Dark

EDINLN
Edinburgh Investment Trust plc
stock LSE

Inactive

Jun 10, 2022

6.10GBP-3.021%(-0.19)200,858

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-10	6.2900	6.2900	6.1000	6.1000	-3.021%	200,858	0.000%
2022-06-09	6.3700	6.3900	6.2900	6.2900	-2.329%	239,001	-3.021%
2022-06-08	6.4700	6.4700	6.4100	6.4400	0.000%	119,989	-5.280%
2022-06-07	6.4300	6.5200	6.4000	6.4400	-0.155%	267,482	-5.280%
2022-06-06	6.4500	6.4600	6.4100	6.4500	+0.781%	138,560	-5.426%
2022-06-01	6.4100	6.4400	6.3500	6.4000	-0.312%	179,610	-4.688%
2022-05-31	6.4000	6.4300	6.3300	6.4200	+0.312%	214,772	-4.984%
2022-05-30	6.3800	6.4200	6.3300	6.4000	+0.471%	257,052	-4.688%
2022-05-27	6.3200	6.3900	6.3200	6.3700	+0.473%	186,088	-4.239%
2022-05-26	6.2700	6.3500	6.2400	6.3400	+1.278%	161,486	-3.785%
2022-05-25	6.2200	6.2900	6.2200	6.2600	0.000%	112,826	-2.556%
2022-05-24	6.1800	6.2600	6.1800	6.2600	+0.805%	344,634	-2.556%
2022-05-23	6.0400	6.2400	6.0400	6.2100	+2.306%	216,907	-1.771%
2022-05-20	6.0300	6.1400	6.0300	6.0700	+1.336%	164,535	+0.494%
2022-05-19	6.1000	6.1000	5.9200	5.9900	-2.284%	328,342	+1.836%
2022-05-18	6.1700	6.2500	6.1100	6.1300	-1.447%	247,501	-0.489%
2022-05-17	6.1400	6.2200	6.1300	6.2200	+2.303%	315,296	-1.929%
2022-05-16	6.0900	6.1400	6.0400	6.0800	-0.164%	148,266	+0.329%
2022-05-13	6.0200	6.1000	6.0200	6.0900	+2.181%	194,648	+0.164%
2022-05-12	5.9800	6.0000	5.8900	5.9600	-1.325%	138,721	+2.349%
2022-05-11	6.0900	6.0900	6.0200	6.0400	+0.499%	179,249	+0.993%
2022-05-10	6.0800	6.0900	6.0000	6.0100	+0.502%	223,713	+1.498%
2022-05-09	6.0800	6.1600	5.9800	5.9800	-2.606%	180,918	+2.007%
2022-05-06	6.1800	6.1900	6.1000	6.1400	-1.286%	271,555	-0.651%
2022-05-05	6.3300	6.3300	6.2100	6.2200	-1.270%	302,113	-1.929%
2022-05-04	6.3400	6.3400	6.2300	6.3000	0.000%	435,416	-3.175%
2022-05-03	6.3000	6.3400	6.2800	6.3000	-0.474%	831,084	-3.175%
2022-04-29	6.3000	6.3300	6.2700	6.3300	+1.118%	706,181	-3.633%
2022-04-28	6.2700	6.2800	6.2200	6.2600	+0.482%	562,116	-2.556%
2022-04-27	6.3000	6.3000	6.1600	6.2300	0.000%	433,945	-2.087%
2022-04-26	6.3500	6.3600	6.2200	6.2300	-0.479%	276,496	-2.087%
2022-04-25	6.3000	6.3100	6.2200	6.2600	-1.881%	176,383	-2.556%
2022-04-22	6.4300	6.4700	6.3800	6.3800	-1.238%	218,615	-4.389%
2022-04-21	6.4900	6.5000	6.4600	6.4600	-0.615%	167,217	-5.573%
2022-04-20	6.4400	6.5000	6.4400	6.5000	+1.089%	262,077	-6.154%
2022-04-19	6.4600	6.4900	6.4300	6.4300	-0.924%	215,158	-5.132%
2022-04-14	6.4200	6.4900	6.4100	6.4900	+0.776%	132,954	-6.009%
2022-04-13	6.4200	6.4400	6.4000	6.4400	0.000%	99,092	-5.280%
2022-04-12	6.4000	6.4500	6.3800	6.4400	+0.312%	202,808	-5.280%
2022-04-11	6.4100	6.4600	6.4000	6.4200	-0.156%	237,803	-4.984%
2022-04-08	6.3900	6.4500	6.3700	6.4300	+1.260%	218,007	-5.132%
2022-04-07	6.3600	6.3900	6.3200	6.3500	-0.470%	191,484	-3.937%
2022-04-06	6.4000	6.4000	6.3200	6.3800	0.000%	491,518	-4.389%
2022-04-05	6.3900	6.4000	6.3000	6.3800	-0.468%	330,262	-4.389%
2022-04-04	6.3900	6.4100	6.3300	6.4100	+0.786%	313,051	-4.836%
