Edinburgh Worldwide

EWI
🏛️ uk →
200.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 173.39 177.80 173.29 176.20 0.1M
2022-12-29 179.00 179.00 171.24 175.00 0.5M
2022-12-28 179.00 179.00 170.54 173.00 0.2M
2022-12-23 175.79 177.40 170.20 177.40 0.1M
2022-12-22 177.40 177.40 171.31 173.80 0.2M
2022-12-21 171.00 175.80 171.00 174.80 0.4M
2022-12-20 173.72 176.80 170.40 173.40 0.2M
2022-12-19 174.64 178.21 173.00 175.00 0.5M
2022-12-16 177.00 178.47 174.20 174.20 1.1M
2022-12-15 178.86 180.40 174.01 179.60 0.4M
2022-12-14 181.65 182.00 177.00 178.40 0.4M
2022-12-13 180.56 185.45 175.12 180.60 0.7M
2022-12-12 178.60 178.80 175.50 178.60 0.3M
2022-12-09 179.30 181.60 176.00 179.00 0.3M
2022-12-08 177.60 180.80 176.80 176.80 0.4M
2022-12-07 182.80 182.80 170.40 177.80 0.7M
2022-12-06 183.00 187.80 176.00 176.00 1.1M
2022-12-05 185.60 188.00 180.99 185.40 1.4M
2022-12-02 181.00 185.00 179.49 183.00 0.3M
2022-12-01 180.06 184.60 176.20 184.40 0.8M
2022-11-30 181.20 181.20 175.80 177.00 0.5M
2022-11-29 179.34 181.38 176.80 177.00 1.0M
2022-11-28 174.60 179.00 170.00 178.60 0.8M
2022-11-25 174.65 181.60 174.65 178.60 0.2M
2022-11-24 174.70 180.00 174.70 176.00 0.2M
2022-11-23 179.00 180.00 174.00 179.20 0.3M
2022-11-22 179.05 180.40 174.59 179.20 0.4M
2022-11-21 174.40 181.40 174.40 179.60 0.4M
2022-11-18 178.00 183.80 176.80 178.60 0.5M
2022-11-17 181.80 187.20 178.58 179.40 0.4M
2022-11-16 191.00 193.00 181.60 184.60 0.4M
2022-11-15 191.04 191.60 185.60 191.00 0.4M
2022-11-14 189.46 191.80 185.20 188.80 0.6M
2022-11-11 179.74 190.80 179.74 188.20 0.8M
2022-11-10 166.20 180.80 166.20 180.60 0.8M
2022-11-09 173.00 173.00 167.53 169.40 0.2M
2022-11-08 166.00 172.60 166.00 170.60 3.4M
2022-11-07 171.74 173.80 167.00 170.00 0.4M
2022-11-04 173.83 177.80 169.40 171.00 0.5M
2022-11-03 167.80 174.75 167.00 173.80 0.3M
2022-11-02 172.20 178.00 172.20 172.60 0.3M
2022-11-01 173.67 178.20 170.40 174.60 0.5M
2022-10-31 165.40 172.60 165.20 172.60 0.3M
2022-10-28 165.75 171.40 165.44 168.20 0.4M
2022-10-27 171.77 175.80 167.46 171.80 0.4M
2022-10-26 168.00 175.80 165.85 175.80 0.4M
2022-10-25 162.65 171.60 161.25 170.40 0.7M
2022-10-24 167.67 168.40 161.60 164.40 0.7M
2022-10-21 167.17 169.60 162.60 166.00 0.4M
2022-10-20 169.38 173.60 163.63 168.40 0.7M
2022-10-19 166.42 172.00 165.19 167.60 0.8M
2022-10-18 170.90 171.20 165.40 169.80 0.5M
2022-10-17 166.71 168.20 159.25 165.40 0.7M
2022-10-14 169.20 170.00 161.00 163.20 0.6M
2022-10-13 166.80 166.80 154.60 160.40 0.5M
2022-10-12 162.20 166.40 160.87 162.40 1.0M
2022-10-11 172.40 172.40 162.60 163.60 0.5M
2022-10-10 170.13 172.80 167.50 168.40 0.6M
2022-10-07 174.00 177.75 170.68 174.60 0.6M
2022-10-06 175.47 176.00 173.00 174.60 0.5M
2022-10-05 171.80 175.80 169.40 173.20 0.7M
