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
14/01/2022 240.50p 245.50p 233.00p 237.50p 1837400
13/01/2022 256.00p 256.00p 243.08p 245.50p 1435745
12/01/2022 257.00p 260.11p 251.50p 252.50p 1081391
10/01/2022 265.00p 269.50p 243.74p 249.00p 2602177
07/01/2022 270.00p 270.91p 261.50p 263.50p 1539853
06/01/2022 277.00p 277.00p 262.50p 269.50p 1633108
05/01/2022 291.00p 291.00p 278.92p 282.00p 1730935
04/01/2022 297.50p 300.00p 287.50p 288.50p 1201430
31/12/2021 292.50p 294.50p 290.19p 292.50p 343714
30/12/2021 296.00p 296.00p 290.84p 296.00p 538390
29/12/2021 300.00p 303.00p 290.53p 291.50p 882187
24/12/2021 304.00p 304.00p 298.50p 300.50p 295160
23/12/2021 305.00p 305.00p 298.00p 300.50p 555819
22/12/2021 295.50p 304.00p 295.50p 303.00p 470248
21/12/2021 297.00p 299.50p 293.50p 299.50p 703528
20/12/2021 292.50p 297.00p 289.50p 291.50p 764875
17/12/2021 295.50p 300.00p 288.50p 298.00p 947890
16/12/2021 295.50p 302.50p 295.50p 297.00p 867476
15/12/2021 294.50p 297.50p 290.00p 290.00p 678184
14/12/2021 302.00p 302.50p 293.50p 293.50p 726272
13/12/2021 302.50p 308.50p 298.00p 298.00p 657651
10/12/2021 315.00p 315.00p 302.62p 303.50p 738505
09/12/2021 311.50p 316.72p 310.50p 313.00p 424323
08/12/2021 309.50p 315.50p 307.37p 315.50p 699795
07/12/2021 299.50p 311.42p 297.62p 310.00p 780292
06/12/2021 298.50p 300.52p 291.25p 295.00p 1005516
03/12/2021 300.00p 307.44p 296.00p 296.00p 738401
02/12/2021 308.00p 309.00p 301.00p 303.50p 919029
01/12/2021 313.50p 316.50p 311.13p 316.00p 390524
30/11/2021 315.50p 315.50p 308.00p 309.00p 611556
29/11/2021 307.00p 320.00p 307.00p 314.50p 893001
26/11/2021 314.00p 317.00p 303.92p 309.00p 1117009
25/11/2021 319.50p 320.50p 316.00p 319.00p 377877
24/11/2021 316.50p 325.50p 309.50p 315.50p 755588
23/11/2021 320.50p 320.50p 311.00p 312.00p 555162
22/11/2021 328.00p 328.00p 320.00p 323.00p 490164
19/11/2021 322.00p 326.00p 317.50p 326.00p 1120741
18/11/2021 326.00p 326.00p 317.50p 323.00p 478970
17/11/2021 320.00p 326.50p 320.00p 321.50p 693486
16/11/2021 327.50p 327.50p 322.00p 324.00p 568044
15/11/2021 323.50p 329.50p 323.50p 328.00p 675950
12/11/2021 324.50p 328.66p 323.50p 325.50p 487875
11/11/2021 326.00p 328.50p 324.00p 327.50p 587574
10/11/2021 328.00p 328.25p 322.00p 326.00p 747501
09/11/2021 334.50p 334.50p 325.50p 327.00p 467667
08/11/2021 332.00p 334.50p 329.50p 330.00p 703786
05/11/2021 336.00p 339.50p 331.71p 335.00p 884204
04/11/2021 330.00p 339.00p 324.60p 334.00p 948586
03/11/2021 326.00p 326.50p 323.00p 324.00p 668241
02/11/2021 329.50p 330.50p 326.01p 326.50p 928294
01/11/2021 321.00p 331.00p 319.70p 331.00p 1219034
29/10/2021 325.00p 325.00p 318.00p 319.50p 637023
28/10/2021 319.00p 324.00p 319.00p 322.00p 624751
27/10/2021 324.00p 324.00p 319.00p 322.00p 784835
26/10/2021 315.00p 322.50p 312.90p 322.00p 1351682
25/10/2021 308.00p 313.34p 306.50p 312.50p 617029
22/10/2021 309.50p 313.10p 305.00p 308.00p 806829
21/10/2021 306.00p 310.57p 303.50p 307.00p 535469
20/10/2021 312.00p 314.55p 305.00p 305.00p 778899
19/10/2021 305.00p 307.83p 299.00p 306.00p 805860
18/10/2021 305.00p 309.50p 301.00p 301.50p 1129919
15/10/2021 304.00p 306.00p 300.71p 306.00p 894556
14/10/2021 297.00p 303.50p 295.25p 300.00p 1184192
13/10/2021 291.50p 295.50p 289.50p 293.00p 924138
12/10/2021 293.00p 297.00p 289.82p 291.00p 1161255
11/10/2021 300.00p 300.00p 293.42p 294.50p 731036
