Dark

EWI
EDINBURGH WORLDWIDE INVESTMENT TRUST PLC
stock LSE

Inactive

Jun 25, 2024

143.20GBP-1.105%(-1.60)522,455

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-25	143.0000	143.4000	142.2000	143.2000	-1.105%	522,455	0.000%
2024-06-24	140.2000	144.8000	140.2000	144.8000	+2.695%	1,603,314	-1.105%
2024-06-21	140.4000	142.0000	140.4000	141.0000	-0.142%	705,991	+1.560%
2024-06-20	141.4000	142.2000	140.6000	141.2000	-0.423%	1,096,502	+1.416%
2024-06-19	145.8000	145.8000	140.8000	141.8000	-0.421%	1,595,878	+0.987%
2024-06-18	143.6000	143.6000	142.2000	142.4000	-0.697%	741,317	+0.562%
2024-06-17	143.0000	143.8000	143.0000	143.4000	+0.140%	1,803,973	-0.139%
2024-06-14	143.2000	144.2000	143.2000	143.2000	-0.417%	514,765	0.000%
2024-06-13	144.0000	145.6000	143.8000	143.8000	-1.642%	717,441	-0.417%
2024-06-12	141.2000	146.2000	141.2000	146.2000	+2.525%	783,811	-2.052%
2024-06-11	142.6000	142.6000	141.0000	142.6000	+0.281%	832,636	+0.421%
2024-06-10	142.2000	143.0000	141.6000	142.2000	-0.281%	1,014,652	+0.703%
2024-06-07	143.2000	143.6000	142.4000	142.6000	-0.834%	787,486	+0.421%
2024-06-06	144.0000	144.0000	142.6000	143.8000	-0.277%	1,169,946	-0.417%
2024-06-05	143.8000	144.2000	142.0000	144.2000	+0.980%	426,652	-0.693%
2024-06-04	142.8000	143.4000	142.4000	142.8000	-1.245%	283,999	+0.280%
2024-06-03	143.6000	144.6000	142.6000	144.6000	+0.696%	795,488	-0.968%
2024-05-31	142.8000	143.8000	141.8000	143.6000	+0.985%	735,259	-0.279%
2024-05-30	140.8000	142.6000	140.6000	142.2000	+0.994%	707,709	+0.703%
2024-05-29	142.2000	142.2000	140.8000	140.8000	-1.401%	377,690	+1.705%
2024-05-28	143.8000	143.8000	142.2000	142.8000	-0.418%	892,790	+0.280%
2024-05-24	143.0000	144.0000	143.0000	143.4000	-0.278%	702,215	-0.139%
2024-05-23	144.0000	145.2000	143.6000	143.8000	-0.964%	2,740,693	-0.417%
2024-05-22	144.6000	145.6000	143.0000	145.2000	+0.415%	1,620,278	-1.377%
2024-05-21	145.4000	145.4000	144.0000	144.6000	-0.959%	1,276,764	-0.968%
2024-05-20	143.8000	146.8000	143.8000	146.0000	+0.413%	830,791	-1.918%
2024-05-17	148.8000	148.8000	144.0000	145.4000	-0.547%	773,743	-1.513%
2024-05-16	145.0000	146.2000	145.0000	146.2000	-0.273%	567,654	-2.052%
2024-05-15	145.0000	147.4000	145.0000	146.6000	0.000%	632,010	-2.319%
2024-05-14	144.4000	146.6000	143.8000	146.6000	+1.383%	1,249,809	-2.319%
2024-05-13	145.0000	145.0000	142.6000	144.6000	+0.417%	1,131,783	-0.968%
2024-05-10	145.8000	145.8000	144.0000	144.0000	-1.099%	3,060,794	-0.556%
2024-05-09	145.0000	145.6000	144.2000	145.6000	+0.138%	792,988	-1.648%
2024-05-08	146.0000	147.2000	145.4000	145.4000	-1.357%	755,956	-1.513%
2024-05-07	147.0000	148.4000	146.8000	147.4000	+2.078%	730,285	-2.849%
2024-05-02	140.4000	144.4000	140.4000	144.4000	+2.411%	685,580	-0.831%
2024-05-01	140.0000	142.0000	139.2000	141.0000	+9,439.919%	1,288,733	+1.560%
2024-03-22	1.4920	1.5000	1.4700	1.4780	-1.203%	832,189	+9,588.769%
2024-03-21	1.4900	1.4960	1.4660	1.4960	+2.466%	654,759	+9,472.193%
2024-03-20	1.4480	1.4600	1.4460	1.4600	+1.108%	933,925	+9,708.219%
2024-03-19	1.4360	1.4500	1.4360	1.4440	0.000%	496,508	+9,816.898%
2024-03-18	1.4700	1.4700	1.4400	1.4440	-1.635%	827,972	+9,816.898%
2024-03-15	1.4800	1.4800	1.4520	1.4680	-0.136%	683,354	+9,654.768%