2022-10-04 172.36 176.75 164.20 175.60 0.4M
2022-10-03 172.80 172.80 165.32 169.20 1.4M
2022-09-30 162.60 174.40 162.60 174.40 2.4M
2022-09-29 173.80 173.80 165.20 169.00 1.7M
2022-09-28 167.85 172.40 163.69 172.20 1.5M
2022-09-27 170.00 175.20 169.46 170.00 2.4M
2022-09-26 169.60 174.80 169.19 171.00 2.4M
2022-09-23 174.23 177.40 169.26 172.00 1.3M
2022-09-22 175.00 180.40 173.00 174.40 0.6M
2022-09-21 181.96 182.40 177.00 181.00 0.6M
2022-09-20 183.00 186.80 179.20 180.20 1.0M
2022-09-16 183.51 185.80 181.13 184.80 0.7M
2022-09-15 181.20 187.20 181.20 184.00 0.4M
2022-09-14 180.64 185.20 180.64 183.40 0.7M
2022-09-13 195.49 195.49 183.00 183.00 0.8M
2022-09-12 186.65 193.40 186.65 192.40 1.4M
2022-09-09 184.20 191.80 184.20 189.60 0.6M
2022-09-08 183.68 189.20 183.00 186.80 0.6M
2022-09-07 178.79 184.80 178.75 181.20 0.4M
2022-09-06 180.40 183.45 178.20 181.00 0.4M
2022-09-05 182.27 187.20 180.00 181.00 0.5M
2022-09-02 185.80 187.80 181.72 186.00 0.6M
2022-09-01 184.27 186.40 181.04 181.40 0.8M
2022-08-31 189.83 190.00 184.40 185.80 0.6M
2022-08-30 190.26 192.00 185.25 187.80 1.3M
2022-08-26 195.60 196.00 188.40 190.60 0.2M
2022-08-25 191.50 194.00 190.80 191.40 0.3M
2022-08-24 187.60 193.00 187.00 192.00 0.5M
2022-08-23 190.77 196.60 189.40 190.40 0.5M
2022-08-22 194.72 199.60 191.60 195.80 1.0M
2022-08-19 200.38 203.06 197.20 197.80 0.5M
2022-08-18 202.25 202.25 197.84 199.60 0.6M
2022-08-17 203.11 210.50 199.00 201.50 0.5M
2022-08-16 207.50 210.50 202.47 205.00 0.5M
2022-08-15 203.75 209.50 203.75 209.50 0.5M
2022-08-12 205.65 206.50 201.32 205.50 0.7M
2022-08-11 202.78 207.00 199.01 205.00 0.9M
2022-08-10 195.59 203.50 193.36 203.00 0.6M
2022-08-09 202.80 203.50 194.62 197.40 0.8M
2022-08-08 201.86 209.00 199.64 202.50 0.6M
2022-08-05 214.00 214.00 199.00 201.50 0.8M
2022-08-04 203.00 207.43 197.20 204.00 0.6M
2022-08-03 190.20 202.00 190.20 201.50 0.4M
2022-08-02 190.50 194.00 189.00 192.60 0.6M
2022-08-01 189.83 198.44 188.20 194.00 0.5M
2022-07-29 194.40 195.95 191.60 193.60 0.8M
2022-07-28 191.38 193.00 184.80 190.00 0.3M
2022-07-27 190.00 190.00 186.96 188.60 0.4M
2022-07-26 191.00 193.00 185.20 186.80 0.5M
2022-07-25 195.00 197.00 188.48 191.80 0.5M
2022-07-22 193.80 198.60 187.66 194.40 0.6M
2022-07-21 185.80 192.40 185.20 192.40 0.6M
2022-07-20 188.00 188.20 182.43 187.20 0.7M
2022-07-19 182.25 183.20 179.80 183.20 0.4M
2022-07-18 186.13 187.80 182.00 184.00 0.7M
2022-07-15 181.20 182.96 178.20 181.00 0.4M
2022-07-14 181.40 181.74 177.43 181.20 0.4M
2022-07-13 183.00 183.60 176.40 181.60 0.4M
2022-07-12 185.00 185.00 177.94 182.40 0.4M
2022-07-11 184.43 187.67 181.60 184.20 0.6M
2022-07-08 186.29 187.87 183.20 187.20 0.4M
2022-07-07 184.94 186.60 179.40 186.00 0.5M
2022-07-06 180.21 183.80 176.50 182.80 0.4M