2022-04-01	6.3500	6.4100	6.3500	6.3600	+0.315%	380,029	-4.088%
2022-03-31	6.3800	6.3800	6.3400	6.3400	-0.938%	302,455	-3.785%
2022-03-30	6.3900	6.4000	6.3400	6.4000	-0.156%	301,367	-4.688%
2022-03-29	6.3600	6.4500	6.3600	6.4100	+0.470%	380,370	-4.836%
2022-03-28	6.3400	6.3900	6.3400	6.3800	+0.631%	315,619	-4.389%
2022-03-25	6.3000	6.3600	6.3000	6.3400	+0.158%	206,736	-3.785%
2022-03-24	6.3700	6.3700	6.3000	6.3300	-0.472%	142,142	-3.633%
2022-03-23	6.3800	6.3900	6.3100	6.3600	-0.313%	294,670	-4.088%
2022-03-22	6.3700	6.3900	6.3400	6.3800	+0.472%	476,169	-4.389%
2022-03-21	6.2900	6.3600	6.2800	6.3500	+0.954%	195,657	-3.937%
2022-03-18	6.3000	6.3000	6.2500	6.2900	+0.319%	231,123	-3.021%
2022-03-17	6.3300	6.3300	6.2400	6.2700	-0.318%	201,606	-2.711%
2022-03-16	6.2200	6.3100	6.2200	6.2900	+2.276%	472,605	-3.021%
2022-03-15	6.1100	6.1500	6.1100	6.1500	-0.485%	102,566	-0.813%
2022-03-14	6.1300	6.1800	6.1100	6.1800	+1.311%	152,418	-1.294%
2022-03-11	6.0900	6.1600	6.0300	6.1000	+2.521%	360,539	0.000%
2022-03-10	6.0500	6.0800	5.9500	5.9500	-1.327%	177,259	+2.521%
2022-03-09	5.9000	6.0400	5.9000	6.0300	+3.077%	241,048	+1.161%
2022-03-08	5.7300	5.8700	5.7300	5.8500	+0.862%	319,679	+4.274%
2022-03-07	5.7100	5.8600	5.4800	5.8000	-0.685%	603,821	+5.172%
2022-03-04	6.0400	6.0400	5.7800	5.8400	-3.947%	520,971	+4.452%
2022-03-03	6.2900	6.2900	6.0300	6.0800	-3.030%	406,702	+0.329%
2022-03-02	6.1500	6.2700	6.1500	6.2700	+2.284%	332,065	-2.711%
2022-03-01	6.2200	6.2800	6.1300	6.1300	-1.605%	303,831	-0.489%
2022-02-28	6.1700	6.2900	6.1200	6.2300	+0.322%	288,064	-2.087%
2022-02-25	6.0400	6.2400	6.0400	6.2100	+3.846%	312,374	-1.771%
2022-02-24	5.9500	6.0600	5.9100	5.9800	-2.447%	526,869	+2.007%
2022-02-23	6.2300	6.2500	6.1300	6.1300	-0.648%	221,726	-0.489%
2022-02-22	6.1500	6.2800	6.1100	6.1700	-1.438%	257,419	-1.135%
2022-02-21	6.3400	6.3500	6.2300	6.2600	-1.417%	338,736	-2.556%
2022-02-18	6.3400	6.3700	6.2900	6.3500	-0.157%	666,659	-3.937%
2022-02-17	6.3900	6.4000	6.3100	6.3600	-1.242%	269,758	-4.088%
2022-02-16	6.4300	6.4500	6.4100	6.4400	-0.310%	180,022	-5.280%
2022-02-15	6.3500	6.4700	6.3500	6.4600	+1.732%	281,528	-5.573%
2022-02-14	6.4100	6.4200	6.3000	6.3500	-2.308%	277,161	-3.937%
2022-02-11	6.4400	6.5000	6.4200	6.5000	-0.307%	194,812	-6.154%
2022-02-10	6.5100	6.5300	6.4700	6.5200	+0.929%	208,421	-6.442%
2022-02-09	6.4200	6.4900	6.4200	6.4600	+1.572%	260,203	-5.573%
2022-02-08	6.3800	6.4200	6.3200	6.3600	0.000%	134,880	-4.088%
2022-02-07	6.3300	6.3700	6.3200	6.3600	+0.952%	106,314	-4.088%
2022-02-04	6.4300	6.4300	6.3000	6.3000	-1.099%	160,468	-3.175%
2022-02-03	6.4400	6.4400	6.3700	6.3700	-1.546%	118,348	-4.239%
2022-02-02	6.4900	6.5200	6.4700	6.4700	+0.155%	162,628	-5.719%
2022-02-01	6.4200	6.4900	6.4100	6.4600	+1.095%	156,363	-5.573%
2022-01-31	6.4100	6.4100	6.3300	6.3900	+1.268%	349,093	-4.538%
2022-01-28	6.4400	6.4400	6.3100	6.3100	-1.866%	274,826	-3.328%
2022-01-27	6.3100	6.4300	6.2800	6.4300	+1.260%	199,934	-5.132%