2024-03-14	1.4860	1.4860	1.4680	1.4700	-0.676%	1,050,385	+9,641.497%
2024-03-13	1.4720	1.4800	1.4560	1.4800	+1.093%	1,321,570	+9,575.676%
2024-03-12	1.4640	1.4900	1.4640	1.4640	-0.543%	1,301,076	+9,681.421%
2024-03-11	1.4620	1.4760	1.4500	1.4720	-0.809%	766,240	+9,628.261%
2024-03-08	1.4400	1.4840	1.4400	1.4840	+0.542%	1,314,984	+9,549.596%
2024-03-07	1.4400	1.4780	1.4400	1.4760	+0.958%	710,040	+9,601.897%
2024-03-06	1.4680	1.4740	1.4440	1.4620	+0.412%	1,065,879	+9,694.802%
2024-03-05	1.4560	1.4680	1.4560	1.4560	-0.546%	911,372	+9,735.165%
2024-03-04	1.4900	1.4900	1.4600	1.4640	-0.408%	574,100	+9,681.421%
2024-03-01	1.4500	1.4740	1.4500	1.4700	+0.685%	610,471	+9,641.497%
2024-02-29	1.4680	1.4740	1.4460	1.4600	+0.275%	907,060	+9,708.219%
2024-02-28	1.4700	1.4700	1.4440	1.4560	-0.817%	901,590	+9,735.165%
2024-02-27	1.4700	1.4700	1.4540	1.4680	+1.102%	1,125,007	+9,654.768%
2024-02-26	1.4540	1.4600	1.4460	1.4520	0.000%	898,103	+9,762.259%
2024-02-23	1.4440	1.4780	1.4440	1.4520	-1.892%	874,775	+9,762.259%
2024-02-22	1.4460	1.4800	1.4460	1.4800	+2.635%	847,329	+9,575.676%
2024-02-21	1.4520	1.4640	1.4420	1.4420	-2.038%	450,804	+9,830.652%
2024-02-20	1.4620	1.4720	1.4600	1.4720	-0.136%	945,078	+9,628.261%
2024-02-19	1.5000	1.5000	1.4620	1.4740	-0.808%	641,389	+9,615.061%
2024-02-16	1.5000	1.5000	1.4690	1.4860	+0.270%	1,203,910	+9,536.608%
2024-02-15	1.4780	1.4880	1.4720	1.4820	+1.507%	1,349,099	+9,562.618%
2024-02-14	1.4660	1.4700	1.4480	1.4600	0.000%	558,392	+9,708.219%
2024-02-13	1.4680	1.4720	1.4440	1.4600	-0.680%	1,482,713	+9,708.219%
2024-02-12	1.4500	1.4760	1.4500	1.4700	+0.685%	1,257,041	+9,641.497%
2024-02-09	1.4500	1.4640	1.4460	1.4600	+0.690%	646,383	+9,708.219%
2024-02-08	1.4480	1.4560	1.4480	1.4500	0.000%	628,255	+9,775.862%
2024-02-07	1.4540	1.4620	1.4500	1.4500	0.000%	471,855	+9,775.862%
2024-02-06	1.4500	1.4580	1.4440	1.4500	+0.416%	717,348	+9,775.862%
2024-02-05	1.4420	1.4700	1.4420	1.4440	-1.096%	792,412	+9,816.898%
2024-02-02	1.5000	1.5000	1.4500	1.4600	+0.275%	564,287	+9,708.219%
2024-02-01	1.4800	1.4800	1.4540	1.4560	-2.282%	557,802	+9,735.165%
2024-01-31	1.5100	1.5100	1.4860	1.4900	-1.585%	796,343	+9,510.738%
2024-01-30	1.5000	1.5380	1.5000	1.5140	-0.132%	845,252	+9,358.388%
2024-01-29	1.5120	1.5220	1.4920	1.5160	+0.531%	663,346	+9,345.910%
2024-01-26	1.5100	1.5160	1.4940	1.5080	+0.133%	884,631	+9,396.021%
2024-01-25	1.5160	1.5160	1.4940	1.5060	+0.668%	671,391	+9,408.632%
2024-01-24	1.5100	1.5160	1.4940	1.4960	+0.538%	626,536	+9,472.193%
2024-01-23	1.4900	1.5100	1.4860	1.4880	+0.270%	867,390	+9,523.656%
2024-01-22	1.4500	1.4860	1.4500	1.4840	+2.628%	797,907	+9,549.596%
2024-01-19	1.4900	1.4900	1.4460	1.4460	-0.959%	677,825	+9,803.181%
2024-01-18	1.4460	1.4720	1.4460	1.4600	+0.968%	529,514	+9,708.219%
2024-01-17	1.4240	1.4500	1.4240	1.4460	-1.364%	674,341	+9,803.181%
2024-01-16	1.4700	1.4880	1.4640	1.4660	-0.946%	518,136	+9,668.076%
2024-01-15	1.5000	1.5000	1.4700	1.4800	-1.333%	812,880	+9,575.676%
2024-01-12	1.5320	1.5320	1.5000	1.5000	0.000%	323,254	+9,446.667%
2024-01-11	1.5000	1.5500	1.5000	1.5000	-1.055%	453,374	+9,446.667%
2024-01-10	1.4900	1.5360	1.4900	1.5160	-0.655%	329,643	+9,345.910%
