Mid Wynd International Inv Trust (MWY) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Mid Wynd International Inv Trust

Date Open High Low Close* Volume
22/11/2024 812.00p 816.02p 800.37p 816.00p 75742
21/11/2024 795.00p 807.00p 790.00p 807.00p 40370
20/11/2024 789.00p 800.00p 788.10p 793.00p 43757
19/11/2024 792.00p 803.87p 790.00p 793.00p 152245
18/11/2024 797.00p 806.00p 785.00p 793.00p 133666
15/11/2024 802.00p 810.29p 792.00p 792.00p 105181
14/11/2024 813.00p 814.85p 807.15p 809.00p 28235
13/11/2024 808.00p 812.91p 800.00p 808.00p 48700
12/11/2024 806.00p 813.00p 804.59p 809.00p 48835
11/11/2024 809.00p 815.00p 801.00p 815.00p 40911
08/11/2024 797.00p 806.00p 797.00p 806.00p 54003
07/11/2024 796.00p 806.00p 795.00p 801.00p 69888
06/11/2024 798.00p 811.00p 797.00p 797.00p 178122
05/11/2024 785.00p 793.00p 779.50p 793.00p 20292
04/11/2024 780.00p 792.00p 780.00p 783.00p 113585
01/11/2024 782.00p 791.91p 780.94p 785.00p 30942
31/10/2024 784.00p 792.00p 778.00p 784.00p 59273
30/10/2024 789.00p 792.98p 784.00p 784.00p 101041
29/10/2024 786.00p 796.00p 785.05p 793.00p 131933
28/10/2024 790.00p 792.00p 782.00p 784.00p 282394
25/10/2024 786.00p 791.50p 784.00p 789.00p 80692
24/10/2024 788.00p 802.00p 785.00p 788.00p 168224
23/10/2024 790.00p 797.33p 788.00p 788.00p 384485
22/10/2024 795.00p 806.35p 791.00p 794.00p 26682
21/10/2024 799.00p 809.00p 796.00p 796.00p 111620
18/10/2024 801.00p 809.00p 794.00p 796.00p 62455
17/10/2024 795.00p 807.23p 793.75p 804.00p 52820
16/10/2024 792.00p 802.50p 792.00p 797.00p 64324
15/10/2024 791.00p 805.70p 791.00p 798.00p 116092
14/10/2024 794.00p 801.00p 788.15p 801.00p 74995
11/10/2024 795.00p 800.00p 790.00p 795.00p 54894
10/10/2024 790.00p 797.92p 789.21p 792.00p 46453
09/10/2024 792.00p 797.49p 788.00p 796.00p 43071
08/10/2024 786.00p 797.89p 784.00p 790.00p 90792
07/10/2024 792.00p 798.00p 787.31p 792.00p 381598
04/10/2024 794.00p 797.88p 785.00p 788.00p 53495
03/10/2024 782.00p 795.00p 782.00p 791.00p 46919
02/10/2024 788.00p 792.06p 782.47p 788.00p 115742
01/10/2024 779.00p 793.49p 779.00p 787.00p 191031
30/09/2024 785.00p 799.00p 783.00p 783.00p 49046
27/09/2024 783.00p 793.45p 783.00p 793.00p 206309
26/09/2024 779.00p 790.68p 779.00p 785.00p 103562
25/09/2024 782.00p 785.75p 777.86p 782.00p 30602
24/09/2024 783.00p 788.80p 780.00p 787.00p 74016
23/09/2024 783.00p 790.00p 783.00p 790.00p 75849
20/09/2024 783.00p 794.00p 783.00p 789.00p 144753
19/09/2024 781.00p 792.00p 781.00p 787.00p 104038
18/09/2024 789.00p 789.00p 782.00p 783.00p 51322
17/09/2024 789.00p 793.57p 784.00p 790.00p 54380
16/09/2024 781.00p 794.00p 781.00p 786.00p 27566
13/09/2024 778.00p 793.00p 778.00p 787.00p 49692
12/09/2024 778.00p 786.97p 778.00p 785.00p 98522
11/09/2024 771.00p 778.50p 769.00p 771.00p 47251
10/09/2024 775.00p 781.00p 769.45p 776.00p 102973
09/09/2024 768.00p 781.10p 768.00p 777.00p 42801
06/09/2024 772.00p 778.48p 769.00p 770.00p 89399
05/09/2024 776.00p 783.00p 774.00p 778.00p 221875
04/09/2024 783.00p 783.62p 778.00p 778.00p 80078
03/09/2024 792.00p 796.00p 789.99p 790.00p 453067
02/09/2024 796.00p 797.00p 788.00p 791.00p 207675
30/08/2024 796.00p 796.00p 788.00p 794.00p 86228
29/08/2024 783.00p 795.00p 775.00p 795.00p 147658
28/08/2024 788.00p 790.00p 782.15p 787.00p 223759
27/08/2024 787.00p 797.00p 780.00p 784.00p 127047
23/08/2024 784.00p 787.00p 784.00p 784.00p 101819
