Edinburgh Inv Trust
(EDIN)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
734.00p
|
747.00p
|
734.00p
|
736.00p
|
521,404
|
|
21/11/2024
|
731.00p
|
736.00p
|
727.00p
|
729.00p
|
178,060
|
|
20/11/2024
|
729.00p
|
732.00p
|
724.75p
|
729.00p
|
1,188,539
|
|
19/11/2024
|
729.00p
|
732.00p
|
725.00p
|
728.00p
|
349,622
|
|
18/11/2024
|
726.00p
|
729.00p
|
723.00p
|
729.00p
|
230,099
|
|
15/11/2024
|
725.00p
|
731.05p
|
720.00p
|
728.00p
|
186,803
|
|
14/11/2024
|
728.00p
|
728.00p
|
721.04p
|
728.00p
|
147,582
|
|
13/11/2024
|
726.00p
|
727.02p
|
719.50p
|
721.00p
|
167,257
|
|
12/11/2024
|
730.00p
|
730.00p
|
723.72p
|
725.00p
|
367,198
|
|
11/11/2024
|
729.00p
|
732.00p
|
726.00p
|
731.00p
|
274,695
|
|
08/11/2024
|
728.00p
|
732.00p
|
721.50p
|
724.00p
|
139,629
|
|
07/11/2024
|
730.00p
|
730.60p
|
726.00p
|
730.00p
|
372,000
|
|
06/11/2024
|
740.00p
|
741.74p
|
725.04p
|
728.00p
|
303,465
|
|
05/11/2024
|
730.00p
|
730.76p
|
725.00p
|
726.00p
|
184,077
|
|
04/11/2024
|
730.00p
|
732.00p
|
725.00p
|
730.00p
|
196,596
|
|
01/11/2024
|
721.00p
|
727.72p
|
719.00p
|
727.00p
|
207,481
|
|
31/10/2024
|
722.00p
|
724.25p
|
717.00p
|
722.00p
|
167,467
|
|
30/10/2024
|
726.00p
|
737.34p
|
724.00p
|
731.00p
|
285,011
|
|
29/10/2024
|
737.00p
|
739.21p
|
727.00p
|
727.00p
|
416,927
|
|
28/10/2024
|
741.00p
|
744.00p
|
733.00p
|
737.00p
|
378,901
|
|
25/10/2024
|
741.00p
|
742.76p
|
737.00p
|
740.00p
|
312,066
|
|
24/10/2024
|
745.00p
|
746.00p
|
742.00p
|
737.00p
|
111,816
|
|
23/10/2024
|
743.00p
|
743.89p
|
737.00p
|
737.00p
|
257,998
|
|
22/10/2024
|
744.00p
|
746.99p
|
736.10p
|
745.00p
|
325,489
|
|
21/10/2024
|
750.00p
|
751.00p
|
744.00p
|
748.00p
|
231,297
|
|
18/10/2024
|
747.00p
|
752.00p
|
743.00p
|
751.00p
|
226,139
|
|
17/10/2024
|
742.00p
|
749.01p
|
738.48p
|
749.00p
|
270,379
|
|
16/10/2024
|
735.00p
|
742.00p
|
732.00p
|
742.00p
|
264,264
|
|
15/10/2024
|
736.00p
|
737.79p
|
730.00p
|
731.00p
|
360,738
|
|
14/10/2024
|
734.00p
|
740.00p
|
732.00p
|
735.00p
|
295,199
|
|
11/10/2024
|
739.00p
|
739.85p
|
734.00p
|
737.00p
|
399,612
|
|
10/10/2024
|
748.00p
|
749.00p
|
738.00p
|
739.00p
|
323,286
|
|
09/10/2024
|
743.00p
|
744.00p
|
741.00p
|
743.00p
|
348,399
|
|
08/10/2024
|
742.00p
|
745.00p
|
738.00p
|
740.00p
|
257,317
|
|
07/10/2024
|
744.00p
|
750.00p
|
743.00p
|
747.00p
|
238,727
|
|
04/10/2024
|
743.00p
|
748.00p
|
741.44p
|
747.00p
|
304,533
|
|
03/10/2024
|
748.00p
|
749.50p
|
743.00p
|
744.00p
|
214,167
|
|
02/10/2024
|
751.00p
|
755.00p
|
743.08p
|
745.00p
|
558,824
|
|
01/10/2024
|
752.00p
|
752.04p
|
746.25p
|
748.00p
|
310,644
|
|
30/09/2024
|
758.00p
|
758.00p
|
748.00p
|
750.00p
|
267,407
|
|
27/09/2024
|
753.00p
|
756.50p
|
750.75p
|
756.00p
|
211,120
|
|
26/09/2024
|
760.00p
|
760.00p
|
747.89p
|
751.00p
|
200,232
|
|
25/09/2024
|
747.00p
|
751.65p
|
746.00p