2024-01-09	1.5040	1.5260	1.4900	1.5260	+2.416%	508,417	+9,284.010%
2024-01-08	1.4820	1.5000	1.4680	1.4900	-0.268%	532,710	+9,510.738%
2024-01-05	1.5200	1.5300	1.4940	1.4940	-1.581%	427,429	+9,485.007%
2024-01-04	1.5200	1.5220	1.5100	1.5180	-0.524%	481,121	+9,333.465%
2024-01-03	1.5500	1.5500	1.5140	1.5260	-1.166%	748,726	+9,284.010%
2024-01-02	1.5700	1.5700	1.5340	1.5440	-1.656%	257,147	+9,174.611%
2023-12-29	1.5680	1.5780	1.5500	1.5700	+0.641%	281,956	+9,021.019%
2023-12-28	1.5380	1.5600	1.5280	1.5600	+1.695%	500,604	+9,079.487%
2023-12-27	1.5100	1.5340	1.5100	1.5340	+1.995%	499,006	+9,235.072%
2023-12-22	1.4960	1.5120	1.4940	1.5040	-0.397%	181,198	+9,421.277%
2023-12-21	1.4900	1.5140	1.4680	1.5100	+0.936%	218,378	+9,383.444%
2023-12-20	1.5080	1.5100	1.4920	1.4960	+0.403%	528,479	+9,472.193%
2023-12-19	1.4900	1.4920	1.4760	1.4900	+0.949%	550,577	+9,510.738%
2023-12-18	1.4920	1.4920	1.4760	1.4760	-0.135%	614,460	+9,601.897%
2023-12-15	1.4440	1.5000	1.4420	1.4780	+0.136%	717,218	+9,588.769%
2023-12-14	1.4400	1.4760	1.4300	1.4760	+5.579%	824,280	+9,601.897%
2023-12-13	1.4100	1.4120	1.3980	1.3980	-0.143%	546,935	+10,143.205%
2023-12-12	1.4300	1.4300	1.4000	1.4000	-0.568%	522,630	+10,128.571%
2023-12-11	1.3900	1.4160	1.3900	1.4080	-0.283%	581,794	+10,070.455%
2023-12-08	1.4080	1.4180	1.4000	1.4120	+0.857%	469,410	+10,041.643%
2023-12-07	1.3800	1.4060	1.3780	1.4000	-0.709%	435,790	+10,128.571%
2023-12-06	1.3760	1.4100	1.3760	1.4100	+2.174%	405,021	+10,056.028%
2023-12-05	1.3620	1.3840	1.3560	1.3800	+0.730%	731,236	+10,276.812%
2023-12-04	1.3980	1.4000	1.3680	1.3700	-1.439%	580,949	+10,352.555%
2023-12-01	1.3780	1.3900	1.3660	1.3900	+1.017%	543,157	+10,202.158%
2023-11-30	1.3800	1.3980	1.3760	1.3760	-1.149%	503,307	+10,306.977%
2023-11-29	1.4020	1.4040	1.3880	1.3920	+0.288%	548,202	+10,187.356%
2023-11-28	1.3920	1.4140	1.3800	1.3880	-1.560%	439,947	+10,217.003%
2023-11-27	1.4120	1.4220	1.4060	1.4100	-0.564%	276,827	+10,056.028%
2023-11-24	1.4340	1.4340	1.4000	1.4180	+0.283%	335,356	+9,998.731%
2023-11-23	1.4020	1.4160	1.4020	1.4140	-0.563%	415,893	+10,027.298%
2023-11-22	1.4200	1.4340	1.4200	1.4220	-0.559%	556,873	+9,970.323%
2023-11-21	1.4560	1.4560	1.4300	1.4300	-1.379%	532,604	+9,913.986%
2023-11-20	1.4380	1.4520	1.4160	1.4500	+1.399%	469,703	+9,775.862%
2023-11-17	1.4060	1.4360	1.4060	1.4300	+2.289%	477,312	+9,913.986%
2023-11-16	1.4040	1.4120	1.3940	1.3980	-1.964%	484,085	+10,143.205%
2023-11-15	1.4100	1.4300	1.3940	1.4260	+3.184%	673,902	+9,942.076%
2023-11-14	1.3340	1.3860	1.3300	1.3820	+3.598%	954,437	+10,261.795%
2023-11-13	1.3400	1.3400	1.3240	1.3340	-0.744%	336,013	+10,634.633%
2023-11-10	1.3680	1.3680	1.3320	1.3440	-2.183%	484,553	+10,554.762%
2023-11-09	1.3680	1.3800	1.3680	1.3740	+0.292%	289,592	+10,322.125%
2023-11-08	1.3300	1.3880	1.3300	1.3700	+1.935%	637,247	+10,352.555%
2023-11-07	1.3300	1.3580	1.3300	1.3440	+0.599%	630,801	+10,554.762%
2023-11-06	1.3520	1.3580	1.3260	1.3360	-0.890%	419,067	+10,618.563%
2023-11-03	1.3240	1.3480	1.3160	1.3480	+3.374%	646,500	+10,523.145%
2023-11-02	1.3020	1.3100	1.2720	1.3040	+3.987%	590,811	+10,881.595%
2023-11-01	1.2400	1.2540	1.2380	1.2540	+0.481%	858,990	+11,319.458%