22/08/2024 789.00p 791.17p 785.00p 785.00p 56191
21/08/2024 790.00p 791.38p 786.89p 790.00p 92162
20/08/2024 790.00p 792.26p 786.00p 790.00p 64934
19/08/2024 785.00p 787.00p 781.39p 787.00p 21880
16/08/2024 787.00p 792.22p 786.00p 788.00p 227381
15/08/2024 787.00p 793.00p 781.14p 789.00p 36492
14/08/2024 779.00p 786.00p 776.51p 785.00p 203619
13/08/2024 774.00p 787.57p 774.00p 781.00p 27520
12/08/2024 788.00p 788.68p 774.49p 779.00p 41578
09/08/2024 779.00p 786.63p 776.00p 778.00p 35321
08/08/2024 777.00p 783.47p 769.00p 778.00p 25390
07/08/2024 762.00p 788.00p 762.00p 779.00p 189492
06/08/2024 759.00p 775.54p 755.00p 766.00p 287612
05/08/2024 751.00p 762.00p 740.00p 760.00p 115791
02/08/2024 780.00p 781.97p 767.00p 767.00p 67477
01/08/2024 789.00p 797.20p 787.00p 787.00p 89532
31/07/2024 781.00p 792.48p 781.00p 789.00p 24207
30/07/2024 777.00p 786.00p 776.00p 783.00p 70780
29/07/2024 775.00p 792.00p 775.00p 778.00p 24444
26/07/2024 777.00p 787.80p 775.00p 779.00p 23156
25/07/2024 775.00p 787.00p 772.00p 779.00p 58451
24/07/2024 782.00p 791.35p 780.00p 780.00p 28167
23/07/2024 784.00p 792.07p 778.00p 789.00p 60358
22/07/2024 782.00p 790.00p 778.00p 785.00p 59132
19/07/2024 785.00p 787.43p 779.00p 779.00p 41859
18/07/2024 792.00p 798.24p 785.00p 786.00p 50826
17/07/2024 796.00p 796.00p 788.00p 792.00p 57811
16/07/2024 792.00p 802.00p 789.00p 797.00p 29106
15/07/2024 788.00p 799.00p 788.00p 796.00p 188260
12/07/2024 789.00p 796.00p 788.00p 794.00p 238739
11/07/2024 795.00p 797.80p 789.76p 791.00p 81771
10/07/2024 796.00p 796.00p 787.00p 787.00p 49105
09/07/2024 789.00p 797.24p 789.00p 791.00p 32936
08/07/2024 790.00p 795.88p 790.00p 794.00p 47865
05/07/2024 791.00p 801.00p 791.00p 797.00p 78605
04/07/2024 793.00p 796.00p 788.00p 794.00p 341074
03/07/2024 796.00p 796.00p 790.00p 790.00p 148731
02/07/2024 790.00p 795.18p 788.08p 790.00p 32281
01/07/2024 792.00p 798.00p 790.00p 794.00p 62390
28/06/2024 793.00p 800.21p 793.00p 797.00p 96306
27/06/2024 790.00p 797.00p 789.79p 797.00p 100426
26/06/2024 794.00p 794.00p 788.00p 792.00p 71229
25/06/2024 794.00p 795.00p 789.00p 790.00p 69972
24/06/2024 790.00p 795.70p 789.00p 793.00p 203894
21/06/2024 787.00p 794.00p 785.00p 794.00p 77232
20/06/2024 789.00p 790.00p 781.00p 788.00p 60221
19/06/2024 779.00p 787.00p 779.00p 784.00p 42411
18/06/2024 778.00p 786.00p 773.00p 784.00p 226875
17/06/2024 775.00p 780.00p 775.00p 778.00p 84629
14/06/2024 776.00p 778.96p 771.00p 777.00p 119392
13/06/2024 774.00p 779.00p 772.00p 773.00p 68213
12/06/2024 772.00p 777.00p 768.59p 775.00p 1081510
11/06/2024 776.00p 776.00p 765.00p 771.00p 85248
10/06/2024 767.00p 775.00p 767.00p 770.00p 37773
07/06/2024 773.00p 774.00p 766.00p 773.00p 293389
06/06/2024 769.00p 774.00p 763.35p 772.00p 96265
05/06/2024 763.00p 770.18p 758.00p 769.00p 117510
04/06/2024 757.00p 764.08p 756.00p 758.00p 90251
03/06/2024 761.00p 770.00p 760.00p 762.00p 190706
31/05/2024 757.00p 770.00p 755.00p 755.00p 113766
30/05/2024 763.00p 766.84p 757.00p 758.00p 71819
29/05/2024 770.00p 785.00p 763.00p 764.00p 114156
28/05/2024 780.00p 789.00p 770.00p 770.00p 54092
24/05/2024 789.00p 789.00p 774.00p 777.00p 96269
23/05/2024 782.00p 787.78p 780.00p 782.00p 111255
22/05/2024 779.00p 783.54p 774.00p 782.00p 90717
21/05/2024 784.00p 786.52p 780.00p 782.00p 66585
20/05/2024 781.00p 789.00p 781.00p 786.00p 72546
