148.00p-1.60 (-1.07%)23 Aug 2024, 17:09
Edinburgh Worldwide Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 151.40p | 151.40p | 148.00p | 148.00p | 386,835 |
Aug 22, 2024 | 150.80p | 152.00p | 149.60p | 149.60p | 514,706 |
Aug 21, 2024 | 150.80p | 154.00p | 150.00p | 151.60p | 402,065 |
Aug 20, 2024 | 151.80p | 154.40p | 150.40p | 150.40p | 675,216 |
Aug 19, 2024 | 150.80p | 152.60p | 149.00p | 151.40p | 485,987 |
Aug 16, 2024 | 151.00p | 154.00p | 150.60p | 151.20p | 379,048 |
Aug 15, 2024 | 151.00p | 154.20p | 150.40p | 152.20p | 346,566 |
Aug 14, 2024 | 153.20p | 154.20p | 150.80p | 152.00p | 512,811 |
Aug 13, 2024 | 150.60p | 152.33p | 150.20p | 151.80p | 443,584 |
Aug 12, 2024 | 151.00p | 152.80p | 150.85p | 151.60p | 293,049 |
Aug 9, 2024 | 151.00p | 152.69p | 148.80p | 152.40p | 343,545 |
Aug 8, 2024 | 150.00p | 154.00p | 147.78p | 150.80p | 507,339 |
Aug 7, 2024 | 154.00p | 154.00p | 150.40p | 152.20p | 383,255 |
Aug 6, 2024 | 148.40p | 151.60p | 148.00p | 151.00p | 895,123 |
Aug 5, 2024 | 152.00p | 152.00p | 143.00p | 148.60p | 2,009,354 |
Aug 2, 2024 | 158.40p | 160.80p | 154.00p | 154.00p | 1,491,651 |
Aug 1, 2024 | 160.00p | 165.40p | 160.00p | 163.40p | 933,241 |
Jul 31, 2024 | 161.60p | 163.80p | 160.00p | 163.00p | 602,474 |
Jul 30, 2024 | 161.00p | 163.80p | 158.00p | 161.40p | 1,220,762 |
Jul 29, 2024 | 159.00p | 162.20p | 158.98p | 161.20p | 951,298 |
Jul 26, 2024 | 157.00p | 160.80p | 156.22p | 160.20p | 1,039,564 |
Jul 25, 2024 | 154.80p | 156.80p | 154.80p | 156.80p | 626,308 |
Jul 24, 2024 | 157.60p | 158.64p | 156.60p | 157.40p | 396,462 |
Jul 23, 2024 | 158.00p | 159.60p | 157.60p | 159.00p | 949,026 |
Jul 22, 2024 | 156.00p | 159.20p | 156.00p | 158.40p | 1,712,179 |
Jul 19, 2024 | 156.40p | 159.10p | 154.40p | 157.40p | 2,352,970 |
Jul 18, 2024 | 154.40p | 157.89p | 154.40p | 155.80p | 2,023,334 |
Jul 17, 2024 | 154.20p | 155.25p | 153.00p | 154.40p | 838,785 |
Jul 16, 2024 | 153.40p | 155.00p | 152.40p | 155.00p | 995,488 |
Jul 15, 2024 | 152.60p | 153.28p | 150.20p | 152.80p | 636,938 |
Jul 12, 2024 | 151.80p | 153.00p | 150.20p | 153.00p | 594,499 |
Jul 11, 2024 | 149.00p | 151.40p | 147.20p | 151.40p | 703,258 |
Jul 10, 2024 | 147.00p | 148.80p | 147.00p | 148.60p | 635,686 |
Jul 9, 2024 | 148.20p | 148.40p | 146.80p | 148.00p | 763,203 |
Jul 8, 2024 | 146.80p | 148.20p | 146.40p | 148.20p | 528,959 |
Jul 5, 2024 | 147.40p | 148.60p | 146.20p | 148.40p | 584,333 |
Jul 4, 2024 | 146.00p | 147.80p | 145.80p | 146.20p | 1,083,821 |
Jul 3, 2024 | 147.00p | 147.00p | 144.60p | 147.00p | 1,627,282 |
Jul 2, 2024 | 146.60p | 147.03p | 145.40p | 146.20p | 556,364 |
Jul 1, 2024 | 145.40p | 147.88p | 145.40p | 146.80p | 1,094,084 |
Jun 28, 2024 | 146.60p | 147.40p | 145.80p | 147.20p | 835,109 |
Jun 27, 2024 | 143.00p | 145.90p | 143.00p | 145.20p | 590,385 |
Jun 26, 2024 | 144.00p | 145.20p | 142.69p | 145.20p | 1,007,928 |
Jun 25, 2024 | 143.00p | 144.00p | 142.20p | 143.20p | 522,455 |
Jun 24, 2024 | 140.20p | 144.80p | 140.20p | 144.80p | 1,603,314 |
Jun 21, 2024 | 140.40p | 142.00p | 140.40p | 141.00p | 705,991 |
Jun 20, 2024 | 141.40p | 142.20p | 140.60p | 141.20p | 1,096,502 |
Jun 19, 2024 | 145.80p | 145.80p | 140.80p | 141.80p | 1,595,878 |
Jun 18, 2024 | 143.60p | 144.20p | 142.20p | 142.40p | 741,317 |
Jun 17, 2024 | 143.00p | 144.00p | 142.74p | 143.40p | 1,803,973 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.