2022-01-26	6.2800	6.3900	6.2800	6.3500	+1.926%	199,838	-3.937%
2022-01-25	6.2000	6.2700	6.1500	6.2300	+1.466%	485,496	-2.087%
2022-01-24	6.3700	6.3700	6.0900	6.1400	-3.155%	383,463	-0.651%
2022-01-21	6.4100	6.4200	6.3000	6.3400	-2.009%	228,200	-3.785%
2022-01-20	6.5500	6.5500	6.4600	6.4700	-0.308%	123,262	-5.719%
2022-01-19	6.4100	6.5200	6.4100	6.4900	+0.309%	186,144	-6.009%
2022-01-18	6.5000	6.5400	6.4500	6.4700	-1.522%	236,990	-5.719%
2022-01-17	6.4900	6.5900	6.4900	6.5700	+1.077%	225,914	-7.154%
2022-01-14	6.4500	6.5000	6.4200	6.5000	+0.464%	315,805	-6.154%
2022-01-13	6.4200	6.4900	6.4000	6.4700	+0.310%	182,334	-5.719%
2022-01-12	6.4500	6.4900	6.4300	6.4500	+0.939%	273,304	-5.426%
2022-01-11	6.4300	6.4400	6.3800	6.3900	+0.314%	186,130	-4.538%
2022-01-10	6.4400	6.4800	6.3600	6.3700	-1.087%	283,742	-4.239%
2022-01-07	6.4600	6.4600	6.3800	6.4400	+0.156%	223,913	-5.280%
2022-01-06	6.3900	6.4700	6.3900	6.4300	-0.464%	136,491	-5.132%
2022-01-05	6.4400	6.5100	6.4300	6.4600	+0.155%	213,212	-5.573%
2022-01-04	6.3900	6.4700	6.3900	6.4500	+2.707%	366,425	-5.426%
2021-12-31	6.3300	6.3300	6.2800	6.2800	-0.946%	26,134	-2.866%
2021-12-30	6.2800	6.3600	6.2800	6.3400	0.000%	91,581	-3.785%
2021-12-29	6.3600	6.3900	6.3400	6.3400	0.000%	158,605	-3.785%
2021-12-24	6.3400	6.3400	6.3200	6.3400	-0.157%	99,984	-3.785%
2021-12-23	6.3000	6.3500	6.2900	6.3500	+1.438%	132,728	-3.937%
2021-12-22	6.2200	6.2600	6.2100	6.2600	+0.643%	178,894	-2.556%
2021-12-21	6.1700	6.2300	6.1700	6.2200	+1.303%	153,866	-1.929%
2021-12-20	6.0500	6.1400	6.0200	6.1400	-0.647%	188,417	-0.651%
2021-12-17	6.1700	6.1900	6.1500	6.1800	+0.651%	428,193	-1.294%
2021-12-16	6.1800	6.1800	6.1400	6.1400	+1.153%	164,914	-0.651%
2021-12-15	6.1200	6.1200	6.0500	6.0700	-0.979%	333,778	+0.494%
2021-12-14	6.2000	6.2100	6.1100	6.1300	-0.325%	200,607	-0.489%
2021-12-13	6.2500	6.2500	6.1400	6.1500	-1.600%	266,226	-0.813%
2021-12-10	6.2800	6.3000	6.2200	6.2500	-0.478%	470,976	-2.400%
2021-12-09	6.3300	6.3300	6.2500	6.2800	-0.475%	167,772	-2.866%
2021-12-08	6.3600	6.3800	6.3000	6.3100	-0.316%	171,551	-3.328%
2021-12-07	6.3300	6.3800	6.3200	6.3300	+0.796%	302,912	-3.633%
2021-12-06	6.2700	6.3000	6.2200	6.2800	+1.127%	371,352	-2.866%
2021-12-03	6.2300	6.2700	6.1800	6.2100	+0.648%	167,645	-1.771%
2021-12-02	6.1200	6.2000	6.1200	6.1700	-0.484%	219,984	-1.135%
2021-12-01	6.1500	6.2000	6.1400	6.2000	+1.473%	249,212	-1.613%
2021-11-30	6.0600	6.1600	6.0200	6.1100	-0.972%	302,010	-0.164%
2021-11-29	6.1500	6.2200	6.1100	6.1700	+1.983%	321,646	-1.135%
2021-11-26	6.1200	6.2000	6.0500	6.0500	-4.120%	357,927	+0.826%
2021-11-25	6.3200	6.3200	6.2700	6.3100	+0.318%	59,479	-3.328%
2021-11-24	6.2700	6.3100	6.2500	6.2900	-0.159%	329,102	-3.021%
2021-11-23	6.2700	6.3200	6.2200	6.3000	-0.316%	188,888	-3.175%
2021-11-22	6.2500	6.3200	6.2400	6.3200	+0.797%	368,284	-3.481%
2021-11-19	6.3200	6.3200	6.2400	6.2700	-0.791%	302,156	-2.711%
2021-11-18	6.2800	6.3200	6.2700	6.3200	+0.317%	197,973	-3.481%