2022-07-05 178.52 178.52 172.20 175.60 0.3M
2022-07-04 176.10 178.80 173.46 174.00 0.4M
2022-07-01 171.59 177.00 169.20 176.80 0.4M
2022-06-30 173.32 174.80 168.60 173.80 0.4M
2022-06-29 175.99 177.60 172.85 175.60 0.4M
2022-06-28 182.00 182.70 178.40 179.40 0.5M
2022-06-27 176.00 183.37 175.81 180.00 0.5M
2022-06-24 170.55 179.00 168.50 178.80 0.6M
2022-06-23 166.43 171.21 166.43 170.40 0.8M
2022-06-22 166.66 171.60 163.40 170.40 1.0M
2022-06-21 172.00 172.00 164.20 169.80 0.7M
2022-06-20 164.80 168.67 164.16 166.00 0.5M
2022-06-17 165.20 167.60 160.40 167.60 1.6M
2022-06-16 170.65 172.50 159.82 160.80 1.1M
2022-06-15 169.00 171.80 165.61 171.80 1.2M
2022-06-14 164.40 170.11 164.40 168.00 0.9M
2022-06-13 166.00 172.18 164.00 165.00 1.2M
2022-06-10 174.00 181.02 172.63 175.00 0.6M
2022-06-09 178.00 183.80 178.00 179.60 0.6M
2022-06-08 176.00 184.60 175.50 184.60 0.7M
2022-06-07 175.40 181.20 173.59 179.00 0.7M
2022-06-06 184.00 184.00 175.70 177.00 1.7M
2022-06-01 179.35 179.80 174.20 176.00 0.5M
2022-05-31 183.30 183.65 176.00 179.00 0.6M
2022-05-30 177.00 184.88 177.00 180.00 0.7M
2022-05-27 175.00 178.00 167.34 178.00 0.6M
2022-05-26 168.93 172.80 164.29 172.80 0.6M
2022-05-25 169.22 170.00 160.50 167.00 1.1M
2022-05-24 168.98 170.25 164.38 165.80 1.2M
2022-05-23 172.40 177.60 167.40 171.20 1.1M
2022-05-20 179.00 179.00 168.80 169.00 1.6M
2022-05-19 172.40 174.40 165.80 172.80 3.1M
2022-05-18 176.53 180.75 173.60 174.00 1.9M
2022-05-17 181.00 181.00 173.40 178.80 0.8M
2022-05-16 178.80 180.58 173.80 175.80 1.3M
2022-05-13 170.83 177.80 166.00 177.80 1.0M
2022-05-12 165.60 171.38 160.76 169.20 1.0M
2022-05-11 173.39 175.20 169.20 169.80 1.8M
2022-05-10 172.40 177.40 169.56 171.80 0.9M
2022-05-09 180.88 181.80 171.60 172.80 1.4M
2022-05-06 184.00 186.20 177.94 182.20 1.4M
2022-05-05 196.00 196.00 185.60 185.60 1.3M
2022-05-04 192.80 193.80 186.60 188.60 0.9M
2022-05-03 197.00 198.98 192.00 193.40 1.3M
2022-04-29 195.20 201.00 193.16 196.60 1.1M
2022-04-28 198.00 199.20 193.00 194.60 0.9M
2022-04-27 197.20 197.60 194.23 196.80 0.8M
2022-04-26 201.88 204.50 194.00 196.00 1.4M
2022-04-25 198.56 201.00 193.64 199.80 1.2M
2022-04-22 200.50 203.00 198.00 201.00 1.2M
2022-04-21 205.00 209.00 202.50 204.50 0.9M
2022-04-20 205.68 211.50 203.73 204.00 0.6M
2022-04-19 208.35 210.00 202.22 208.50 0.8M
2022-04-14 208.00 214.25 206.42 210.00 1.1M
2022-04-13 210.03 210.03 204.93 208.00 0.9M
2022-04-12 212.00 212.50 206.05 208.50 1.3M
2022-04-11 213.50 218.50 208.00 212.00 1.0M
2022-04-08 218.75 222.50 214.36 218.00 0.9M
2022-04-07 218.00 219.25 211.00 215.50 0.5M
2022-04-06 227.00 227.00 212.00 215.00 1.4M
2022-04-05 230.50 230.50 222.50 224.50 1.9M
2022-04-04 220.00 225.50 219.40 225.50 1.2M
2022-04-01 224.40 224.50 218.00 219.00 1.3M
