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
15/08/2014 269.00p 274.00p 267.00p 274.00p 40522
14/08/2014 269.00p 269.00p 267.00p 269.00p 2520
13/08/2014 269.00p 269.00p 268.50p 269.00p 0
12/08/2014 267.50p 268.50p 265.00p 268.50p 4987
11/08/2014 266.00p 267.50p 263.06p 267.50p 6779
08/08/2014 268.00p 268.60p 264.00p 266.00p 14612
07/08/2014 273.00p 273.00p 267.00p 270.00p 22304
06/08/2014 274.00p 274.50p 271.00p 273.00p 3050
05/08/2014 274.50p 275.22p 273.03p 274.50p 1255
04/08/2014 274.50p 275.22p 273.00p 274.50p 3379
01/08/2014 274.50p 274.50p 273.00p 274.50p 2470
31/07/2014 275.50p 276.70p 273.00p 274.50p 3001
30/07/2014 275.50p 276.70p 275.50p 275.50p 1546
29/07/2014 275.50p 275.50p 273.00p 275.50p 6957
28/07/2014 276.00p 276.00p 273.00p 275.50p 15563
25/07/2014 276.00p 276.00p 274.00p 276.00p 10219
24/07/2014 276.00p 276.00p 276.00p 276.00p 169
23/07/2014 276.00p 276.00p 274.40p 276.00p 350
22/07/2014 276.00p 276.00p 274.40p 276.00p 4358
21/07/2014 273.75p 275.50p 273.00p 275.50p 11250
18/07/2014 271.50p 273.75p 267.00p 273.00p 167021
17/07/2014 273.00p 274.08p 270.00p 272.50p 7206
16/07/2014 273.00p 275.40p 272.00p 273.00p 5431
15/07/2014 273.00p 273.00p 270.00p 273.00p 7184
14/07/2014 273.00p 274.08p 270.00p 273.00p 38474
11/07/2014 273.50p 273.50p 270.00p 273.00p 44480
10/07/2014 274.00p 274.00p 270.77p 273.50p 1842
09/07/2014 275.00p 275.68p 270.00p 274.00p 14380
08/07/2014 275.50p 275.50p 271.00p 275.00p 34321
07/07/2014 275.00p 276.00p 272.00p 275.50p 15403
04/07/2014 275.00p 275.00p 272.00p 275.00p 4000
03/07/2014 275.00p 277.40p 272.96p 275.00p 1410
02/07/2014 275.00p 277.40p 272.96p 275.00p 3698
01/07/2014 274.50p 277.34p 272.00p 275.00p 18107
30/06/2014 273.50p 276.50p 270.77p 274.50p 12162
27/06/2014 274.00p 274.00p 271.00p 273.50p 16947
26/06/2014 273.50p 276.00p 271.66p 274.00p 18882
25/06/2014 273.50p 273.50p 270.00p 273.50p 7390
24/06/2014 273.50p 276.30p 273.50p 273.50p 15000
23/06/2014 272.50p 273.55p 270.50p 273.50p 6844
20/06/2014 272.00p 272.50p 269.00p 272.50p 0
19/06/2014 272.00p 272.00p 269.60p 272.00p 4289
18/06/2014 273.50p 274.13p 269.00p 272.00p 15476
17/06/2014 273.50p 273.50p 270.00p 273.50p 876
16/06/2014 274.50p 274.97p 270.00p 273.50p 9831
13/06/2014 275.50p 276.13p 271.95p 274.50p 122185
12/06/2014 275.50p 276.00p 272.00p 275.50p 0
11/06/2014 276.00p 276.00p 272.00p 275.50p 4658
10/06/2014 275.00p 276.00p 271.00p 276.00p 582291
09/06/2014 274.50p 276.68p 271.00p 275.00p 10260
06/06/2014 274.50p 274.50p 271.00p 274.50p 320770
05/06/2014 274.50p 275.50p 271.00p 274.50p 6462
04/06/2014 274.50p 276.46p 272.00p 274.50p 3920
03/06/2014 274.50p 276.46p 274.00p 274.50p 247
02/06/2014 275.00p 277.00p 271.50p 275.00p 0
30/05/2014 275.50p 277.00p 271.50p 275.00p 1601574
29/05/2014 271.50p 275.50p 270.00p 275.50p 27353
28/05/2014 266.00p 271.00p 264.50p 271.00p 26838
27/05/2014 259.00p 264.50p 256.06p 264.50p 590755
