EDINBURGH WORLD TRT (LSS: EWI)
3.911 GBP  -0.039 (-1.00%)
Streaming Delayed Price  /  Updated: 4:45 AM EDT, Aug 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2014 3.925 3.950 3.900 3.950 6,242 +0.03(+0.78%)
Aug 26, 2014 3.927 3.933 3.877 3.919 20,563 -0.02(-0.62%)
Aug 22, 2014 3.944 3.944 3.944 0 +0.09(+2.37%)
Aug 21, 2014 3.790 3.910 3.786 3.853 37,029 +0.07(+1.78%)
Aug 20, 2014 3.757 3.785 3.754 3.785 793 +0.03(+0.78%)
Aug 19, 2014 3.715 3.770 3.715 3.756 5,301 +0.06(+1.72%)
Aug 18, 2014 3.651 3.712 3.635 3.692 26,698 -0.01(-0.15%)
Aug 15, 2014 3.659 3.697 3.622 3.697 3,952 +0.03(+0.86%)
Aug 14, 2014 3.660 3.676 3.645 3.666 908 +0.04(+1.13%)
Aug 12, 2014 3.638 3.678 3.623 3.625 12,528 -0.01(-0.15%)
Aug 11, 2014 3.570 3.630 3.570 3.630 5,565 +0.03(+0.77%)
Aug 08, 2014 3.612 3.625 3.595 3.603 1,805 -0.02(-0.48%)
Aug 07, 2014 3.615 3.630 3.585 3.620 98,601 +0.04(+1.12%)
Aug 06, 2014 3.610 3.645 3.580 3.580 7,958 -0.04(-1.10%)
Aug 05, 2014 3.640 3.650 3.612 3.620 16,116 +0.02(+0.42%)
Aug 04, 2014 3.630 3.644 3.603 3.605 21,875 +0.00(+0.14%)
Aug 01, 2014 3.632 3.632 3.565 3.600 257,906 -0.07(-1.83%)
Jul 31, 2014 3.697 3.711 3.640 3.667 16,288 -0.04(-1.10%)
Jul 30, 2014 3.708 3.716 3.655 3.708 32,836 +0.03(+0.73%)
Jul 29, 2014 3.700 3.700 3.636 3.681 5,000 +0.02(+0.51%)
Jul 28, 2014 3.704 3.707 3.662 3.662 25,298 -0.03(-0.90%)
Jul 25, 2014 3.730 3.730 3.667 3.696 14,062 -0.05(-1.29%)
Jul 24, 2014 3.747 3.747 3.690 3.744 23,659 +0.06(+1.66%)
Jul 23, 2014 3.683 3.770 3.683 3.683 19,119 -0.05(-1.47%)
Jul 22, 2014 3.689 3.740 3.683 3.737 24,287 +0.02(+0.49%)
Jul 21, 2014 3.700 3.734 3.683 3.719 32,466 +0.03(+0.93%)
Jul 18, 2014 3.732 3.737 3.685 3.685 35,782 -0.01(-0.38%)
Jul 17, 2014 3.743 3.759 3.699 3.699 46,612 -0.04(-0.95%)
Jul 16, 2014 3.765 3.778 3.695 3.735 43,491 +0.02(+0.44%)
Jul 15, 2014 3.767 3.770 3.718 3.718 9,109 -0.05(-1.33%)
Jul 14, 2014 3.777 3.777 3.723 3.768 31,391 +0.07(+1.78%)
Jul 11, 2014 3.716 3.772 3.703 3.703 38,706 -0.13(-3.52%)
Jul 10, 2014 3.822 3.873 3.710 3.837 39,927 +0.01(+0.20%)
Jul 09, 2014 3.905 3.948 3.820 3.830 24,712 -0.12(-3.16%)
Jul 08, 2014 3.950 3.960 3.917 3.955 34,221 +0.02(+0.44%)
Jul 07, 2014 3.965 3.965 3.938 3.938 25,156 -0.01(-0.19%)
Jul 04, 2014 3.966 3.980 3.945 3.945 43,730 -0.01(-0.32%)
Jul 03, 2014 3.975 3.978 3.947 3.958 48,722 +0.02(+0.57%)
Jul 02, 2014 3.935 3.966 3.935 3.935 42,187 -0.03(-0.76%)
Jul 01, 2014 3.973 3.973 3.945 3.965 50,184 -0.00(-0.01%)
Jun 30, 2014 3.965 3.978 3.953 3.965 10,435 +0.01(+0.26%)
Jun 27, 2014 3.922 3.980 3.922 3.955 11,013 +0.01(+0.28%)
Jun 26, 2014 3.978 3.978 3.943 3.944 18,782 -0.01(-0.28%)
Jun 25, 2014 3.960 4.003 3.950 3.955 17,343 -0.06(-1.56%)
Jun 24, 2014 4.018 4.020 3.965 4.018 29,263 -0.01(-0.31%)
Jun 23, 2014 4.030 4.030 3.978 4.030 15,221 +0.02(+0.57%)
Jun 20, 2014 4.018 4.030 3.930 4.007 91,266 +0.03(+0.84%)
Jun 18, 2014 3.998 4.020 3.942 3.974 47,476 +0.03(+0.74%)
Jun 17, 2014 3.945 3.972 3.930 3.945 21,242 +0.04(+1.02%)
Jun 16, 2014 3.970 3.970 3.905 3.905 31,354 -0.03(-0.67%)
Jun 13, 2014 3.998 3.998 3.930 3.931 27,855 -0.02(-0.47%)
Jun 12, 2014 3.953 4.007 3.950 3.950 21,383 -0.00(-0.08%)
Jun 11, 2014 4.017 4.017 3.953 3.953 12,837 -0.03(-0.68%)
Jun 10, 2014 4.020 4.040 3.990 3.980 69,761 +0.14(+3.51%)
Jun 06, 2014 3.836 3.850 3.795 3.845 1,905 +0.03(+0.79%)
Jun 05, 2014 3.860 3.863 3.803 3.815 26,880 -0.04(-1.17%)
Jun 04, 2014 3.850 3.889 3.834 3.860 17,491 +0.04(+0.98%)
Jun 03, 2014 3.850 3.898 3.822 3.822 64,862 +0.05(+1.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here