Edinburgh Worldwide Inv Trust

(EWI)
Sector: Closed End Investments
167.40p
1.20p 0.72
Last updated: 17:12:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 166.20p 168.40p 165.20p 167.40p 717,079
07/11/2024 165.00p 166.80p 162.20p 166.20p 823,261
06/11/2024 159.00p 165.00p 159.00p 160.80p 1,105,668
05/11/2024 159.80p 160.88p 156.00p 156.00p 618,807
04/11/2024 158.00p 160.25p 156.76p 160.00p 634,332
01/11/2024 158.20p 161.00p 157.20p 158.60p 323,424
31/10/2024 157.20p 159.29p 156.20p 157.40p 1,212,353
30/10/2024 157.00p 159.49p 157.00p 158.40p 421,312
29/10/2024 156.20p 160.00p 156.20p 157.60p 523,220
28/10/2024 157.20p 159.80p 156.83p 159.40p 640,350
25/10/2024 157.00p 159.10p 156.65p 158.20p 508,161
24/10/2024 157.00p 157.85p 155.20p 155.40p 836,636
23/10/2024 157.40p 158.00p 155.40p 155.40p 870,289
22/10/2024 157.00p 160.60p 156.20p 157.20p 738,372
21/10/2024 159.20p 161.80p 157.20p 157.80p 1,357,286
18/10/2024 161.00p 161.00p 158.00p 160.20p 642,911
17/10/2024 157.80p 161.00p 156.00p 160.00p 655,593
16/10/2024 160.00p 160.00p 156.00p 158.60p 722,581
15/10/2024 156.00p 159.20p 156.00p 157.20p 879,204
14/10/2024 157.60p 159.00p 155.75p 157.40p 793,905
11/10/2024 155.60p 157.80p 155.06p 157.80p 544,928
10/10/2024 156.00p 158.00p 154.40p 156.00p 428,724
09/10/2024 153.00p 157.60p 153.00p 157.00p 588,904
08/10/2024 153.80p 155.45p 153.60p 155.40p 829,550
07/10/2024 154.20p 156.25p 152.60p 155.60p 679,267
04/10/2024 153.40p 155.40p 152.60p 155.40p 703,678
03/10/2024 152.00p 154.20p 151.00p 153.00p 368,592
02/10/2024 151.80p 152.80p 151.00p 152.60p 330,439
01/10/2024 154.40p 156.00p 151.05p 151.60p 981,462
30/09/2024 156.00p 156.60p 152.00p 154.80p 974,495
27/09/2024 153.80p 155.20p 150.97p 155.00p 609,249
26/09/2024 150.00p 153.47p 150.00p 151.60p 437,081
25/09/2024 150.00p 153.00p 149.20p 151.80p 665,631
24/09/2024 151.00p 152.67p 150.60p 151.40p 605,859
23/09/2024 150.60p 153.00p 150.60p 152.20p 579,566
20/09/2024 149.80p 152.40p 149.80p 151.60p 1,054,121
19/09/2024 148.20p 152.40p 148.20p 152.40p 742,151
18/09/2024 149.00p 150.40p 146.60p 149.40p 576,157
17/09/2024 150.00p 150.00p 146.60p 149.80p 715,432
16/09/2024 148.40p 149.40p 145.80p 147.80p 739,227
13/09/2024 146.20p 149.00p 145.80p 146.20p 1,361,994
12/09/2024 141.60p 146.40p 141.60p 143.20p 465,283
11/09/2024 145.40p 145.80p 141.90p 144.00p 421,152
10/09/2024 143.60p 145.40p 142.70p 144.00p 375,284
09/09/2024 141.60p 145.00p 141.60p 145.00p 479,538
06/09/2024 143.00p 145.00p 141.20p 141.40p 642,756
05/09/2024 143.00p 146.20p 143.00p 144.40p 617,459
04/09/2024 144.60p 146.14p 140.40p 145.20p 568,815
03/09/2024 149.00p 149.40p 146.20p 146.60p 913,685
02/09/2024 149.00p 149.00p 146.00p 147.00p 1,190,897
30/08/2024 150.00p 150.16p 146.91p 147.60p 664,311
29/08/2024 147.80p 149.60p 145.86p 148.40p 416,768
28/08/2024 150.60p 151.00p 148.00p 148.00p 969,857
27/08/2024 150.00p 150.60p 148.20p 148.20p 551,111
26/08/2024 150.80p 152.00p 149.60p 149.60p 514,706
23/08/2024 150.80p 152.00p 149.60p 149.60p 514,706
22/08/2024 150.80p 152.00p 149.60p 149.60p 514,706
21/08/2024 150.80p 154.00p 150.00p 151.60p 402,065
20/08/2024 151.80p 154.40p 150.40p 150.40p 675,216
19/08/2024 150.80p 152.60p 149.00p 151.20p 310,372
16/08/2024 151.00p 154.00p 150.60p 151.20p 379,048
15/08/2024 151.00p 154.20p 150.40p 152.20p 346,566
14/08/2024 153.20p 154.20p 150.80p 152.00p 512,811
13/08/2024 150.60p 152.33p 150.20p 151.80p 443,593