2021-11-17	6.2700	6.3100	6.2700	6.3000	+0.159%	466,243	-3.175%
2021-11-16	6.3400	6.3400	6.2900	6.2900	0.000%	318,425	-3.021%
2021-11-15	6.2900	6.3100	6.2700	6.2900	+0.319%	261,878	-3.021%
2021-11-12	6.3000	6.3100	6.2700	6.2700	-0.948%	273,072	-2.711%
2021-11-11	6.2500	6.3300	6.2500	6.3300	+1.442%	285,324	-3.633%
2021-11-10	6.2400	6.2500	6.2200	6.2400	+0.808%	129,783	-2.244%
2021-11-09	6.2500	6.2600	6.1900	6.1900	-0.801%	211,061	-1.454%
2021-11-08	6.2200	6.2700	6.2200	6.2400	-0.319%	161,949	-2.244%
2021-11-05	6.1900	6.2600	6.1900	6.2600	+0.805%	260,654	-2.556%
2021-11-04	6.1900	6.2300	6.1700	6.2100	+0.323%	285,008	-1.771%
2021-11-03	6.1700	6.1900	6.1700	6.1900	-0.161%	180,264	-1.454%
2021-11-02	6.2200	6.2200	6.1800	6.2000	-0.482%	161,184	-1.613%
2021-11-01	6.1600	6.2400	6.1600	6.2300	+1.136%	258,248	-2.087%
2021-10-29	6.1800	6.1800	6.1400	6.1600	-0.645%	124,331	-0.974%
2021-10-28	6.1500	6.2000	6.1400	6.2000	+0.486%	155,327	-1.613%
2021-10-27	6.1700	6.1800	6.1500	6.1700	-0.484%	260,087	-1.135%
2021-10-26	6.1500	6.2000	6.1500	6.2000	+0.977%	409,796	-1.613%
2021-10-25	6.1700	6.1700	6.1400	6.1400	-0.325%	200,806	-0.651%
2021-10-22	6.1600	6.1700	6.1500	6.1600	+0.489%	172,002	-0.974%
2021-10-21	6.1500	6.1600	6.1300	6.1300	-0.809%	171,233	-0.489%
2021-10-20	6.2000	6.2000	6.1800	6.1800	+0.162%	158,994	-1.294%
2021-10-19	6.1800	6.2000	6.1700	6.1700	-0.162%	133,015	-1.135%
2021-10-18	6.1600	6.1800	6.1500	6.1800	+0.325%	246,091	-1.294%
2021-10-15	6.1600	6.1600	6.1400	6.1600	+0.654%	273,085	-0.974%
2021-10-14	6.1100	6.1400	6.1100	6.1200	+0.824%	256,247	-0.327%
2021-10-13	6.0500	6.0900	6.0400	6.0700	+0.331%	159,009	+0.494%
2021-10-12	5.9700	6.0700	5.9700	6.0500	-0.165%	269,465	+0.826%
2021-10-11	6.0600	6.1000	6.0400	6.0600	0.000%	194,573	+0.660%
2021-10-08	6.1000	6.1000	6.0300	6.0600	+0.331%	213,998	+0.660%
2021-10-07	6.0800	6.0800	6.0200	6.0400	+0.835%	394,434	+0.993%
2021-10-06	5.9900	6.0100	5.9500	5.9900	-0.663%	358,006	+1.836%
2021-10-05	6.0400	6.0600	6.0200	6.0300	+0.500%	136,346	+1.161%
2021-10-04	6.0300	6.0700	6.0000	6.0000	-0.662%	310,015	+1.667%
2021-10-01	6.0100	6.0800	6.0000	6.0400	-0.984%	235,449	+0.993%
2021-09-30	6.1500	6.1700	6.1000	6.1000	-0.489%	464,248	0.000%
2021-09-29	6.1100	6.1400	6.1100	6.1300	+0.492%	113,412	-0.489%
2021-09-28	6.0800	6.1000	6.0700	6.1000	-0.327%	255,199	0.000%
2021-09-27	6.1600	6.1600	6.1100	6.1200	+0.328%	483,101	-0.327%
2021-09-24	6.1100	6.1200	6.0900	6.1000	-0.813%	168,900	0.000%
2021-09-23	6.1800	6.1800	6.1200	6.1500	+0.655%	116,864	-0.813%
2021-09-22	6.0800	6.1300	6.0800	6.1100	+0.992%	171,469	-0.164%
2021-09-21	6.0600	6.0600	6.0100	6.0500	+1.340%	294,709	+0.826%
2021-09-20	6.0500	6.0500	5.9200	5.9700	-1.322%	528,823	+2.178%
2021-09-17	6.0800	6.1800	6.0500	6.0500	-0.820%	279,615	+0.826%
2021-09-16	6.1300	6.1500	6.1000	6.1000	0.000%	263,610	0.000%
2021-09-15	6.1100	6.1300	6.1000	6.1000	-0.164%	140,566	0.000%
2021-09-14	6.1500	6.1500	6.1100	6.1100	-0.489%	134,938	-0.164%