2023-10-31	1.2600	1.2600	1.2360	1.2480	+0.808%	511,081	+11,374.359%
2023-10-30	1.2320	1.2380	1.2080	1.2380	+1.144%	1,002,365	+11,467.044%
2023-10-27	1.2360	1.2380	1.2200	1.2240	-1.131%	471,882	+11,599.346%
2023-10-26	1.2540	1.2540	1.2300	1.2380	-1.276%	2,955,012	+11,467.044%
2023-10-25	1.2620	1.2720	1.2500	1.2540	-0.791%	473,517	+11,319.458%
2023-10-24	1.2700	1.2700	1.2520	1.2640	+0.477%	680,249	+11,229.114%
2023-10-23	1.2600	1.2620	1.2440	1.2580	-0.159%	1,889,554	+11,283.148%
2023-10-20	1.2760	1.2780	1.2580	1.2600	-1.563%	602,848	+11,265.079%
2023-10-19	1.3100	1.3100	1.2720	1.2800	-1.235%	379,801	+11,087.500%
2023-10-18	1.3200	1.3200	1.2860	1.2960	-0.308%	753,243	+10,949.383%
2023-10-17	1.2940	1.3000	1.2820	1.3000	+0.464%	1,251,572	+10,915.385%
2023-10-16	1.3240	1.3240	1.2940	1.2940	-0.919%	673,581	+10,966.461%
2023-10-13	1.3240	1.3260	1.3060	1.3060	-2.246%	844,804	+10,864.778%
2023-10-12	1.3300	1.3680	1.3240	1.3360	+1.059%	652,989	+10,618.563%
2023-10-11	1.3380	1.3400	1.3220	1.3220	-1.343%	575,251	+10,732.073%
2023-10-10	1.3300	1.3440	1.3300	1.3400	+1.515%	617,568	+10,586.567%
2023-10-09	1.3100	1.3380	1.3100	1.3200	-1.198%	702,734	+10,748.485%
2023-10-06	1.3580	1.3580	1.3100	1.3360	+0.754%	703,306	+10,618.563%
2023-10-05	1.3140	1.3480	1.3140	1.3260	0.000%	589,791	+10,699.397%
2023-10-04	1.3800	1.3800	1.3200	1.3260	-1.486%	602,179	+10,699.397%
2023-10-03	1.4000	1.4000	1.3460	1.3460	-2.322%	718,216	+10,538.930%
2023-10-02	1.4040	1.4040	1.3760	1.3780	-1.148%	616,395	+10,291.872%
2023-09-29	1.3900	1.4060	1.3900	1.3940	+0.577%	528,470	+10,172.597%
2023-09-28	1.3940	1.3940	1.3860	1.3860	-1.141%	429,527	+10,231.890%
2023-09-27	1.4100	1.4100	1.4020	1.4020	+0.143%	750,439	+10,113.980%
2023-09-26	1.4080	1.4160	1.4000	1.4000	-0.990%	894,673	+10,128.571%
2023-09-25	1.4120	1.4200	1.4080	1.4140	-0.702%	762,056	+10,027.298%
2023-09-22	1.4240	1.4360	1.4200	1.4240	-0.559%	702,755	+9,956.180%
2023-09-21	1.4340	1.4560	1.4320	1.4320	-1.918%	703,828	+9,900.000%
2023-09-20	1.4820	1.4820	1.4520	1.4600	-0.273%	752,581	+9,708.219%
2023-09-19	1.4740	1.4760	1.4560	1.4640	-0.678%	808,531	+9,681.421%
2023-09-18	1.4900	1.4900	1.4720	1.4740	-1.074%	814,857	+9,615.061%
2023-09-15	1.5060	1.5100	1.4900	1.4900	-1.455%	1,221,756	+9,510.738%
2023-09-14	1.4960	1.5120	1.4940	1.5120	+0.800%	898,937	+9,370.899%
2023-09-13	1.4960	1.5040	1.4960	1.5000	-0.398%	637,209	+9,446.667%
2023-09-12	1.5220	1.5220	1.4980	1.5060	0.000%	910,295	+9,408.632%
2023-09-11	1.5080	1.5080	1.4980	1.5060	-0.133%	554,077	+9,408.632%
2023-09-08	1.5100	1.5120	1.5040	1.5080	-0.132%	540,335	+9,396.021%
2023-09-07	1.5000	1.5160	1.4980	1.5100	-0.527%	488,151	+9,383.444%
2023-09-06	1.4780	1.5240	1.4780	1.5180	0.000%	558,810	+9,333.465%
2023-09-05	1.5000	1.5360	1.5000	1.5180	-0.654%	517,470	+9,333.465%
2023-09-04	1.5000	1.5280	1.5000	1.5280	+0.262%	896,859	+9,271.728%
2023-09-01	1.4980	1.5260	1.4980	1.5240	+0.794%	1,142,680	+9,296.325%
2023-08-31	1.4960	1.5120	1.4920	1.5120	+0.935%	1,100,969	+9,370.899%
2023-08-30	1.4820	1.5060	1.4780	1.4980	+0.808%	869,465	+9,459.413%
2023-08-29	1.4500	1.4860	1.4500	1.4860	+2.624%	1,068,964	+9,536.608%
2023-08-25	1.4300	1.4560	1.4280	1.4480	-0.413%	1,026,471	+9,789.503%
2023-08-23	1.4240	1.4580	1.4240	1.4540	+1.821%	600,442	+9,748.693%