2022-03-31 227.00 227.00 219.50 223.00 1.1M
2022-03-30 224.30 227.00 218.78 226.00 1.6M
2022-03-29 219.45 226.00 216.00 224.50 1.3M
2022-03-28 219.54 224.00 213.50 218.00 0.8M
2022-03-25 224.00 226.63 214.50 214.50 1.0M
2022-03-24 215.50 222.50 213.65 219.00 2.5M
2022-03-23 221.00 223.00 218.86 221.50 1.9M
2022-03-22 224.13 224.13 217.15 220.00 1.2M
2022-03-21 222.00 225.50 217.50 218.50 1.1M
2022-03-18 211.50 222.68 211.50 220.50 1.5M
2022-03-17 218.00 218.00 207.14 212.50 1.1M
2022-03-16 209.00 212.00 202.80 212.00 1.4M
2022-03-15 200.00 203.50 195.50 197.20 0.9M
2022-03-14 200.00 210.50 200.00 201.50 0.7M
2022-03-11 206.23 215.02 203.30 205.00 1.0M
2022-03-10 206.50 209.00 200.50 201.50 0.8M
2022-03-09 199.00 208.00 198.40 205.00 0.6M
2022-03-08 190.20 202.46 187.73 195.00 2.0M
2022-03-07 204.71 208.00 193.67 200.00 1.5M
2022-03-04 216.00 217.50 207.00 209.50 1.3M
2022-03-03 221.79 227.50 215.00 215.50 1.1M
2022-03-02 218.00 228.50 218.00 223.00 0.4M
2022-03-01 225.50 229.50 220.19 224.00 0.5M
2022-02-28 220.50 229.00 216.00 226.50 0.6M
2022-02-25 225.00 226.00 215.69 218.00 1.0M
2022-02-24 204.00 213.00 195.30 209.00 1.5M
2022-02-23 212.50 219.50 206.30 209.00 0.7M
2022-02-22 212.00 220.00 205.46 209.50 1.5M
2022-02-21 224.67 227.00 213.68 216.00 1.3M
2022-02-18 237.00 240.50 223.50 223.50 0.8M
2022-02-17 240.50 243.50 230.72 234.00 0.4M
2022-02-16 234.00 244.52 234.00 240.00 1.2M
2022-02-15 234.00 242.99 234.00 239.00 0.5M
2022-02-14 227.00 236.82 226.50 234.00 0.7M
2022-02-11 239.50 241.67 232.50 237.50 0.6M
2022-02-10 242.13 246.67 236.00 242.00 0.9M
2022-02-09 236.77 240.93 234.00 238.50 0.7M
2022-02-08 229.00 233.50 226.67 231.50 0.8M
2022-02-07 231.87 235.08 227.50 231.00 1.3M
2022-02-04 225.00 231.57 224.50 228.50 1.0M
2022-02-03 228.00 229.00 223.70 225.50 1.0M
2022-02-02 238.25 245.00 230.50 230.50 1.2M
2022-02-01 233.00 238.50 227.68 235.00 1.4M
2022-01-31 222.47 229.50 219.23 227.50 1.3M
2022-01-28 221.70 221.70 210.50 218.00 2.4M
2022-01-27 222.00 225.00 215.00 221.00 1.2M
2022-01-26 225.50 234.00 222.50 227.50 1.5M
2022-01-25 219.50 226.25 215.70 222.50 2.1M
2022-01-24 226.00 230.28 209.50 215.50 4.0M
2022-01-21 233.50 236.00 222.50 228.50 1.4M
2022-01-20 233.58 240.00 230.61 238.00 1.3M
2022-01-19 228.00 236.00 222.59 230.00 2.1M
2022-01-18 236.50 241.50 229.50 232.50 1.6M
2022-01-17 234.58 241.00 232.30 241.00 2.0M
2022-01-14 240.60 245.50 233.00 237.50 1.8M
2022-01-13 256.00 256.00 243.08 245.50 1.4M
2022-01-12 257.00 260.11 251.50 252.50 1.1M
2022-01-11 253.50 258.00 248.25 253.00 2.0M
2022-01-10 265.00 269.50 243.74 249.00 2.6M
2022-01-07 270.00 270.91 261.50 263.50 1.5M
2022-01-06 277.00 277.00 262.50 269.50 1.6M
2022-01-05 287.23 291.00 278.92 282.00 1.7M
2022-01-04 297.31 300.00 287.50 288.50 1.2M