2021-09-13	6.1300	6.1600	6.1200	6.1400	+0.821%	257,262	-0.651%
2021-09-10	6.1300	6.1300	6.0900	6.0900	+0.164%	178,586	+0.164%
2021-09-09	6.0900	6.1100	6.0500	6.0800	-0.654%	154,357	+0.329%
2021-09-08	6.1200	6.1600	6.1100	6.1200	-0.488%	297,996	-0.327%
2021-09-07	6.1600	6.1700	6.1400	6.1500	-0.162%	275,844	-0.813%
2021-09-06	6.1700	6.1900	6.1600	6.1600	+0.163%	161,952	-0.974%
2021-09-03	6.1700	6.1700	6.1300	6.1500	-0.324%	157,076	-0.813%
2021-09-02	6.1700	6.1700	6.1500	6.1700	+0.325%	172,085	-1.135%
2021-09-01	6.1400	6.1600	6.1300	6.1500	+0.655%	177,884	-0.813%
2021-08-31	6.1300	6.1500	6.1000	6.1100	-0.650%	437,486	-0.164%
2021-08-27	6.1000	6.1500	6.1000	6.1500	+0.820%	100,351	-0.813%
2021-08-26	6.0900	6.1200	6.0900	6.1000	-0.164%	179,043	0.000%
2021-08-25	6.0900	6.1300	6.0900	6.1100	+0.493%	231,557	-0.164%
2021-08-24	6.1000	6.1000	6.0700	6.0800	-0.164%	146,768	+0.329%
2021-08-23	6.0800	6.1000	6.0800	6.0900	+0.329%	104,334	+0.164%
2021-08-20	6.0200	6.0700	6.0200	6.0700	+0.998%	101,883	+0.494%
2021-08-19	6.0400	6.0500	5.9800	6.0100	-1.314%	138,865	+1.498%
2021-08-18	6.0900	6.1000	6.0900	6.0900	-0.490%	98,261	+0.164%
2021-08-17	6.0500	6.1200	6.0500	6.1200	+0.658%	121,731	-0.327%
2021-08-16	6.1100	6.1100	6.0600	6.0800	-0.977%	399,331	+0.329%
2021-08-13	6.1400	6.1600	6.1300	6.1400	+0.327%	160,047	-0.651%
2021-08-12	6.0900	6.1200	6.0800	6.1200	0.000%	214,505	-0.327%
2021-08-11	6.0900	6.1200	6.0800	6.1200	+0.990%	163,877	-0.327%
2021-08-10	6.0400	6.0600	6.0200	6.0600	+0.664%	259,023	+0.660%
2021-08-09	5.9900	6.0300	5.9900	6.0200	+0.166%	313,457	+1.329%
2021-08-06	6.0500	6.0500	5.9900	6.0100	-0.166%	121,102	+1.498%
2021-08-05	6.0200	6.0700	6.0100	6.0200	-0.496%	165,958	+1.329%
2021-08-04	6.0500	6.0800	6.0100	6.0500	+0.498%	157,953	+0.826%
2021-08-03	6.0300	6.0900	6.0200	6.0200	-0.166%	248,293	+1.329%
2021-08-02	6.0700	6.1100	6.0300	6.0300	+0.500%	351,675	+1.161%
2021-07-30	6.0200	6.0400	5.9800	6.0000	-0.332%	334,862	+1.667%
2021-07-29	5.9900	6.0300	5.9900	6.0200	+0.838%	233,731	+1.329%
2021-07-28	5.9500	5.9900	5.9400	5.9700	0.000%	160,136	+2.178%
2021-07-27	5.9700	5.9700	5.9000	5.9700	+0.168%	219,879	+2.178%
2021-07-26	6.0100	6.0500	5.9600	5.9600	-0.997%	201,890	+2.349%
2021-07-23	6.0300	6.0600	5.9900	6.0200	+0.669%	163,373	+1.329%
2021-07-22	6.0300	6.0800	5.9800	5.9800	-0.499%	188,751	+2.007%
2021-07-21	5.9800	6.0400	5.9800	6.0100	+1.692%	377,638	+1.498%
2021-07-20	6.0200	6.0300	5.8800	5.9100	+0.340%	276,259	+3.215%
2021-07-19	6.0300	6.0300	5.8900	5.8900	-2.805%	333,441	+3.565%
2021-07-16	6.1600	6.2000	6.0500	6.0600	-1.142%	213,706	+0.660%
2021-07-15	6.1700	6.2100	6.1300	6.1300	-0.969%	113,187	-0.489%
2021-07-14	6.2000	6.2300	6.1900	6.1900	-0.482%	102,788	-1.454%
2021-07-13	6.2600	6.2600	6.2200	6.2200	-0.639%	252,928	-1.929%
2021-07-12	6.2600	6.2600	6.1600	6.2600	+0.321%	136,790	-2.556%
2021-07-09	6.1700	6.2600	6.1700	6.2400	+1.299%	91,276	-2.244%
2021-07-08	6.2100	6.2200	6.1200	6.1600	-1.440%	174,413	-0.974%