2023-08-22	1.4200	1.4320	1.4140	1.4280	+0.422%	578,613	+9,928.011%
2023-08-21	1.4100	1.4300	1.4100	1.4220	-0.281%	704,721	+9,970.323%
2023-08-18	1.4160	1.4320	1.4080	1.4260	-0.558%	862,148	+9,942.076%
2023-08-17	1.4300	1.4400	1.4300	1.4340	-0.967%	383,438	+9,886.053%
2023-08-15	1.4420	1.4540	1.4400	1.4480	-1.228%	616,080	+9,789.503%
2023-08-14	1.4540	1.4700	1.4500	1.4660	-0.136%	665,521	+9,668.076%
2023-08-11	1.4640	1.4680	1.4500	1.4680	-1.078%	562,144	+9,654.768%
2023-08-10	1.4760	1.4860	1.4760	1.4840	+0.542%	762,444	+9,549.596%
2023-08-09	1.5080	1.5080	1.4720	1.4760	+0.408%	742,712	+9,601.897%
2023-08-08	1.4760	1.4800	1.4620	1.4700	-0.676%	498,183	+9,641.497%
2023-08-07	1.4720	1.4800	1.4700	1.4800	-0.671%	1,312,115	+9,575.676%
2023-08-04	1.4920	1.4920	1.4800	1.4900	+0.269%	357,209	+9,510.738%
2023-08-03	1.4840	1.4940	1.4720	1.4860	-0.535%	1,000,509	+9,536.608%
2023-08-02	1.5280	1.5280	1.4840	1.4940	-2.734%	823,284	+9,485.007%
2023-08-01	1.5320	1.5460	1.5320	1.5360	+0.524%	647,149	+9,222.917%
2023-07-28	1.5360	1.5440	1.5220	1.5280	-0.521%	421,178	+9,271.728%
2023-07-27	1.5100	1.5380	1.5100	1.5360	+2.537%	848,750	+9,222.917%
2023-07-26	1.4880	1.5020	1.4780	1.4980	+0.537%	826,104	+9,459.413%
2023-07-25	1.4800	1.4920	1.4780	1.4900	-0.931%	1,521,826	+9,510.738%
2023-07-24	1.4740	1.5040	1.4660	1.5040	+0.535%	1,245,825	+9,421.277%
2023-07-21	1.4920	1.5040	1.4920	1.4960	-0.134%	591,109	+9,472.193%
2023-07-20	1.4840	1.5000	1.4820	1.4980	-0.266%	686,397	+9,459.413%
2023-07-19	1.4640	1.5020	1.4640	1.5020	+3.873%	1,554,914	+9,433.955%
2023-07-18	1.4180	1.4520	1.4180	1.4460	+0.837%	684,759	+9,803.181%
2023-07-17	1.4140	1.4340	1.4000	1.4340	+0.844%	1,115,896	+9,886.053%
2023-07-14	1.4160	1.4320	1.4120	1.4220	0.000%	793,769	+9,970.323%
2023-07-13	1.3900	1.4240	1.3900	1.4220	+0.708%	1,325,137	+9,970.323%
2023-07-12	1.4000	1.4240	1.3900	1.4120	+0.570%	1,404,337	+10,041.643%
2023-07-11	1.4000	1.4160	1.3920	1.4040	+0.429%	544,112	+10,099.430%
2023-07-10	1.3800	1.4000	1.3720	1.3980	+1.158%	1,401,789	+10,143.205%
2023-07-07	1.3580	1.3860	1.3580	1.3820	+1.468%	430,133	+10,261.795%
2023-07-06	1.3700	1.3740	1.3600	1.3620	-1.732%	1,059,096	+10,413.950%
2023-07-05	1.3760	1.3860	1.3740	1.3860	-0.716%	797,556	+10,231.890%
2023-07-04	1.3840	1.4120	1.3840	1.3960	-0.143%	549,271	+10,157.880%
2023-07-03	1.4100	1.4100	1.3840	1.3980	-0.851%	1,179,569	+10,143.205%
2023-06-30	1.4040	1.4140	1.3980	1.4100	+0.284%	782,375	+10,056.028%
2023-06-29	1.4100	1.4100	1.3980	1.4060	0.000%	1,090,582	+10,084.922%
2023-06-28	1.3920	1.4160	1.3860	1.4060	+2.032%	1,243,452	+10,084.922%
2023-06-27	1.4300	1.4300	1.3580	1.3780	+0.584%	950,532	+10,291.872%
2023-06-26	1.3920	1.4060	1.3640	1.3700	-2.143%	1,147,420	+10,352.555%
2023-06-23	1.4040	1.4280	1.4000	1.4000	-1.961%	975,965	+10,128.571%
2023-06-22	1.4040	1.4400	1.4040	1.4280	-1.108%	981,034	+9,928.011%
2023-06-21	1.4200	1.4440	1.4200	1.4440	+0.278%	733,749	+9,816.898%
2023-06-20	1.4360	1.4440	1.4300	1.4400	-0.415%	713,042	+9,844.444%
2023-06-19	1.4520	1.4560	1.4460	1.4460	-1.633%	504,023	+9,803.181%
2023-06-16	1.4620	1.4720	1.4560	1.4700	+1.100%	1,502,071	+9,641.497%
2023-06-15	1.4780	1.4780	1.4480	1.4540	-1.088%	1,219,099	+9,748.693%