08/10/2021 295.50p 297.50p 293.00p 296.00p 793769
07/10/2021 292.00p 297.00p 291.50p 293.00p 932194
06/10/2021 298.50p 301.50p 288.00p 288.00p 2607567
05/10/2021 301.50p 303.00p 295.50p 300.00p 781295
04/10/2021 306.00p 309.50p 297.50p 297.50p 734005
01/10/2021 312.00p 312.00p 301.00p 305.50p 715987
30/09/2021 315.50p 316.00p 307.50p 307.50p 911526
29/09/2021 313.00p 317.50p 311.00p 311.00p 742229
28/09/2021 320.50p 325.00p 309.00p 309.00p 801334
27/09/2021 325.50p 327.60p 319.80p 322.00p 942232
24/09/2021 330.50p 331.50p 322.50p 322.50p 756751
23/09/2021 326.00p 327.00p 324.50p 327.00p 508726
22/09/2021 319.50p 325.50p 319.14p 324.50p 598649
21/09/2021 320.50p 335.00p 317.53p 324.00p 602929
20/09/2021 320.50p 326.00p 316.50p 317.50p 788040
17/09/2021 323.50p 325.00p 320.00p 325.00p 1217676
16/09/2021 324.00p 324.00p 318.50p 318.50p 565385
15/09/2021 320.00p 322.50p 317.95p 320.00p 506556
14/09/2021 324.00p 324.50p 320.67p 322.00p 724754
13/09/2021 329.50p 331.59p 321.00p 322.00p 1006148
10/09/2021 332.00p 332.50p 328.00p 329.00p 606544
09/09/2021 331.00p 332.00p 327.50p 328.00p 823370
08/09/2021 333.00p 337.34p 332.00p 332.00p 509090
07/09/2021 337.50p 341.00p 334.50p 334.50p 603203
06/09/2021 332.00p 339.00p 332.00p 337.50p 885704
03/09/2021 335.50p 338.00p 332.00p 334.50p 483617
02/09/2021 334.50p 338.50p 333.00p 338.00p 634621
01/09/2021 332.00p 335.13p 329.00p 335.00p 742517
31/08/2021 329.50p 332.50p 327.00p 332.00p 1221196
27/08/2021 325.00p 329.50p 323.70p 329.50p 879152
26/08/2021 326.00p 327.71p 323.85p 324.00p 1394089
25/08/2021 325.50p 326.50p 321.05p 325.00p 715890
24/08/2021 323.00p 325.00p 320.50p 322.00p 1182237
23/08/2021 320.00p 321.00p 316.00p 321.00p 850277
20/08/2021 312.50p 316.83p 310.00p 316.00p 628330
19/08/2021 312.00p 315.00p 310.50p 312.00p 502473
18/08/2021 312.00p 317.50p 311.75p 317.50p 595000
17/08/2021 314.00p 315.50p 310.00p 312.50p 1016435
16/08/2021 321.00p 321.00p 312.20p 314.00p 797766
13/08/2021 325.00p 325.00p 319.50p 321.50p 851379
12/08/2021 321.50p 324.00p 319.73p 320.50p 843131
11/08/2021 332.00p 332.00p 320.00p 321.50p 1012046
10/08/2021 332.00p 333.00p 327.19p 328.50p 755476
09/08/2021 330.00p 330.00p 323.00p 327.00p 1068498
06/08/2021 333.50p 333.50p 325.50p 325.50p 771130
05/08/2021 330.00p 333.00p 326.85p 330.00p 849442
04/08/2021 327.00p 331.00p 326.50p 331.00p 727517
03/08/2021 328.00p 330.00p 324.35p 326.50p 620201
02/08/2021 327.00p 330.74p 325.00p 327.50p 1000004
30/07/2021 327.50p 329.50p 321.65p 327.50p 1002765
29/07/2021 329.50p 331.00p 326.00p 329.00p 724476
28/07/2021 325.50p 328.97p 323.00p 328.00p 928050
27/07/2021 335.50p 335.50p 324.00p 325.00p 658825
26/07/2021 335.00p 336.50p 330.00p 332.00p 1044023
23/07/2021 336.50p 338.00p 330.60p 333.00p 764446
22/07/2021 336.50p 337.00p 329.06p 334.00p 557588
21/07/2021 332.00p 337.00p 329.72p 332.50p 1148707
20/07/2021 328.00p 332.00p 326.75p 332.00p 680322
19/07/2021 330.00p 333.00p 323.50p 325.00p 604808
16/07/2021 335.50p 336.50p 331.00p 332.00p 595253
15/07/2021 339.00p 340.00p 333.00p 334.00p 810548
14/07/2021 347.00p 347.50p 340.50p 340.50p 677122
13/07/2021 349.50p 350.50p 345.00p 348.50p 450603
12/07/2021 349.00p 351.50p 342.65p 346.50p 588439
09/07/2021 347.00p 349.50p 345.00p 347.00p 445444
08/07/2021 350.00p 350.50p 341.28p 344.50p 655139
07/07/2021 354.00p 356.00p 349.75p 350.50p 391993
06/07/2021 355.00p 355.00p 349.75p 351.00p 549402
