525
23/09/2009 43.80p 43.80p 43.80p 43.80p 894420
22/09/2009 44.30p 44.30p 44.00p 44.00p 197565
21/09/2009 43.45p 43.50p 43.35p 43.35p 236710

*Close Price adjusted for both dividends and splits