|
748.00p
|
274,972
|
|
24/09/2024
|
756.00p
|
756.00p
|
746.00p
|
748.00p
|
287,419
|
|
23/09/2024
|
747.00p
|
753.00p
|
747.00p
|
751.00p
|
357,390
|
|
20/09/2024
|
752.00p
|
756.00p
|
747.95p
|
750.00p
|
535,503
|
|
19/09/2024
|
753.00p
|
757.00p
|
753.00p
|
757.00p
|
217,951
|
|
18/09/2024
|
757.00p
|
757.00p
|
749.00p
|
752.00p
|
242,113
|
|
17/09/2024
|
759.00p
|
759.00p
|
753.00p
|
758.00p
|
371,827
|
|
16/09/2024
|
756.00p
|
756.00p
|
749.00p
|
755.00p
|
326,646
|
|
13/09/2024
|
750.00p
|
755.00p
|
747.00p
|
750.00p
|
371,969
|
|
12/09/2024
|
756.00p
|
756.00p
|
748.00p
|
748.00p
|
271,106
|
|
11/09/2024
|
756.00p
|
758.00p
|
746.46p
|
754.00p
|
191,437
|
|
10/09/2024
|
757.00p
|
758.70p
|
753.75p
|
754.00p
|
198,255
|
|
09/09/2024
|
757.00p
|
762.00p
|
755.00p
|
757.00p
|
318,563
|
|
06/09/2024
|
766.00p
|
766.00p
|
751.00p
|
754.00p
|
275,326
|
|
05/09/2024
|
762.00p
|
764.00p
|
759.47p
|
760.00p
|
224,747
|
|
04/09/2024
|
753.00p
|
765.00p
|
753.00p
|
763.00p
|
304,311
|
|
03/09/2024
|
765.00p
|
770.00p
|
759.00p
|
767.00p
|
195,921
|
|
02/09/2024
|
772.00p
|
774.00p
|
765.00p
|
769.00p
|
192,311
|
|
30/08/2024
|
771.00p
|
771.00p
|
765.00p
|
769.00p
|
342,764
|
|
29/08/2024
|
766.00p
|
768.00p
|
761.70p
|
767.00p
|
273,635
|
|
28/08/2024
|
768.00p
|
771.00p
|
764.00p
|
765.00p
|
221,847
|
|
27/08/2024
|
762.00p
|
770.00p
|
761.05p
|
770.00p
|
192,214
|
|
26/08/2024
|
760.00p
|
764.00p
|
760.00p
|
762.00p
|
177,286
|
|
23/08/2024
|
760.00p
|
764.00p
|
760.00p
|
762.00p
|
177,286
|
|
22/08/2024
|
760.00p
|
764.00p
|
760.00p
|
762.00p
|
177,286
|
|
21/08/2024
|
762.00p
|
764.67p
|
760.00p
|
762.00p
|
382,905
|
|
20/08/2024
|
767.00p
|
770.78p
|
760.00p
|
760.00p
|
95,016
|
|
19/08/2024
|
761.00p
|
770.00p
|
759.00p
|
769.00p
|
137,504
|
|
16/08/2024
|
766.00p
|
769.69p
|
762.69p
|
768.00p
|
92,736
|
|
15/08/2024
|
754.00p
|
770.00p
|
753.00p
|
768.00p
|
172,357
|
|
14/08/2024
|
759.00p
|
760.33p
|
755.33p
|
759.00p
|
149,395
|
|
13/08/2024
|
756.00p
|
758.08p
|
750.00p
|
754.00p
|
202,718
|
|
12/08/2024
|
755.00p
|
757.00p
|
752.00p
|
755.00p
|
268,760
|
|
09/08/2024
|
753.00p
|
754.00p
|
749.90p
|
752.00p
|
126,414
|
|
08/08/2024
|
745.00p
|
749.00p
|
740.72p
|
747.00p
|
98,892
|
|
07/08/2024
|
749.00p
|
752.60p
|
745.00p
|
750.00p
|
156,557
|
|
06/08/2024
|
744.00p
|
748.00p
|
734.35p
|
741.00p
|
241,115
|
|
05/08/2024
|
747.00p
|
747.00p
|
727.36p
|
736.00p
|
376,500
|
|
02/08/2024
|
769.00p
|
771.08p
|
757.00p
|
757.00p
|
414,006
|
|
01/08/2024
|
781.00p
|
786.00p
|
771.00p
|
778.00p
|
241,015
|
|
31/07/2024
|
779.00p
|
784.00p
|
775.00p
|
781.00p
|
260,845
|
|
30/07/2024
|
767.00p
|
777.00p
|
767.00p
|
776.00p
|
476,479
|
|
29/07/2024
|
771.00p
|
778.00p
|
767.00p
|
773.00p
|
265,309
|
|
26/07/2024
|
752.00p
|
769.00p
|
749.04p
|
750.00p
|
359,025
|
|
25/07/2024
|
749.00p
