149.00p+1.80 (+1.22%)28 Mar 2024, 17:27
Edinburgh Worldwide Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 148.60p | 149.40p | 146.40p | 149.00p | 1,182,664 |
Mar 27, 2024 | 146.00p | 147.80p | 145.20p | 147.20p | 1,650,794 |
Mar 26, 2024 | 145.40p | 147.80p | 144.78p | 146.20p | 1,303,149 |
Mar 25, 2024 | 146.60p | 147.76p | 145.00p | 145.80p | 948,421 |
Mar 22, 2024 | 149.20p | 150.00p | 147.00p | 147.80p | 832,189 |
Mar 21, 2024 | 149.00p | 149.60p | 146.59p | 149.60p | 654,759 |
Mar 20, 2024 | 144.80p | 146.00p | 144.38p | 146.00p | 933,925 |
Mar 19, 2024 | 143.60p | 145.00p | 143.60p | 144.40p | 496,508 |
Mar 18, 2024 | 147.00p | 148.00p | 144.00p | 144.40p | 827,972 |
Mar 15, 2024 | 148.00p | 148.00p | 145.12p | 146.80p | 683,354 |
Mar 14, 2024 | 148.60p | 148.80p | 146.80p | 147.00p | 1,050,385 |
Mar 13, 2024 | 147.20p | 148.00p | 145.60p | 148.00p | 1,321,570 |
Mar 12, 2024 | 146.40p | 149.00p | 146.40p | 146.40p | 1,301,076 |
Mar 11, 2024 | 146.20p | 147.60p | 145.00p | 147.20p | 766,240 |
Mar 8, 2024 | 144.00p | 149.00p | 144.00p | 148.40p | 1,314,984 |
Mar 7, 2024 | 144.00p | 149.00p | 144.00p | 147.60p | 710,040 |
Mar 6, 2024 | 146.80p | 149.00p | 144.40p | 146.20p | 1,065,879 |
Mar 5, 2024 | 145.60p | 146.80p | 145.11p | 145.60p | 911,372 |
Mar 4, 2024 | 149.00p | 149.00p | 146.00p | 146.40p | 574,101 |
Mar 1, 2024 | 145.00p | 147.80p | 145.00p | 147.00p | 610,471 |
Feb 29, 2024 | 146.80p | 147.40p | 144.51p | 146.00p | 907,060 |
Feb 28, 2024 | 147.00p | 147.00p | 144.40p | 145.60p | 901,590 |
Feb 27, 2024 | 147.00p | 147.00p | 144.80p | 146.80p | 1,125,007 |
Feb 26, 2024 | 145.40p | 146.00p | 144.60p | 145.20p | 898,103 |
Feb 23, 2024 | 144.40p | 148.00p | 144.40p | 145.20p | 874,775 |
Feb 22, 2024 | 144.60p | 148.00p | 144.60p | 148.00p | 847,329 |
Feb 21, 2024 | 145.20p | 147.80p | 144.20p | 144.20p | 450,804 |
Feb 20, 2024 | 146.20p | 147.60p | 146.00p | 147.20p | 945,078 |
Feb 19, 2024 | 150.00p | 150.00p | 146.00p | 147.40p | 641,389 |
Feb 16, 2024 | 150.00p | 150.00p | 146.40p | 148.60p | 1,203,910 |
Feb 15, 2024 | 147.80p | 148.80p | 146.52p | 148.20p | 1,349,099 |
Feb 14, 2024 | 146.60p | 147.00p | 144.80p | 146.00p | 558,392 |
Feb 13, 2024 | 146.80p | 147.80p | 144.12p | 146.00p | 1,482,713 |
Feb 12, 2024 | 145.00p | 147.60p | 144.80p | 147.00p | 1,257,041 |
Feb 9, 2024 | 145.00p | 146.80p | 144.60p | 146.00p | 646,383 |
Feb 8, 2024 | 144.80p | 145.82p | 144.44p | 145.00p | 628,255 |
Feb 7, 2024 | 145.40p | 146.20p | 144.00p | 145.00p | 471,855 |
Feb 6, 2024 | 145.00p | 146.60p | 144.40p | 145.00p | 717,348 |
Feb 5, 2024 | 144.20p | 148.00p | 144.20p | 144.40p | 792,412 |
Feb 2, 2024 | 150.00p | 150.00p | 145.00p | 146.00p | 564,287 |
Feb 1, 2024 | 148.00p | 148.80p | 145.33p | 145.60p | 557,802 |
Jan 31, 2024 | 151.00p | 154.40p | 148.35p | 149.00p | 796,343 |
Jan 30, 2024 | 150.00p | 154.00p | 150.00p | 151.40p | 845,252 |
Jan 29, 2024 | 151.20p | 152.20p | 149.20p | 151.60p | 663,347 |
Jan 26, 2024 | 151.00p | 151.60p | 149.10p | 150.80p | 884,631 |
Jan 25, 2024 | 151.60p | 151.60p | 148.20p | 150.60p | 671,391 |
Jan 24, 2024 | 151.00p | 151.80p | 148.20p | 149.60p | 626,536 |
Jan 23, 2024 | 149.00p | 151.00p | 148.59p | 148.80p | 867,390 |
Jan 22, 2024 | 145.00p | 148.60p | 145.00p | 148.40p | 797,907 |
Jan 19, 2024 | 149.00p | 149.00p | 144.60p | 144.60p | 677,825 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.