Edinburgh Worldwide Inv Trust
(EWI)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
22/11/2024
|
168.00p
|
175.20p
|
168.00p
|
171.40p
|
512,911
|
|
21/11/2024
|
169.00p
|
171.40p
|
166.40p
|
171.40p
|
5,877,145
|
|
20/11/2024
|
170.40p
|
170.60p
|
167.60p
|
168.20p
|
1,573,060
|
|
19/11/2024
|
173.00p
|
173.00p
|
168.40p
|
169.20p
|
435,904
|
|
18/11/2024
|
171.40p
|
176.00p
|
169.60p
|
170.60p
|
849,906
|
|
15/11/2024
|
171.40p
|
176.00p
|
171.40p
|
174.20p
|
660,656
|
|
14/11/2024
|
176.00p
|
176.00p
|
171.80p
|
174.20p
|
519,193
|
|
13/11/2024
|
171.60p
|
175.06p
|
169.60p
|
174.40p
|
1,782,582
|
|
12/11/2024
|
175.00p
|
175.00p
|
169.60p
|
171.60p
|
1,022,858
|
|
11/11/2024
|
169.00p
|
175.00p
|
168.60p
|
173.80p
|
1,093,037
|
|
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
|