17/05/2024 790.00p 790.00p 782.00p 784.00p 29786
16/05/2024 781.00p 790.00p 780.10p 788.00p 235817
15/05/2024 779.00p 787.00p 778.00p 787.00p 231775
14/05/2024 774.00p 787.00p 774.00p 777.00p 19698
13/05/2024 776.00p 784.00p 775.00p 780.00p 66642
10/05/2024 786.00p 786.00p 777.21p 783.00p 146514
09/05/2024 772.00p 782.02p 772.00p 779.00p 234111
08/05/2024 779.00p 783.00p 774.76p 780.00p 68102
07/05/2024 771.00p 778.61p 763.01p 778.00p 202024
03/05/2024 766.00p 766.00p 757.00p 764.00p 79909
02/05/2024 758.00p 765.44p 757.00p 760.00p 77100
01/05/2024 761.00p 766.98p 758.00p 760.00p 58525
30/04/2024 763.00p 771.33p 761.00p 764.00p 350344
29/04/2024 770.00p 774.60p 762.83p 768.00p 98520
26/04/2024 760.00p 771.13p 760.00p 770.00p 209899
25/04/2024 763.00p 766.39p 756.88p 757.00p 130101
24/04/2024 770.00p 775.50p 762.00p 770.00p 135982
23/04/2024 763.00p 771.00p 760.00p 767.00p 175089
22/04/2024 754.00p 766.33p 754.00p 763.00p 70472
19/04/2024 758.00p 764.39p 753.00p 755.00p 87062
18/04/2024 757.00p 771.00p 749.94p 762.00p 128044
17/04/2024 762.00p 764.00p 758.05p 760.00p 40035
16/04/2024 760.00p 770.41p 754.00p 762.00p 97413
15/04/2024 767.00p 776.59p 765.00p 767.00p 66848
12/04/2024 774.00p 778.00p 770.27p 772.00p 87286
11/04/2024 773.00p 776.12p 768.00p 773.00p 50250
10/04/2024 766.00p 777.00p 766.00p 772.00p 58153
09/04/2024 772.00p 777.95p 767.00p 771.00p 244457
08/04/2024 770.00p 778.00p 763.00p 772.00p 284485
05/04/2024 764.00p 775.00p 762.00p 770.00p 151550
04/04/2024 767.00p 774.00p 767.00p 774.00p 94131
03/04/2024 770.00p 777.66p 770.00p 772.00p 207096
02/04/2024 782.00p 785.00p 768.00p 774.00p 145265
28/03/2024 769.00p 780.00p 769.00p 779.00p 117227
27/03/2024 767.00p 781.10p 767.00p 773.00p 98042
26/03/2024 772.00p 775.62p 767.42p 771.00p 158802
25/03/2024 770.00p 783.70p 770.00p 771.00p 85324
22/03/2024 774.00p 783.11p 771.00p 778.00p 86792
21/03/2024 772.00p 783.00p 771.00p 781.00p 75923
20/03/2024 769.00p 769.00p 768.00p 772.00p 95676
19/03/2024 769.00p 769.00p 765.00p 768.00p 64173
18/03/2024 770.00p 776.00p 763.00p 770.00p 184063
15/03/2024 767.00p 776.38p 763.89p 770.00p 100695
14/03/2024 767.00p 778.09p 766.00p 773.00p 90251
13/03/2024 766.00p 776.00p 762.00p 775.00p 76333
12/03/2024 765.00p 773.00p 762.74p 773.00p 110949
11/03/2024 761.00p 774.00p 759.00p 765.00p 362351
08/03/2024 768.00p 774.00p 765.45p 768.00p 145191
07/03/2024 765.00p 776.20p 764.85p 770.00p 32406
06/03/2024 766.00p 774.65p 764.84p 772.00p 60633
05/03/2024 774.00p 781.40p 765.00p 768.00p 132207
04/03/2024 771.00p 785.00p 771.00p 777.00p 144027
01/03/2024 777.00p 782.00p 770.00p 782.00p 75968
29/02/2024 780.00p 780.00p 770.00p 779.00p 134691
28/02/2024 774.00p 777.49p 770.25p 777.00p 61523
27/02/2024 772.00p 780.00p 772.00p 774.00p 78449
26/02/2024 763.00p 781.24p 763.00p 779.00p 95471
23/02/2024 767.00p 777.00p 767.00p 777.00p 102457
22/02/2024 768.00p 774.00p 761.00p 773.00p 96975
21/02/2024 762.00p 766.14p 757.00p 764.00p 149771
20/02/2024 768.00p 774.00p 757.00p 763.00p 273103
19/02/2024 774.00p 776.00p 764.76p 769.00p 173074
16/02/2024 766.00p 774.10p 766.00p 768.00p 122089
15/02/2024 767.00p 772.00p 764.24p 770.00p 64726
14/02/2024 762.00p 768.00p 758.57p 766.00p 54046
13/02/2024 764.00p 773.16p 759.00p 761.00p 79844
12/02/2024 769.00p 774.00p 761.00p 771.00p 538983

*Close Price adjusted for both dividends and splits