2021-07-07	6.2500	6.2700	6.2200	6.2500	+0.969%	170,865	-2.400%
2021-07-06	6.1800	6.2700	6.1800	6.1900	-0.642%	245,877	-1.454%
2021-07-05	6.1800	6.2400	6.1200	6.2300	+1.136%	222,843	-2.087%
2021-07-02	6.1800	6.1900	6.1400	6.1600	+0.818%	214,855	-0.974%
2021-07-01	6.1400	6.1800	6.1000	6.1100	+0.493%	223,085	-0.164%
2021-06-30	6.1200	6.1300	6.0700	6.0800	-0.654%	301,120	+0.329%
2021-06-29	6.1600	6.1800	6.1200	6.1200	0.000%	241,835	-0.327%
2021-06-28	6.2000	6.2000	6.1200	6.1200	-1.131%	206,993	-0.327%
2021-06-25	6.2000	6.2200	6.1700	6.1900	0.000%	421,794	-1.454%
2021-06-24	6.2100	6.2600	6.1800	6.1900	-1.590%	328,939	-1.454%
2021-06-23	6.2900	6.3400	6.2800	6.2900	-0.159%	305,192	-3.021%
2021-06-22	6.2900	6.3100	6.2600	6.3000	+0.800%	211,537	-3.175%
2021-06-21	6.2200	6.2700	6.1700	6.2500	+0.644%	494,331	-2.400%
2021-06-18	6.3500	6.3500	6.2100	6.2100	-1.585%	494,516	-1.771%
2021-06-17	6.3900	6.3900	6.3100	6.3100	-1.097%	312,447	-3.328%
2021-06-16	6.4400	6.4400	6.3500	6.3800	-0.313%	344,976	-4.389%
2021-06-15	6.4700	6.4700	6.4000	6.4000	-0.312%	226,760	-4.688%
2021-06-14	6.4400	6.4700	6.4100	6.4200	-0.156%	210,316	-4.984%
2021-06-11	6.4200	6.4400	6.4200	6.4300	+0.312%	614,426	-5.132%
2021-06-10	6.3900	6.4200	6.3900	6.4100	+0.156%	233,709	-4.836%
2021-06-09	6.3800	6.4300	6.3700	6.4000	-0.156%	328,620	-4.688%
2021-06-08	6.3800	6.4100	6.3600	6.4100	+0.156%	359,136	-4.836%
2021-06-07	6.4000	6.4200	6.3600	6.4000	+0.156%	116,368	-4.688%
2021-06-04	6.3900	6.3900	6.3700	6.3900	+0.314%	102,280	-4.538%
2021-06-03	6.3800	6.4000	6.3600	6.3700	-0.779%	202,191	-4.239%
2021-06-02	6.4100	6.4300	6.3900	6.4200	+0.312%	259,098	-4.984%
2021-06-01	6.3900	6.4100	6.3500	6.4000	+0.787%	200,684	-4.688%
2021-05-28	6.2900	6.3700	6.2900	6.3500	+0.475%	170,724	-3.937%
2021-05-27	6.3300	6.3600	6.3100	6.3200	+0.317%	143,682	-3.481%
2021-05-26	6.2800	6.3600	6.2700	6.3000	+0.639%	232,280	-3.175%
2021-05-25	6.3100	6.3100	6.2600	6.2600	-0.318%	284,659	-2.556%
2021-05-24	6.2900	6.3200	6.2500	6.2800	-0.317%	344,083	-2.866%
2021-05-21	6.2900	6.3200	6.2600	6.3000	-0.316%	235,425	-3.175%
2021-05-20	6.3100	6.3300	6.2100	6.3200	+0.958%	145,654	-3.481%
2021-05-19	6.2400	6.2800	6.2100	6.2600	-0.792%	396,143	-2.556%
2021-05-18	6.3700	6.3800	6.3100	6.3100	0.000%	117,369	-3.328%
2021-05-17	6.3400	6.3400	6.2500	6.3100	-0.158%	199,048	-3.328%
2021-05-14	6.3000	6.3300	6.2800	6.3200	+0.958%	137,944	-3.481%
2021-05-13	6.2200	6.2700	6.1400	6.2600	-0.318%	191,191	-2.556%
2021-05-12	6.3000	6.3000	6.2800	6.2800	+0.319%	443,145	-2.866%
2021-05-11	6.3100	6.3100	6.2300	6.2600	-1.881%	612,356	-2.556%
2021-05-10	6.3900	6.4200	6.3800	6.3800	+0.314%	298,820	-4.389%
2021-05-07	6.3200	6.3700	6.3000	6.3600	+1.274%	235,923	-4.088%
2021-05-06	6.2800	6.3100	6.2600	6.2800	-0.475%	223,060	-2.866%
2021-05-05	6.3200	6.3200	6.2700	6.3100	+1.284%	286,106	-3.328%
2021-05-04	6.3100	6.3600	6.2300	6.2300	-1.268%	439,243	-2.087%
2021-04-30	6.3000	6.3400	6.3000	6.3100	-0.158%	390,418	-3.328%