2023-06-14	1.4480	1.4700	1.4480	1.4700	+1.379%	1,485,649	+9,641.497%
2023-06-13	1.4520	1.4600	1.4420	1.4500	-0.138%	1,802,310	+9,775.862%
2023-06-12	1.4540	1.4660	1.4400	1.4520	-0.820%	910,184	+9,762.259%
2023-06-09	1.4600	1.4780	1.4560	1.4640	-0.408%	767,657	+9,681.421%
2023-06-08	1.4620	1.4700	1.4500	1.4700	+1.100%	2,065,068	+9,641.497%
2023-06-07	1.4900	1.4900	1.4540	1.4540	-2.022%	502,610	+9,748.693%
2023-06-06	1.4960	1.5020	1.4780	1.4840	-0.403%	787,677	+9,549.596%
2023-06-05	1.5240	1.5240	1.4860	1.4900	+0.269%	698,338	+9,510.738%
2023-06-02	1.4720	1.4960	1.4720	1.4860	+1.088%	707,488	+9,536.608%
2023-06-01	1.4900	1.4900	1.4600	1.4700	+1.660%	1,738,000	+9,641.497%
2023-05-31	1.4700	1.4820	1.4460	1.4460	-2.297%	1,330,132	+9,803.181%
2023-05-30	1.4900	1.4900	1.4700	1.4800	-0.404%	1,143,235	+9,575.676%
2023-05-26	1.4760	1.4960	1.4760	1.4860	+0.678%	983,570	+9,536.608%
2023-05-25	1.4900	1.4920	1.4760	1.4760	-0.405%	1,332,709	+9,601.897%
2023-05-24	1.4800	1.4900	1.4720	1.4820	-1.594%	1,060,328	+9,562.618%
2023-05-23	1.5040	1.5140	1.4920	1.5060	-0.265%	999,750	+9,408.632%
2023-05-22	1.4900	1.5120	1.4740	1.5100	+1.071%	1,181,308	+9,383.444%
2023-05-19	1.5060	1.5320	1.4900	1.4940	-0.665%	949,712	+9,485.007%
2023-05-18	1.4800	1.5040	1.4800	1.5040	+2.174%	769,424	+9,421.277%
2023-05-17	1.4840	1.4840	1.4700	1.4720	-0.541%	397,879	+9,628.261%
2023-05-16	1.4920	1.4920	1.4720	1.4800	-0.270%	869,016	+9,575.676%
2023-05-15	1.4880	1.4900	1.4820	1.4840	-0.403%	559,652	+9,549.596%
2023-05-12	1.4840	1.4960	1.4840	1.4900	-0.799%	461,525	+9,510.738%
2023-05-11	1.4840	1.5080	1.4840	1.5020	+0.941%	823,905	+9,433.955%
2023-05-10	1.4820	1.5000	1.4800	1.4880	+0.135%	806,096	+9,523.656%
2023-05-09	1.4640	1.5000	1.4640	1.4860	-0.801%	804,917	+9,536.608%
2023-05-05	1.4700	1.4980	1.4700	1.4980	+0.537%	514,200	+9,459.413%
2023-05-04	1.4720	1.4900	1.4700	1.4900	+0.676%	588,372	+9,510.738%
2023-05-03	1.5000	1.5080	1.4800	1.4800	-0.671%	638,583	+9,575.676%
2023-05-02	1.5120	1.5200	1.4840	1.4900	-0.134%	1,585,760	+9,510.738%
2023-04-28	1.4820	1.5040	1.4820	1.4920	+0.947%	1,033,625	+9,497.855%
2023-04-27	1.4900	1.5080	1.4780	1.4780	-1.335%	1,226,587	+9,588.769%
2023-04-26	1.5040	1.5080	1.4860	1.4980	-0.531%	784,356	+9,459.413%
2023-04-25	1.5100	1.5100	1.4920	1.5060	-1.051%	2,480,917	+9,408.632%
2023-04-24	1.5260	1.5380	1.5180	1.5220	-0.393%	897,490	+9,308.673%
2023-04-21	1.5120	1.5360	1.5100	1.5280	+0.394%	750,601	+9,271.728%
2023-04-20	1.5200	1.5220	1.5140	1.5220	-0.393%	596,088	+9,308.673%
2023-04-19	1.5140	1.5380	1.5140	1.5280	-0.521%	607,954	+9,271.728%
2023-04-18	1.5520	1.5640	1.5320	1.5360	-0.389%	656,838	+9,222.917%
2023-04-17	1.5340	1.5500	1.5320	1.5420	+0.260%	807,865	+9,186.641%
2023-04-14	1.5160	1.5600	1.5160	1.5380	0.000%	468,162	+9,210.793%
2023-04-13	1.5000	1.5440	1.5000	1.5380	+0.919%	593,620	+9,210.793%
2023-04-12	1.5140	1.5480	1.5020	1.5240	-0.522%	482,204	+9,296.325%
2023-04-11	1.5280	1.5460	1.5280	1.5320	+0.525%	848,698	+9,247.258%
2023-04-06	1.4980	1.5380	1.4980	1.5240	+1.600%	578,727	+9,296.325%
2023-04-05	1.5600	1.5600	1.4980	1.5000	-1.704%	1,155,990	+9,446.667%
2023-04-04	1.5320	1.5360	1.5260	1.5260	-0.909%	1,016,240	+9,284.010%