|
752.00p
|
740.08p
|
750.00p
|
133,587
|
|
24/07/2024
|
748.00p
|
752.02p
|
748.00p
|
749.00p
|
289,131
|
|
23/07/2024
|
748.00p
|
753.00p
|
748.00p
|
752.00p
|
147,584
|
|
22/07/2024
|
753.00p
|
755.00p
|
747.00p
|
754.00p
|
113,052
|
|
19/07/2024
|
748.00p
|
752.99p
|
745.00p
|
749.00p
|
302,042
|
|
18/07/2024
|
750.00p
|
755.00p
|
747.08p
|
752.00p
|
391,766
|
|
17/07/2024
|
746.00p
|
746.34p
|
739.00p
|
746.00p
|
351,773
|
|
16/07/2024
|
743.00p
|
745.78p
|
740.00p
|
743.00p
|
388,332
|
|
15/07/2024
|
744.00p
|
750.00p
|
740.48p
|
746.00p
|
236,891
|
|
12/07/2024
|
743.00p
|
748.00p
|
740.00p
|
748.00p
|
321,510
|
|
11/07/2024
|
740.00p
|
744.45p
|
737.40p
|
744.00p
|
177,774
|
|
10/07/2024
|
730.00p
|
739.00p
|
730.00p
|
739.00p
|
136,421
|
|
09/07/2024
|
731.00p
|
737.00p
|
728.48p
|
732.00p
|
154,359
|
|
08/07/2024
|
727.00p
|
739.00p
|
727.00p
|
735.00p
|
277,100
|
|
05/07/2024
|
735.00p
|
740.00p
|
730.25p
|
737.00p
|
231,911
|
|
04/07/2024
|
722.00p
|
733.00p
|
722.00p
|
730.00p
|
224,936
|
|
03/07/2024
|
719.00p
|
726.00p
|
718.00p
|
726.00p
|
159,731
|
|
02/07/2024
|
717.00p
|
721.00p
|
716.69p
|
720.00p
|
375,393
|
|
01/07/2024
|
727.00p
|
729.04p
|
721.23p
|
723.00p
|
233,470
|
|
28/06/2024
|
725.00p
|
728.04p
|
723.00p
|
726.00p
|
212,823
|
|
27/06/2024
|
721.00p
|
729.00p
|
721.00p
|
727.00p
|
166,584
|
|
26/06/2024
|
732.00p
|
732.00p
|
722.00p
|
728.00p
|
351,246
|
|
25/06/2024
|
730.00p
|
734.00p
|
725.00p
|
728.00p
|
181,537
|
|
24/06/2024
|
727.00p
|
733.00p
|
725.00p
|
731.00p
|
108,371
|
|
21/06/2024
|
729.00p
|
732.24p
|
724.00p
|
727.00p
|
471,260
|
|
20/06/2024
|
725.00p
|
731.00p
|
722.00p
|
731.00p
|
219,755
|
|
19/06/2024
|
718.00p
|
725.00p
|
716.00p
|
725.00p
|
553,506
|
|
18/06/2024
|
718.00p
|
721.00p
|
715.24p
|
720.00p
|
432,535
|
|
17/06/2024
|
720.00p
|
722.00p
|
714.10p
|
715.00p
|
256,766
|
|
14/06/2024
|
717.00p
|
723.39p
|
714.20p
|
720.00p
|
270,015
|
|
13/06/2024
|
722.00p
|
728.16p
|
717.00p
|
719.00p
|
236,943
|
|
12/06/2024
|
721.00p
|
729.00p
|
720.00p
|
729.00p
|
303,545
|
|
11/06/2024
|
726.00p
|
731.63p
|
715.00p
|
720.00p
|
253,337
|
|
10/06/2024
|
728.00p
|
730.16p
|
724.20p
|
726.00p
|
225,981
|
|
07/06/2024
|
730.00p
|
737.04p
|
729.24p
|
732.00p
|
100,629
|
|
06/06/2024
|
734.00p
|
735.00p
|
730.00p
|
735.00p
|
135,204
|
|
05/06/2024
|
746.00p
|
746.00p
|
732.00p
|
735.00p
|
175,904
|
|
04/06/2024
|
733.00p
|
739.46p
|
731.38p
|
734.00p
|
243,369
|
|
03/06/2024
|
743.00p
|
746.00p
|
738.00p
|
741.00p
|
190,026
|
|
31/05/2024
|
733.00p
|
742.00p
|
733.00p
|
742.00p
|
163,613
|
|
30/05/2024
|
728.00p
|
736.00p
|
722.20p
|
735.00p
|
254,214
|
|
29/05/2024
|
731.00p
|
732.64p
|
725.00p
|
728.00p
|
315,585
|
|
28/05/2024
|
731.00p
|
738.04p
|
731.00p
|
734.00p
|
459,254
|
|
27/05/2024
|
730.00p
|
736.37p
|
727.78p
|
735.00p
|
211,695
|