2021-04-29	6.3700	6.3800	6.3100	6.3200	-0.158%	221,134	-3.481%
2021-04-28	6.3300	6.3700	6.3100	6.3300	+0.476%	306,612	-3.633%
2021-04-27	6.1900	6.3200	6.1800	6.3000	+1.124%	835,289	-3.175%
2021-04-26	6.1700	6.2300	6.1200	6.2300	+1.136%	144,793	-2.087%
2021-04-23	6.1700	6.1900	6.1200	6.1600	-0.485%	152,574	-0.974%
2021-04-22	6.1600	6.1900	6.1500	6.1900	+0.814%	157,871	-1.454%
2021-04-21	6.1500	6.1700	6.1000	6.1400	+0.327%	197,579	-0.651%
2021-04-20	6.1800	6.1900	6.1100	6.1200	-1.608%	196,540	-0.327%
2021-04-19	6.2700	6.2800	6.2000	6.2200	-0.321%	266,195	-1.929%
2021-04-16	6.2400	6.2700	6.2300	6.2400	+0.161%	213,829	-2.244%
2021-04-15	6.1900	6.2300	6.1600	6.2300	+0.972%	339,783	-2.087%
2021-04-14	6.1300	6.1800	6.1100	6.1700	+0.489%	389,059	-1.135%
2021-04-13	6.1000	6.1400	6.1000	6.1400	+0.163%	299,092	-0.651%
2021-04-12	6.1400	6.1700	6.1200	6.1300	-0.809%	353,654	-0.489%
2021-04-09	6.2100	6.2200	6.1500	6.1800	-0.162%	345,812	-1.294%
2021-04-08	6.1700	6.2000	6.1300	6.1900	+0.979%	433,745	-1.454%
2021-04-07	6.1800	6.2000	6.0900	6.1300	+0.163%	362,504	-0.489%
2021-04-06	6.0700	6.1900	6.0700	6.1200	+1.661%	562,211	-0.327%
2021-04-01	6.0300	6.1100	6.0100	6.0200	+0.333%	305,517	+1.329%
2021-03-31	6.0000	6.0100	5.9400	6.0000	+0.167%	421,760	+1.667%
2021-03-30	5.9300	6.0000	5.9000	5.9900	+2.218%	627,993	+1.836%
2021-03-29	5.8300	5.8800	5.8100	5.8600	+1.034%	303,713	+4.096%
2021-03-26	5.7800	5.8200	5.7800	5.8000	+1.045%	480,525	+5.172%
2021-03-25	5.7900	5.7900	5.7000	5.7400	-0.864%	319,484	+6.272%
2021-03-24	5.7700	5.7900	5.7600	5.7900	0.000%	295,661	+5.354%
2021-03-23	5.9000	5.9000	5.7700	5.7900	-1.363%	271,476	+5.354%
2021-03-22	5.8400	5.9000	5.7800	5.8700	+0.171%	235,598	+3.918%
2021-03-19	5.8500	5.8600	5.8100	5.8600	0.000%	1,197,059	+4.096%
2021-03-18	5.8500	5.8900	5.8200	5.8600	+0.342%	583,866	+4.096%
2021-03-17	5.8200	5.8600	5.8200	5.8400	+0.172%	224,581	+4.452%
2021-03-16	5.9100	5.9200	5.8300	5.8300	+0.172%	430,491	+4.631%
2021-03-15	5.8800	5.9400	5.8200	5.8200	-0.342%	255,368	+4.811%
2021-03-12	5.7600	5.8500	5.7400	5.8400	+0.516%	228,333	+4.452%
2021-03-11	5.8700	5.8900	5.7600	5.8100	+0.519%	303,634	+4.991%
2021-03-10	5.7300	5.8000	5.7200	5.7800	0.000%	582,374	+5.536%
2021-03-09	5.7500	5.9000	5.7400	5.7800	+0.347%	232,011	+5.536%
2021-03-08	5.7600	5.7600	5.6700	5.7600	+1.947%	236,448	+5.903%
2021-03-05	5.6700	5.7600	5.6400	5.6500	-1.051%	183,591	+7.965%
2021-03-04	5.6800	5.7300	5.6300	5.7100	+0.175%	252,361	+6.830%
2021-03-03	5.7000	5.7300	5.6600	5.7000	+0.529%	248,845	+7.018%
2021-03-02	5.6300	5.7000	5.6100	5.6700	+0.177%	357,363	+7.584%
2021-03-01	5.6500	5.6700	5.5900	5.6600	+2.722%	427,201	+7.774%
2021-02-26	5.5500	5.6000	5.5100	5.5100	-2.131%	609,659	+10.708%
2021-02-25	5.6600	5.6900	5.6100	5.6300	-0.530%	269,752	+8.348%
2021-02-24	5.5600	5.6600	5.5500	5.6600	+1.799%	278,496	+7.774%
2021-02-23	5.5200	5.6000	5.4700	5.5600	+0.725%	480,665	+9.712%
2021-02-22	5.4900	5.5400	5.4700	5.5200	-0.541%	291,283	+10.507%