2023-04-03	1.5480	1.5480	1.5360	1.5400	-0.773%	1,199,066	+9,198.701%
2023-03-31	1.5420	1.5520	1.5400	1.5520	+0.779%	1,556,586	+9,126.804%
2023-03-30	1.5200	1.5520	1.5200	1.5400	+1.583%	855,625	+9,198.701%
2023-03-29	1.5020	1.5160	1.4980	1.5160	+0.664%	960,101	+9,345.910%
2023-03-28	1.5020	1.5060	1.4900	1.5060	-0.397%	1,284,010	+9,408.632%
2023-03-27	1.5120	1.5220	1.5000	1.5120	+0.265%	1,221,342	+9,370.899%
2023-03-24	1.5160	1.5160	1.5000	1.5080	-0.920%	1,104,690	+9,396.021%
2023-03-23	1.5260	1.5260	1.4980	1.5220	-0.393%	996,602	+9,308.673%
2023-03-22	1.5280	1.5300	1.5080	1.5280	-0.131%	1,115,680	+9,271.728%
2023-03-21	1.5240	1.5400	1.5240	1.5300	+0.923%	949,769	+9,259.477%
2023-03-20	1.5020	1.5200	1.4740	1.5160	-0.132%	2,385,844	+9,345.910%
2023-03-17	1.5740	1.5740	1.5100	1.5180	-2.065%	1,113,335	+9,333.465%
2023-03-16	1.5500	1.5500	1.5160	1.5500	+1.840%	1,474,120	+9,138.710%
2023-03-15	1.5600	1.5700	1.5000	1.5220	-1.680%	1,213,167	+9,308.673%
2023-03-14	1.5320	1.5500	1.5100	1.5480	+2.381%	915,420	+9,150.646%
2023-03-13	1.5740	1.5740	1.4780	1.5120	-2.577%	1,069,952	+9,370.899%
2023-03-10	1.5760	1.5880	1.5440	1.5520	-4.433%	976,210	+9,126.804%
2023-03-09	1.6240	1.6240	1.5920	1.6240	-0.246%	974,760	+8,717.734%
2023-03-08	1.6400	1.6460	1.6280	1.6280	-1.094%	651,490	+8,696.069%
2023-03-07	1.6440	1.6740	1.6400	1.6460	-1.082%	652,901	+8,599.878%
2023-03-06	1.6900	1.6960	1.6600	1.6640	+0.120%	766,079	+8,505.769%
2023-03-03	1.6440	1.6700	1.6400	1.6620	+1.218%	764,157	+8,516.125%
2023-03-02	1.6380	1.6560	1.6340	1.6420	+0.736%	489,213	+8,621.072%
2023-03-01	1.6800	1.6980	1.6240	1.6300	-1.092%	565,287	+8,685.276%
2023-02-28	1.6400	1.6500	1.6200	1.6480	-0.121%	644,242	+8,589.320%
2023-02-27	1.6580	1.6680	1.6500	1.6500	+0.121%	474,816	+8,578.788%
2023-02-24	1.6760	1.6840	1.6340	1.6480	-1.080%	730,522	+8,589.320%
2023-02-23	1.6960	1.6980	1.6580	1.6660	-0.240%	1,167,844	+8,495.438%
2023-02-22	1.6700	1.6920	1.6560	1.6700	-1.300%	1,272,177	+8,474.850%
2023-02-21	1.7200	1.7240	1.6880	1.6920	-2.535%	921,386	+8,363.357%
2023-02-20	1.7500	1.7660	1.7280	1.7360	-0.459%	866,425	+8,148.848%
2023-02-17	1.7620	1.7780	1.7420	1.7440	-3.540%	838,747	+8,111.009%
2023-02-16	1.8040	1.8200	1.7920	1.8080	-0.221%	640,716	+7,820.354%
2023-02-15	1.7740	1.8200	1.7660	1.8120	+2.955%	492,414	+7,802.870%
2023-02-14	1.7760	1.7980	1.7480	1.7600	-1.786%	1,034,557	+8,036.364%
2023-02-13	1.7900	1.7980	1.7700	1.7920	-0.111%	451,229	+7,891.071%
2023-02-10	1.8100	1.8100	1.7660	1.7940	-1.103%	611,963	+7,882.163%
2023-02-09	1.8520	1.8520	1.8140	1.8140	-1.520%	369,277	+7,794.157%
2023-02-08	1.8600	1.8740	1.8420	1.8420	+0.109%	630,901	+7,674.159%
2023-02-07	1.8700	1.8700	1.8300	1.8400	-2.851%	438,633	+7,682.609%
2023-02-06	1.8800	1.8980	1.8520	1.8940	-0.630%	676,258	+7,460.718%
2023-02-03	1.8920	1.9060	1.8680	1.9060	+0.634%	586,482	+7,413.116%
2023-02-02	1.7860	1.9020	1.7860	1.8940	+5.457%	914,571	+7,460.718%
2023-02-01	1.7960	1.8020	1.7740	1.7960	+1.240%	423,484	+7,873.274%
2023-01-31	1.7400	1.7860	1.7400	1.7740	-0.783%	339,551	+7,972.153%
2023-01-30	1.8100	1.8100	1.7680	1.7880	-0.887%	411,310	+7,908.949%
2023-01-27	1.7900	1.8060	1.7820	1.8040	+0.782%	590,415	+7,837.916%
