Edinburgh Investment Trust Plc (EDIN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14 | 1.87919463087 | 745 | 760 | 741 | 169236 | 754.08350834 | DE |
| 4 | 9 | 1.2 | 750 | 786 | 729 | 253517 | 758.11964725 | DE |
| 12 | 22 | 2.98507462687 | 737 | 786 | 715 | 259079 | 739.96074106 | DE |
| 26 | 99 | 15 | 660 | 786 | 656 | 277346 | 713.74642887 | DE |
| 52 | 110 | 16.9491525424 | 649 | 786 | 630 | 289022 | 685.40434823 | DE |
| 156 | 148 | 24.2225859247 | 611 | 786 | 537 | 260922 | 649.40601199 | DE |
| 260 | 219 | 40.5555555556 | 540 | 786 | 335.5 | 325167 | 590.54397872 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723653000 | 759 | 5 | 0.66 | 759 | 760 | 756 | 149395 |
| 1723566600 | 754 | -1 | -0.13 | 756 | 757 | 752 | 202718 |
| 1723480200 | 755 | 3 | 0.40 | 755 | 757 | 752 | 268760 |
| 1723221000 | 752 | 5 | 0.67 | 753 | 754 | 750 | 126414 |
| 1723134600 | 747 | -3 | -0.40 | 745 | 749 | 741 | 98892 |
| 1723048200 | 750 | 9 | 1.21 | 749 | 752 | 745 | 156557 |
| 1722961800 | 741 | 5 | 0.68 | 744 | 745 | 735 | 241115 |
| 1722875400 | 736 | -21 | -2.77 | 747 | 747 | 729 | 376500 |
| 1722616200 | 757 | -21 | -2.70 | 769 | 770 | 757 | 414006 |
| 1722529800 | 778 | -3 | -0.38 | 781 | 786 | 771 | 241015 |
| 1722443400 | 781 | 5 | 0.64 | 779 | 783 | 776 | 260845 |
| 1722357000 | 776 | 3 | 0.39 | 767 | 777 | 767 | 476479 |
| 1722270600 | 773 | 4 | 0.52 | 771 | 778 | 768 | 315309 |
| 1722011400 | 769 | 19 | 2.53 | 752 | 769 | 752 | 359025 |
| 1721925000 | 750 | 1 | 0.13 | 749 | 752 | 742 | 133587 |
| 1721838600 | 749 | -3 | -0.40 | 748 | 752 | 748 | 289131 |
| 1721752200 | 752 | -2 | -0.27 | 748 | 752 | 748 | 149584 |
| 1721665800 | 754 | 5 | 0.67 | 753 | 755 | 753 | 117198 |
| 1721406600 | 749 | -3 | -0.40 | 748 | 750 | 748 | 302042 |
| 1721320200 | 752 | 6 | 0.80 | 750 | 755 | 750 | 391766 |
| 1721233800 | 746 | 3 | 0.40 | 746 | 746 | 739 | 351773 |
| 1721147400 | 743 | -3 | -0.40 | 743 | 745 | 740 | 388332 |
| 1721061000 | 746 | -2 | -0.27 | 744 | 749 | 743 | 236891 |
| 1720801800 | 748 | 4 | 0.54 | 743 | 748 | 740 | 321510 |
| 1720715400 | 744 | 5 | 0.68 | 740 | 744 | 739 | 177774 |
| 1720629000 | 739 | 7 | 0.96 | 730 | 739 | 730 | 136421 |
| 1720542600 | 732 | -3 | -0.41 | 731 | 736 | 729 | 154359 |
| 1720456200 | 735 | -2 | -0.27 | 727 | 737 | 727 | 296900 |
| 1720197000 | 737 | 7 | 0.96 | 735 | 740 | 732 | 231911 |
| 1720110600 | 730 | 4 | 0.55 | 722 | 733 | 722 | 224936 |
| 1720024200 | 726 | 6 | 0.83 | 719 | 726 | 719 | 159731 |
| 1719937800 | 720 | -3 | -0.41 | 717 | 721 | 717 | 375393 |
| 1719851400 | 723 | -3 | -0.41 | 727 | 729 | 723 | 233470 |
| 1719592200 | 726 | -1 | -0.14 | 725 | 728 | 724 | 212823 |
| 1719505800 | 727 | -1 | -0.14 | 721 | 729 | 721 | 166584 |
| 1719419400 | 728 | 0 | 0.00 | 732 | 732 | 723 | 351246 |
| 1719333000 | 728 | -3 | -0.41 | 730 | 731 | 725 | 181537 |
| 1719246600 | 731 | 4 | 0.55 | 727 | 733 | 727 | 108371 |
| 1718987400 | 727 | -4 | -0.55 | 729 | 730 | 725 | 471260 |
| 1718901000 | 731 | 6 | 0.83 | 725 | 731 | 725 | 219755 |
| 1718814600 | 725 | 5 | 0.69 | 718 | 725 | 718 | 553506 |
| 1718728200 | 720 | 5 | 0.70 | 718 | 721 | 717 | 432535 |
| 1718641800 | 715 | -5 | -0.69 | 720 | 720 | 715 | 256766 |
| 1718382600 | 720 | 1 | 0.14 | 717 | 720 | 716 | 270015 |
| 1718296200 | 719 | -10 | -1.37 | 722 | 724 | 717 | 236943 |
| 1718209800 | 729 | 9 | 1.25 | 721 | 729 | 721 | 303545 |
| 1718123400 | 720 | -6 | -0.83 | 726 | 726 | 715 | 253337 |
| 1718037000 | 726 | -6 | -0.82 | 728 | 729 | 725 | 225981 |
| 1717777800 | 732 | -3 | -0.41 | 730 | 732 | 730 | 100629 |
| 1717691400 | 735 | 0 | 0.00 | 734 | 735 | 730 | 135204 |
| 1717605000 | 735 | 1 | 0.14 | 746 | 746 | 732 | 175904 |
| 1717518600 | 734 | -7 | -0.94 | 733 | 735 | 732 | 243369 |
| 1717432200 | 741 | -1 | -0.13 | 743 | 746 | 738 | 190026 |
| 1717173000 | 742 | 7 | 0.95 | 733 | 742 | 733 | 163613 |
| 1717086600 | 735 | 7 | 0.96 | 728 | 735 | 724 | 254214 |
| 1717000200 | 728 | -6 | -0.82 | 731 | 732 | 725 | 354585 |
| 1716913800 | 734 | -1 | -0.14 | 731 | 738 | 731 | 559254 |
| 1716568200 | 735 | 1 | 0.14 | 730 | 736 | 730 | 211695 |
| 1716481800 | 734 | 0 | 0.00 | 737 | 737 | 732 | 293227 |
| 1716395400 | 734 | -1 | -0.14 | 731 | 734 | 726 | 187224 |
| 1716309000 | 735 | 1 | 0.14 | 734 | 735 | 731 | 129261 |
| 1716222600 | 734 | 2 | 0.27 | 737 | 737 | 733 | 439393 |
| 1715963400 | 732 | -3 | -0.41 | 740 | 740 | 729 | 252853 |
| 1715877000 | 735 | -2 | -0.27 | 738 | 738 | 733 | 238918 |
| 1715790600 | 737 | 0 | 0.00 | 738 | 738 | 737 | 560502 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
