EDINBURGH WORLD TRT (LSS: EWI)
3.895 GBP  -0.063 (-1.60%)
Streaming Delayed Price  /  Updated: 7:06 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 3.950 4.000 3.930 3.958 40,805 +0.04(+1.14%)
Dec 18, 2014 3.860 3.930 3.860 3.914 10,953 +0.09(+2.45%)
Dec 17, 2014 3.875 3.880 3.820 3.820 17,856 -0.05(-1.29%)
Dec 16, 2014 3.840 3.822 3.870 38,781 +0.04(+1.04%)
Dec 15, 2014 3.830 3.898 3.830 3.830 15,609 -0.02(-0.52%)
Dec 12, 2014 3.877 3.910 3.850 3.850 30,377 -0.08(-2.10%)
Dec 11, 2014 3.940 3.940 3.860 3.933 23,118 +0.01(+0.27%)
Dec 10, 2014 3.938 3.938 3.882 3.922 15,779 +0.04(+0.96%)
Dec 09, 2014 3.897 3.960 3.885 3.885 28,324 -0.07(-1.72%)
Dec 08, 2014 3.962 3.962 3.930 3.953 14,382 -0.00(-0.11%)
Dec 05, 2014 3.960 3.960 3.939 3.958 26,260 +0.02(+0.40%)
Dec 04, 2014 3.909 3.942 3.902 3.942 13,674 +0.00(+0.01%)
Dec 03, 2014 3.900 3.942 3.900 3.942 12,100 +0.01(+0.20%)
Dec 02, 2014 3.962 3.962 3.882 3.934 36,504 +0.06(+1.65%)
Dec 01, 2014 3.900 3.940 3.870 3.870 20,213 -0.08(-2.15%)
Nov 28, 2014 3.958 3.965 3.866 3.955 103,424 +0.04(+0.96%)
Nov 27, 2014 3.877 3.945 3.877 3.917 21,074 -0.02(-0.43%)
Nov 26, 2014 3.939 3.943 3.915 3.934 12,646 +0.02(+0.62%)
Nov 25, 2014 3.950 3.950 3.910 3.910 23,547 +0.04(+1.08%)
Nov 24, 2014 3.910 3.950 3.868 3.868 43,542 -0.03(-0.75%)
Nov 21, 2014 3.910 3.910 3.859 3.897 41,469 +0.08(+1.97%)
Nov 20, 2014 3.835 3.848 3.812 3.822 28,785 -0.02(-0.49%)
Nov 19, 2014 3.850 3.850 3.835 3.841 39,716 -0.01(-0.22%)
Nov 18, 2014 3.840 3.862 3.840 3.849 54,023 -0.01(-0.35%)
Nov 17, 2014 3.850 3.863 3.828 3.863 23,771 +0.00(+0.08%)
Nov 14, 2014 3.860 3.880 3.830 3.860 51,324 +0.02(+0.56%)
Nov 13, 2014 3.830 3.860 3.830 3.839 61,824 -0.00(-0.04%)
Nov 12, 2014 3.840 3.865 3.823 3.840 51,280 -0.01(-0.26%)
Nov 11, 2014 3.880 3.907 3.850 3.850 57,155 -0.03(-0.77%)
Nov 10, 2014 3.870 3.920 3.870 3.880 22,195 -0.02(-0.39%)
Nov 07, 2014 3.910 3.910 3.850 3.895 36,995 +0.05(+1.17%)
Nov 06, 2014 3.853 3.906 3.850 3.850 32,197 +0.00(+0.00%)
Nov 05, 2014 3.873 3.930 3.850 3.850 20,905 -0.04(-0.96%)
Nov 04, 2014 3.920 3.920 3.830 3.888 38,941 +0.04(+1.17%)
Nov 03, 2014 3.803 3.981 3.803 3.843 109,907 -0.02(-0.43%)
Oct 31, 2014 3.868 3.870 3.782 3.859 37,590 +0.08(+2.09%)
Oct 30, 2014 3.777 3.780 3.725 3.780 28,419 +0.03(+0.88%)
Oct 29, 2014 3.750 3.807 3.726 3.747 18,662 +0.02(+0.67%)
Oct 28, 2014 3.700 3.750 3.686 3.723 29,612 +0.05(+1.23%)
Oct 27, 2014 3.680 3.705 3.671 3.677 6,119 +0.02(+0.68%)
Oct 24, 2014 3.640 3.715 3.640 3.652 15,631 -0.01(-0.20%)
Oct 23, 2014 3.660 3.699 3.618 3.660 16,892 +0.05(+1.39%)
Oct 22, 2014 3.615 3.660 3.586 3.610 20,766 +0.00(+0.14%)
Oct 21, 2014 3.605 3.605 3.552 3.605 30,360 +0.04(+1.26%)
Oct 20, 2014 3.580 3.582 3.530 3.560 47,204 +0.07(+2.01%)
Oct 17, 2014 3.490 3.535 3.473 3.490 56,283 +0.05(+1.43%)
Oct 16, 2014 3.380 3.460 3.322 3.441 82,129 +0.05(+1.43%)
Oct 15, 2014 3.490 3.490 3.380 3.393 49,581 -0.09(-2.51%)
Oct 14, 2014 3.453 3.468 3.429 3.480 124,560 +0.02(+0.71%)
Oct 13, 2014 3.550 3.559 3.455 3.455 65,213 -0.12(-3.48%)
Oct 10, 2014 3.667 3.686 3.535 3.580 122,599 -0.16(-4.38%)
Oct 09, 2014 3.780 3.792 3.710 3.744 31,497 -0.04(-0.95%)
Oct 08, 2014 3.780 3.785 3.750 3.780 7,774 +0.01(+0.27%)
Oct 07, 2014 3.790 3.828 3.770 3.770 11,659 -0.03(-0.79%)
Oct 06, 2014 3.800 3.840 3.800 3.800 22,091 +0.01(+0.14%)
Oct 03, 2014 3.768 3.825 3.750 3.795 53,991 +0.08(+2.02%)
Oct 02, 2014 3.785 3.785 3.719 3.719 25,267 -0.05(-1.41%)
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