2023-01-26	1.7700	1.7980	1.7660	1.7900	+1.474%	618,066	+7,900.000%
2023-01-25	1.8020	1.8020	1.7380	1.7640	-1.891%	422,258	+8,017.914%
2023-01-24	1.7640	1.8020	1.7640	1.7980	+1.239%	737,310	+7,864.405%
2023-01-23	1.7840	1.7900	1.7580	1.7760	+0.795%	572,322	+7,963.063%
2023-01-20	1.7320	1.7700	1.7320	1.7620	+1.264%	437,952	+8,027.128%
2023-01-19	1.7620	1.7620	1.7400	1.7400	-2.793%	453,423	+8,129.885%
2023-01-18	1.8000	1.8100	1.7840	1.7900	-0.666%	654,474	+7,900.000%
2023-01-17	1.7920	1.8020	1.7860	1.8020	+0.558%	747,398	+7,846.726%
2023-01-16	1.8060	1.8060	1.7900	1.7920	+0.336%	568,974	+7,891.071%
2023-01-13	1.7760	1.8000	1.7660	1.7860	+0.337%	831,641	+7,917.917%
2023-01-12	1.8000	1.8020	1.7700	1.7800	+0.338%	1,091,001	+7,944.944%
2023-01-11	1.7660	1.7920	1.7620	1.7740	+0.795%	725,026	+7,972.153%
2023-01-10	1.7740	1.7740	1.7320	1.7600	0.000%	477,038	+8,036.364%
2023-01-09	1.7860	1.7860	1.7260	1.7600	+0.342%	732,350	+8,036.364%
2023-01-06	1.7700	1.7860	1.7520	1.7540	-1.682%	1,986,742	+8,064.196%
2023-01-05	1.7600	1.8080	1.7600	1.7840	+0.791%	1,609,599	+7,926.906%
2023-01-04	1.7940	1.7960	1.7620	1.7700	0.000%	392,446	+7,990.395%
2023-01-03	1.7620	1.8180	1.7420	1.7700	+0.454%	609,516	+7,990.395%
2022-12-30	1.7620	1.7620	1.7440	1.7620	+0.686%	89,821	+8,027.128%
2022-12-29	1.7900	1.7900	1.7140	1.7500	+1.156%	512,117	+8,082.857%
2022-12-28	1.7900	1.7900	1.7080	1.7300	-2.480%	173,185	+8,177.457%
2022-12-23	1.7440	1.7740	1.7420	1.7740	+2.071%	105,285	+7,972.153%
2022-12-22	1.7380	1.7620	1.7180	1.7380	-0.572%	235,632	+8,139.356%
2022-12-21	1.7100	1.7580	1.7100	1.7480	+0.807%	363,681	+8,092.220%
2022-12-20	1.7100	1.7500	1.7100	1.7340	-0.914%	271,999	+8,158.362%
2022-12-19	1.7420	1.7800	1.7300	1.7500	+0.459%	523,068	+8,082.857%
2022-12-16	1.7800	1.7800	1.7420	1.7420	-3.007%	1,085,023	+8,120.436%
2022-12-15	1.7600	1.8040	1.7460	1.7960	-0.554%	394,755	+7,873.274%
2022-12-13	1.7760	1.8500	1.7620	1.8060	+1.120%	774,188	+7,829.125%
2022-12-12	1.7860	1.7860	1.7580	1.7860	-0.223%	343,067	+7,917.917%
2022-12-09	1.7860	1.7960	1.7600	1.7900	+1.244%	357,606	+7,900.000%
2022-12-08	1.7760	1.8000	1.7680	1.7680	-0.562%	363,180	+7,999.548%
2022-12-07	1.8280	1.8280	1.7140	1.7780	+1.023%	671,677	+7,953.993%
2022-12-06	1.8200	1.8220	1.7600	1.7600	-5.070%	1,144,644	+8,036.364%
2022-12-05	1.8560	1.8660	1.8380	1.8540	+1.311%	1,454,023	+7,623.840%
2022-12-02	1.8300	1.8400	1.7960	1.8300	-0.759%	334,979	+7,725.137%
2022-12-01	1.7900	1.8460	1.7900	1.8440	+4.181%	883,811	+7,665.727%
2022-11-30	1.7580	1.8060	1.7580	1.7700	0.000%	476,139	+7,990.395%
2022-11-29	1.7700	1.8120	1.7680	1.7700	-0.896%	968,211	+7,990.395%
2022-11-28	1.7460	1.7900	1.7000	1.7860	0.000%	796,358	+7,917.917%
2022-11-25	1.7680	1.7860	1.7540	1.7860	+1.477%	256,665	+7,917.917%
2022-11-24	1.7760	1.7760	1.7600	1.7600	-1.786%	243,435	+8,036.364%
2022-11-23	1.7900	1.8000	1.7740	1.7920	0.000%	271,305	+7,891.071%
2022-11-22	1.8040	1.8040	1.7600	1.7920	-0.223%	438,638	+7,891.071%

.dark-mode .q3x2p2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q3x2p2{ color: #333333; background-color: white; border: 2px solid #333333; }EWIEDINBURGH WORLDWIDE INVESTMENT TRUST PLCstock LSE

EWI
EDINBURGH WORLDWIDE INVESTMENT TRUST PLC
stock LSE