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 | -3 | -0.400534045394 | 749 | 752 | 737 | 185678 | 741.78927691 | DE |
| 4 | -22 | -2.86458333333 | 768 | 774 | 737 | 253760 | 758.91480002 | DE |
| 12 | 11 | 1.49659863946 | 735 | 774 | 726 | 208394 | 755.90009447 | DE |
| 26 | -10 | -1.32275132275 | 756 | 774 | 717 | 251434 | 747.31139966 | DE |
| 52 | 73 | 10.8469539376 | 673 | 786 | 666 | 258712 | 737.77035244 | DE |
| 156 | 133 | 21.6965742251 | 613 | 786 | 537 | 261981 | 673.25018464 | DE |
| 260 | 341 | 84.1975308642 | 405 | 786 | 335.5 | 296108 | 606.45336974 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 740 | -1 | -0.13 | 739 | 742 | 738 | 143505 |
| 1741800600 | 741 | 4 | 0.54 | 742 | 743 | 738 | 256260 |
| 1741714200 | 737 | -9 | -1.21 | 747 | 749 | 737 | 244155 |
| 1741627800 | 746 | -3 | -0.40 | 751 | 751 | 746 | 140957 |
| 1741368600 | 749 | -5 | -0.66 | 749 | 752 | 748 | 143512 |
| 1741282200 | 754 | -6 | -0.79 | 763 | 763 | 748 | 257866 |
| 1741195800 | 760 | 0 | 0.00 | 765 | 767 | 758 | 195825 |
| 1741109400 | 760 | -11 | -1.43 | 768 | 768 | 756 | 350167 |
| 1741023000 | 771 | 9 | 1.18 | 765 | 774 | 765 | 221219 |
| 1740763800 | 762 | -2 | -0.26 | 759 | 765 | 759 | 248839 |
| 1740677400 | 764 | 0 | 0.00 | 763 | 764 | 761 | 509825 |
| 1740591000 | 764 | 2 | 0.26 | 764 | 767 | 764 | 177306 |
| 1740504600 | 762 | 4 | 0.53 | 756 | 764 | 756 | 542720 |
| 1740418200 | 758 | -2 | -0.26 | 760 | 761 | 754 | 271926 |
| 1740159000 | 760 | 0 | 0.00 | 759 | 762 | 759 | 492213 |
| 1740072600 | 760 | -4 | -0.52 | 764 | 764 | 758 | 134398 |
| 1739986200 | 764 | -6 | -0.78 | 770 | 770 | 762 | 114412 |
| 1739899800 | 770 | 1 | 0.13 | 770 | 770 | 767 | 220813 |
| 1739813400 | 769 | -3 | -0.39 | 771 | 772 | 769 | 284050 |
| 1739554200 | 772 | 4 | 0.52 | 768 | 772 | 765 | 125233 |
| 1739467800 | 768 | -2 | -0.26 | 772 | 772 | 766 | 198192 |
| 1739381400 | 770 | -4 | -0.52 | 770 | 772 | 769 | 361862 |
| 1739295000 | 774 | 4 | 0.52 | 770 | 774 | 766 | 256781 |
| 1739208600 | 770 | 6 | 0.79 | 765 | 771 | 764 | 229554 |
| 1738949400 | 764 | -4 | -0.52 | 766 | 766 | 761 | 144459 |
| 1738863000 | 768 | 6 | 0.79 | 766 | 771 | 765 | 227144 |
| 1738776600 | 762 | 7 | 0.93 | 754 | 762 | 754 | 182947 |
| 1738690200 | 755 | -3 | -0.40 | 757 | 757 | 751 | 217410 |
| 1738603800 | 758 | -7 | -0.92 | 760 | 760 | 752 | 169275 |
| 1738344600 | 765 | 2 | 0.26 | 765 | 767 | 763 | 128661 |
| 1738258200 | 763 | 2 | 0.26 | 755 | 763 | 755 | 196556 |
| 1738171800 | 761 | 4 | 0.53 | 757 | 761 | 757 | 240832 |
| 1738085400 | 757 | 7 | 0.93 | 757 | 758 | 755 | 202386 |
| 1737999000 | 750 | -2 | -0.27 | 745 | 751 | 745 | 205567 |
| 1737739800 | 752 | -3 | -0.40 | 758 | 758 | 749 | 197011 |
| 1737653400 | 755 | -4 | -0.53 | 757 | 757 | 754 | 207768 |
| 1737567000 | 759 | -1 | -0.13 | 760 | 760 | 755 | 165202 |
| 1737480600 | 760 | -1 | -0.13 | 760 | 760 | 756 | 159521 |
| 1737394200 | 761 | 1 | 0.13 | 759 | 761 | 756 | 176461 |
| 1737135000 | 760 | 7 | 0.93 | 756 | 760 | 756 | 203272 |
| 1737048600 | 753 | 7 | 0.94 | 749 | 753 | 746 | 254054 |
| 1736962200 | 746 | 14 | 1.91 | 737 | 746 | 736 | 109285 |
| 1736875800 | 732 | 4 | 0.55 | 729 | 732 | 729 | 157666 |
| 1736789400 | 728 | -3 | -0.41 | 730 | 730 | 726 | 247659 |
| 1736530200 | 731 | -10 | -1.35 | 739 | 739 | 729 | 144280 |
| 1736443800 | 741 | 3 | 0.41 | 739 | 742 | 733 | 246904 |
| 1736357400 | 738 | -8 | -1.07 | 746 | 746 | 735 | 218236 |
| 1736271000 | 746 | -6 | -0.80 | 749 | 749 | 744 | 172936 |
| 1736184600 | 752 | 2 | 0.27 | 750 | 752 | 746 | 163060 |
| 1735925400 | 750 | -2 | -0.27 | 750 | 750 | 748 | 123613 |
| 1735839000 | 752 | 8 | 1.08 | 746 | 752 | 744 | 77872 |
| 1735666200 | 744 | 8 | 1.09 | 737 | 744 | 737 | 68182 |
| 1735579800 | 736 | -4 | -0.54 | 739 | 739 | 735 | 96129 |
| 1735320600 | 740 | -2 | -0.27 | 745 | 745 | 739 | 77883 |
| 1735061400 | 742 | 5 | 0.68 | 737 | 742 | 737 | 102266 |
| 1734975000 | 737 | -2 | -0.27 | 738 | 738 | 735 | 102370 |
| 1734715800 | 739 | 2 | 0.27 | 735 | 739 | 731 | 369995 |
| 1734629400 | 737 | -6 | -0.81 | 739 | 739 | 734 | 293738 |
| 1734543000 | 743 | 0 | 0.00 | 745 | 745 | 742 | 286233 |
| 1734456600 | 743 | -8 | -1.07 | 745 | 746 | 742 | 228919 |
| 1734370200 | 751 | -2 | -0.27 | 755 | 755 | 749 | 181990 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