05/07/2021 362.50p 362.50p 352.20p 355.00p 533897
02/07/2021 359.00p 359.50p 352.17p 353.00p 378368
01/07/2021 362.50p 363.02p 353.50p 353.50p 725857
30/06/2021 366.50p 366.50p 358.00p 358.00p 645891
29/06/2021 357.50p 366.50p 357.00p 361.50p 708673
28/06/2021 355.00p 360.00p 350.02p 357.00p 729197
25/06/2021 355.00p 355.00p 347.50p 353.00p 781304
24/06/2021 350.00p 353.50p 348.00p 351.50p 656609
23/06/2021 349.00p 351.50p 342.00p 348.00p 708793
22/06/2021 338.50p 347.00p 334.91p 346.00p 669052
21/06/2021 337.00p 342.40p 329.50p 337.50p 845651
18/06/2021 340.00p 342.89p 337.27p 339.50p 1223580
17/06/2021 331.00p 339.49p 331.00p 337.00p 568062
16/06/2021 341.00p 341.00p 331.07p 334.00p 789316
15/06/2021 345.50p 346.89p 339.00p 339.00p 682103
14/06/2021 341.00p 344.46p 338.00p 342.50p 642307
11/06/2021 337.00p 342.36p 336.77p 341.00p 1066438
10/06/2021 339.00p 340.23p 334.91p 336.00p 634740
09/06/2021 334.50p 339.50p 334.50p 336.50p 523213
08/06/2021 330.50p 338.50p 329.43p 333.00p 630059
07/06/2021 330.50p 332.00p 328.19p 331.00p 639669
04/06/2021 329.00p 331.50p 326.58p 330.00p 408018
03/06/2021 335.00p 336.00p 327.86p 329.00p 700179
02/06/2021 337.00p 337.00p 329.50p 331.00p 574458
01/06/2021 328.00p 336.67p 328.00p 331.00p 808744
31/05/2021 330.50p 336.50p 327.36p 333.00p 480948
28/05/2021 330.50p 336.50p 327.36p 333.00p 480948
27/05/2021 328.00p 330.50p 323.00p 330.00p 1113559
26/05/2021 327.00p 328.00p 320.77p 327.50p 942471
25/05/2021 319.00p 326.00p 319.00p 322.00p 882170
24/05/2021 321.50p 324.00p 318.50p 321.00p 1375049
21/05/2021 317.00p 321.51p 314.25p 320.00p 464804
20/05/2021 313.00p 318.50p 308.75p 318.00p 799475
19/05/2021 315.00p 315.00p 304.50p 310.50p 762239
18/05/2021 314.00p 316.50p 307.54p 316.00p 1018236
17/05/2021 314.50p 316.00p 307.50p 307.50p 681340
14/05/2021 307.50p 314.50p 306.22p 311.50p 1129006
13/05/2021 302.00p 307.60p 295.52p 306.00p 1406811
12/05/2021 310.00p 310.50p 303.50p 305.00p 1032406
11/05/2021 310.00p 310.00p 294.51p 308.50p 2601150
10/05/2021 331.00p 333.00p 314.67p 315.50p 1941819
07/05/2021 328.00p 336.00p 325.00p 331.50p 684049
06/05/2021 336.50p 337.00p 324.00p 326.50p 1572238
05/05/2021 341.50p 343.50p 331.81p 335.50p 1569984
04/05/2021 358.50p 362.00p 337.40p 338.00p 1634458
03/05/2021 364.50p 364.50p 354.82p 358.00p 818948
30/04/2021 364.50p 364.50p 354.82p 358.00p 818948
29/04/2021 366.50p 367.50p 359.00p 359.00p 808225
28/04/2021 363.00p 364.50p 361.00p 362.00p 987032
27/04/2021 363.00p 366.50p 360.71p 363.50p 1017434
26/04/2021 356.50p 362.50p 354.00p 362.00p 902726
23/04/2021 353.00p 360.00p 352.50p 359.00p 583704
22/04/2021 349.00p 359.00p 348.50p 358.50p 1101635
21/04/2021 345.00p 352.50p 342.00p 351.00p 852161
20/04/2021 353.50p 355.00p 342.00p 342.00p 1103851
19/04/2021 369.00p 369.00p 350.24p 352.00p 1767431
16/04/2021 364.50p 369.00p 361.50p 362.00p 1332028
15/04/2021 361.50p 364.86p 360.00p 363.00p 1192895
14/04/2021 362.00p 364.50p 359.00p 363.00p 1059161
13/04/2021 348.50p 360.00p 348.50p 359.00p 1080189
12/04/2021 357.00p 357.00p 348.81p 352.00p 1253948
09/04/2021 357.00p 358.00p 351.26p 355.00p 1267116
08/04/2021 352.00p 355.00p 350.09p 355.00p 1526886
07/04/2021 352.00p 355.00p 347.92p 353.50p 1716077
06/04/2021 335.00p 350.40p 335.00p 350.00p 1969049
01/04/2021 330.00p 339.00p 328.00p 335.00p 1340234

*Close Price adjusted for both dividends and splits