1. Share Prices

  2. Edinburgh Worldwide Investment Trust PLC (EWI)

169.20p-1.40 (-0.82%)19 Nov 2024, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Edinburgh Worldwide Investment Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 19, 2024173.00p173.00p168.40p169.20p435,904
Nov 18, 2024171.40p176.00p169.60p170.60p849,906
Nov 15, 2024171.40p176.00p171.40p172.80p660,656
Nov 14, 2024176.00p176.00p171.80p174.20p519,193
Nov 13, 2024171.60p175.06p169.60p174.40p1,782,582
Nov 12, 2024175.00p175.00p169.60p171.60p1,022,858
Nov 11, 2024169.00p175.00p168.60p173.80p1,093,037
Nov 8, 2024166.20p168.40p165.20p167.40p717,079
Nov 7, 2024165.00p166.80p162.20p166.20p823,261
Nov 6, 2024159.00p165.00p159.00p160.80p1,105,668
Nov 5, 2024159.80p160.88p156.00p156.00p618,807
Nov 4, 2024158.00p160.25p156.76p160.00p634,332
Nov 1, 2024158.20p161.00p157.20p158.60p323,424
Oct 31, 2024157.20p159.29p156.20p157.40p1,212,353
Oct 30, 2024157.00p159.49p157.00p158.40p421,312
Oct 29, 2024156.20p160.00p156.20p157.60p523,220
Oct 28, 2024157.20p159.80p156.83p159.40p640,350
Oct 25, 2024157.00p159.10p156.65p158.20p508,161
Oct 24, 2024157.00p158.00p156.40p158.00p870,270
Oct 23, 2024157.40p158.00p155.40p155.40p870,289
Oct 22, 2024157.00p160.60p156.20p157.20p738,372
Oct 21, 2024159.20p161.80p157.20p157.80p1,357,286
Oct 18, 2024161.00p161.00p158.00p160.20p642,911
Oct 17, 2024157.80p161.00p156.00p160.00p662,740
Oct 16, 2024157.05p159.20p157.21p158.60p722,581
Oct 15, 2024156.00p159.20p156.00p157.20p879,204
Oct 14, 2024157.60p159.00p155.75p157.40p793,905
Oct 11, 2024155.60p157.80p155.06p157.80p544,928
Oct 10, 2024156.00p158.00p154.40p156.00p428,724
Oct 9, 2024153.00p157.60p153.00p157.00p588,904
Oct 8, 2024153.80p155.45p153.60p155.40p829,550
Oct 7, 2024154.20p156.25p152.60p155.60p679,267
Oct 4, 2024153.40p155.40p152.60p155.40p703,678
Oct 3, 2024152.00p154.20p151.00p153.00p368,592
Oct 2, 2024151.80p152.80p151.00p152.60p330,439
Oct 1, 2024154.40p156.00p151.05p151.60p981,462
Sep 30, 2024156.00p156.60p152.00p154.80p974,495
Sep 27, 2024153.80p155.20p150.97p155.00p609,249
Sep 26, 2024150.00p153.47p150.00p151.60p437,081
Sep 25, 2024150.00p153.00p149.20p151.80p665,631
Sep 24, 2024151.00p152.67p150.60p151.40p605,859
Sep 23, 2024150.60p153.00p150.60p152.20p579,566
Sep 20, 2024149.80p152.40p149.80p151.60p1,054,121
Sep 19, 2024148.20p152.40p148.20p152.40p742,151
Sep 18, 2024149.00p150.40p146.60p149.40p576,157
Sep 17, 2024150.00p150.00p146.60p149.80p715,432
Sep 16, 2024148.40p149.40p145.80p147.80p739,227
Sep 13, 2024146.20p149.00p145.80p149.00p1,361,994
Sep 12, 2024141.60p146.40p141.60p146.20p465,283
Sep 11, 2024145.40p145.80p141.90p143.20p421,152
123456
Showing 1 to 50 of 254

Most Read

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)