EDINBURGH WORLD TRT (LSS: EWI)
3.697 GBP  -0.011 (-0.28%)
Streaming Delayed Price  /  Updated: 9:07 AM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 3.758 3.770 3.683 3.683 11 -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%)
Jun 02, 2014 3.730 3.850 3.730 3.770 133,713 +0.07(+1.89%)
May 30, 2014 3.680 3.700 3.660 3.700 25,610 +0.02(+0.54%)
May 29, 2014 3.680 3.680 3.665 3.680 30,221 +0.06(+1.61%)
May 28, 2014 3.680 3.681 3.622 3.622 50,560 -0.02(-0.50%)
May 27, 2014 3.680 3.680 3.640 3.640 85,122 -0.02(-0.55%)
May 23, 2014 3.660 3.660 3.660 0 +0.08(+2.09%)
May 22, 2014 3.618 3.640 3.585 3.585 40,013 +0.00(+0.00%)
May 21, 2014 3.600 3.620 3.585 3.585 21,148 +0.01(+0.35%)
May 20, 2014 3.610 3.625 3.562 3.572 34,076 +0.01(+0.21%)
May 19, 2014 3.600 3.620 3.565 3.565 37,103 -0.06(-1.52%)
May 16, 2014 3.610 3.620 3.580 3.620 7,530 +0.03(+0.84%)
May 15, 2014 3.657 3.660 3.590 3.590 34,291 -0.07(-1.91%)
May 14, 2014 3.590 3.660 3.587 3.660 57,508 +0.08(+2.31%)
May 13, 2014 3.580 3.587 3.532 3.578 70,803 +0.07(+2.05%)
May 12, 2014 3.527 3.550 3.480 3.506 54,585 -0.01(-0.34%)
May 09, 2014 3.505 3.518 3.470 3.518 1,223 +0.03(+1.00%)
May 08, 2014 3.490 3.520 3.476 3.483 58,321 -0.01(-0.42%)
May 07, 2014 3.570 3.644 3.450 3.498 77,488 -0.17(-4.57%)
May 06, 2014 3.661 3.668 3.627 3.665 40,519 +0.02(+0.48%)
May 02, 2014 3.647 3.647 3.647 3.647 0 -0.01(-0.32%)
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