2021-02-19	5.5100	5.5600	5.5000	5.5500	+0.909%	117,113	+9.910%
2021-02-18	5.6000	5.6000	5.4800	5.5000	-1.434%	304,699	+10.909%
2021-02-17	5.6100	5.6400	5.5700	5.5800	-0.888%	291,558	+9.319%
2021-02-16	5.6300	5.6800	5.5800	5.6300	-0.177%	392,104	+8.348%
2021-02-15	5.5500	5.6400	5.5300	5.6400	+2.359%	373,933	+8.156%
2021-02-12	5.5000	5.5200	5.4100	5.5100	+0.916%	280,317	+10.708%
2021-02-11	5.5100	5.5100	5.4300	5.4600	0.000%	424,857	+11.722%
2021-02-10	5.5300	5.5300	5.4400	5.4600	-0.183%	453,491	+11.722%
2021-02-09	5.4800	5.4900	5.4600	5.4700	+0.183%	334,680	+11.517%
2021-02-08	5.4000	5.4800	5.3800	5.4600	+0.738%	370,454	+11.722%
2021-02-05	5.4000	5.4400	5.3500	5.4200	+1.498%	470,158	+12.546%
2021-02-04	5.4100	5.4100	5.3300	5.3400	-0.743%	561,929	+14.232%
2021-02-03	5.4800	5.4800	5.3800	5.3800	-0.186%	439,217	+13.383%
2021-02-02	5.4100	5.4300	5.3600	5.3900	+0.560%	248,020	+13.173%
2021-02-01	5.3500	5.3900	5.3200	5.3600	+0.563%	254,433	+13.806%
2021-01-29	5.3700	5.3800	5.3000	5.3300	-0.929%	257,767	+14.447%
2021-01-28	5.3300	5.4100	5.2200	5.3800	0.000%	355,780	+13.383%
2021-01-27	5.4700	5.5300	5.3500	5.3800	-1.465%	216,250	+13.383%
2021-01-26	5.4300	5.4800	5.4200	5.4600	+0.552%	221,919	+11.722%
2021-01-25	5.5400	5.5400	5.4300	5.4300	-1.273%	441,679	+12.339%
2021-01-22	5.5300	5.5300	5.4800	5.5000	-0.722%	566,662	+10.909%
2021-01-21	5.5900	5.6000	5.5300	5.5400	-0.539%	176,459	+10.108%
2021-01-20	5.5400	5.5700	5.4800	5.5700	+0.360%	291,880	+9.515%
2021-01-19	5.5400	5.5800	5.5100	5.5500	+0.362%	178,143	+9.910%
2021-01-18	5.5300	5.5600	5.5200	5.5300	-0.181%	204,506	+10.307%
2021-01-15	5.5600	5.5900	5.5300	5.5400	-0.717%	633,905	+10.108%
2021-01-14	5.5300	5.5800	5.5200	5.5800	+1.087%	604,703	+9.319%
2021-01-13	5.5500	5.5500	5.4900	5.5200	-0.541%	295,335	+10.507%
2021-01-12	5.6400	5.6400	5.5300	5.5500	-1.246%	306,206	+9.910%
2021-01-11	5.7200	5.7200	5.5900	5.6200	-1.404%	254,870	+8.541%
2021-01-08	5.7400	5.7700	5.6800	5.7000	-0.175%	311,253	+7.018%
2021-01-07	5.8200	5.8200	5.6400	5.7100	+0.175%	489,676	+6.830%
2021-01-06	5.5900	5.7200	5.5000	5.7000	+3.074%	294,449	+7.018%
2021-01-05	5.4500	5.5600	5.4500	5.5300	+0.545%	289,818	+10.307%
2021-01-04	5.5400	5.6400	5.4700	5.5000	+0.733%	318,978	+10.909%
2020-12-31	5.4900	5.4900	5.3500	5.4600	-1.266%	122,088	+11.722%
2020-12-30	5.6500	5.6900	5.5100	5.5300	-1.426%	252,131	+10.307%
2020-12-29	5.6300	5.8000	5.5900	5.6100	+1.081%	448,151	+8.734%
2020-12-24	5.3600	5.5500	5.3600	5.5500	+3.738%	202,657	+9.910%
2020-12-23	5.2500	5.3900	5.2400	5.3500	+2.687%	187,654	+14.019%
2020-12-22	5.1700	5.2600	5.1600	5.2100	+1.957%	215,184	+17.083%
2020-12-21	5.1800	5.2800	5.0800	5.1100	-3.036%	474,089	+19.374%
2020-12-18	5.3800	5.4000	5.2700	5.2700	-2.407%	601,617	+15.750%

.dark-mode .r2LQ2V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r2LQ2V{ color: #333333; background-color: white; border: 2px solid #333333; }EDINLNEdinburgh Investment Trust plcstock LSE

EDINLN
Edinburgh Investment Trust plc
stock LSE