12/08/2024 151.00p 152.80p 150.85p 151.60p 293,049
09/08/2024 151.00p 152.69p 148.80p 152.40p 343,545
08/08/2024 150.00p 154.00p 147.77p 150.80p 507,339
07/08/2024 154.00p 154.00p 150.40p 152.20p 383,255
06/08/2024 148.40p 151.60p 148.00p 151.00p 895,123
05/08/2024 152.00p 152.00p 143.00p 148.60p 2,009,355
02/08/2024 158.40p 160.80p 154.00p 154.00p 1,491,682
01/08/2024 160.00p 165.40p 160.00p 163.40p 933,241
31/07/2024 161.60p 163.80p 160.00p 163.00p 602,474
30/07/2024 161.00p 163.80p 158.00p 161.40p 1,220,762
29/07/2024 159.00p 162.20p 158.98p 161.20p 951,298
26/07/2024 157.00p 160.80p 156.22p 156.80p 1,039,564
25/07/2024 154.80p 156.80p 154.80p 156.80p 626,308
24/07/2024 157.60p 158.64p 156.60p 157.40p 396,462
23/07/2024 158.00p 159.60p 157.60p 159.00p 949,026
22/07/2024 156.00p 159.20p 156.00p 158.40p 1,712,179
19/07/2024 156.40p 159.10p 154.40p 157.40p 2,352,970
18/07/2024 154.40p 157.89p 154.40p 155.80p 2,023,334
17/07/2024 154.20p 155.25p 153.00p 154.40p 838,785
16/07/2024 153.40p 155.00p 152.40p 155.00p 995,488
15/07/2024 152.60p 153.28p 150.20p 152.80p 636,938
12/07/2024 151.80p 153.00p 150.20p 153.00p 594,499
11/07/2024 149.00p 151.40p 147.20p 151.40p 703,258
10/07/2024 147.00p 148.80p 147.00p 148.60p 635,686
09/07/2024 148.20p 148.40p 146.80p 148.00p 763,203
08/07/2024 146.80p 148.20p 146.40p 148.20p 528,959
05/07/2024 147.40p 148.60p 146.20p 148.40p 584,333
04/07/2024 146.00p 147.80p 145.80p 146.20p 1,083,821
03/07/2024 147.00p 147.00p 144.60p 147.00p 1,627,288
02/07/2024 146.60p 147.03p 145.40p 146.20p 556,372
01/07/2024 145.40p 147.88p 145.40p 146.80p 1,094,084
28/06/2024 146.60p 147.40p 145.80p 147.20p 835,109
27/06/2024 143.00p 145.90p 143.00p 145.20p 590,385
26/06/2024 144.00p 145.20p 142.69p 145.20p 1,007,928
25/06/2024 143.00p 144.00p 142.20p 143.20p 522,455
24/06/2024 140.20p 144.80p 140.20p 144.80p 1,603,314
21/06/2024 140.40p 142.00p 140.40p 141.00p 705,991
20/06/2024 141.40p 142.20p 140.60p 141.20p 1,096,502
19/06/2024 145.80p 145.80p 140.80p 141.80p 1,595,878
18/06/2024 143.60p 144.20p 142.20p 142.40p 741,317
17/06/2024 143.00p 144.00p 142.74p 143.40p 1,453,973
14/06/2024 143.20p 144.20p 143.20p 143.20p 514,765
13/06/2024 144.00p 145.60p 143.72p 143.80p 717,441
12/06/2024 141.20p 146.40p 141.20p 146.20p 783,811
11/06/2024 142.60p 142.80p 141.00p 142.60p 832,636
10/06/2024 142.20p 143.01p 141.20p 142.20p 1,014,652
07/06/2024 143.20p 143.60p 142.40p 142.60p 787,486
06/06/2024 144.00p 144.00p 142.60p 143.80p 1,169,946
05/06/2024 143.80p 144.20p 141.80p 144.20p 426,653
04/06/2024 142.80p 143.61p 142.40p 142.80p 283,999
03/06/2024 143.60p 144.89p 142.60p 144.60p 795,488
31/05/2024 142.80p 143.89p 140.60p 143.60p 735,259
30/05/2024 140.80p 142.60p 140.20p 142.20p 707,709
29/05/2024 142.20p 143.00p 140.80p 140.80p 377,690
28/05/2024 143.80p 144.70p 142.20p 142.80p 892,790
27/05/2024 143.00p 144.00p 142.80p 143.40p 702,215
24/05/2024 143.00p 144.00p 142.80p 143.40p 702,215
23/05/2024 144.00p 145.20p 143.52p 143.80p 2,740,693
22/05/2024 144.60p 145.60p 143.00p 145.20p 739,821
21/05/2024 145.40p 145.58p 144.00p 144.60p 1,276,764
20/05/2024 143.80p 147.00p 143.80p 146.00p 830,791
17/05/2024 148.80p 148.80p 144.00p 145.40p 773,743
16/05/2024 145.00p 146.20p 144.40p 146.20p 567,654
15/05/2024 145.00p 147.40p 145.00p 146.60p 632,010
14/05/2024 144.40p 146.60p 142.80p 146.60p 1,249,809
13/05/2024 145.00p 145.00p 142.56p 144.60p 1,131,783
10/05/2024 145.80p 146.80p 144.00p 144.00p 3,060,794