23/05/2014 261.00p 261.50p 256.00p 259.00p 1418313
22/05/2014 262.00p 262.00p 260.00p 261.00p 2135
21/05/2014 262.00p 262.00p 261.50p 262.00p 182
20/05/2014 263.50p 263.50p 258.00p 261.50p 144418
19/05/2014 264.00p 264.00p 260.00p 263.50p 6281
16/05/2014 265.00p 265.00p 258.00p 264.00p 88098
15/05/2014 265.00p 265.00p 262.00p 265.00p 28850
14/05/2014 264.00p 268.00p 262.00p 265.00p 28250
13/05/2014 262.00p 264.00p 260.00p 264.00p 138208
12/05/2014 261.00p 262.00p 258.00p 262.00p 14242
09/05/2014 261.00p 263.28p 258.00p 261.00p 266902
08/05/2014 261.50p 261.50p 256.57p 261.00p 46958
07/05/2014 265.25p 265.25p 259.06p 261.50p 13920
06/05/2014 269.50p 269.50p 262.50p 266.25p 31853
02/05/2014 269.50p 269.50p 263.18p 269.50p 10079
01/05/2014 270.00p 270.00p 267.00p 269.50p 24284
30/04/2014 273.75p 273.75p 267.50p 270.00p 11480
29/04/2014 278.00p 278.00p 272.00p 274.75p 12868
28/04/2014 279.50p 279.50p 276.00p 278.00p 4504
25/04/2014 280.00p 283.00p 277.12p 279.50p 2176
24/04/2014 280.50p 280.50p 278.00p 280.00p 3637
23/04/2014 281.00p 281.00p 278.00p 280.50p 16080
22/04/2014 281.00p 284.00p 280.00p 281.00p 16840
17/04/2014 281.00p 281.00p 278.00p 281.00p 3794
16/04/2014 281.00p 284.00p 281.00p 281.00p 0
15/04/2014 281.00p 284.00p 281.00p 281.00p 2637
14/04/2014 281.00p 285.00p 281.00p 281.00p 0
11/04/2014 282.00p 285.00p 282.00p 282.00p 14548
10/04/2014 284.00p 284.00p 282.00p 283.50p 8595
09/04/2014 283.50p 286.04p 281.00p 284.00p 13783
08/04/2014 286.50p 286.50p 282.00p 283.50p 7775
07/04/2014 288.00p 289.14p 285.25p 286.50p 10173
04/04/2014 282.50p 289.80p 281.00p 288.00p 19020
03/04/2014 282.50p 284.44p 280.00p 282.50p 14221
02/04/2014 282.50p 283.70p 280.75p 282.50p 2164
01/04/2014 282.50p 288.00p 280.05p 282.50p 5038
31/03/2014 283.50p 285.18p 280.07p 282.50p 1170
28/03/2014 283.50p 287.00p 280.00p 283.50p 13172
27/03/2014 283.50p 285.18p 283.50p 283.50p 3780
26/03/2014 283.50p 285.18p 280.00p 283.50p 2852
25/03/2014 283.50p 287.00p 281.00p 283.50p 23882
24/03/2014 283.50p 285.40p 280.00p 283.50p 5282
21/03/2014 283.50p 287.00p 280.50p 283.50p 19938
20/03/2014 283.50p 287.00p 280.25p 283.50p 1529
19/03/2014 284.00p 286.40p 280.10p 283.50p 7665
18/03/2014 284.00p 288.00p 280.00p 284.00p 12526
17/03/2014 284.00p 287.20p 280.10p 284.00p 9971
14/03/2014 284.50p 288.00p 281.25p 284.00p 14997
13/03/2014 284.50p 284.50p 281.25p 284.50p 13140
12/03/2014 284.50p 287.00p 281.50p 284.50p 8482
11/03/2014 284.50p 288.00p 282.11p 284.50p 11537
10/03/2014 284.50p 287.80p 282.11p 284.50p 1567
07/03/2014 284.50p 288.00p 284.50p 284.50p 14722
06/03/2014 284.50p 286.89p 284.50p 284.50p 1000
05/03/2014 284.50p 286.89p 281.10p 284.50p 11599
04/03/2014 283.50p 287.00p 281.25p 284.00p 10720
03/03/2014 284.50p 286.00p 282.00p 283.25p 16379
28/02/2014 284.50p 288.00p 282.05p 284.50p 4335
27/02/2014 285.50p 287.30p 284.50p 284.50p 4777
26/02/2014 285.50p 287.49p 283.00p 285.50p 7697
25/02/2014 285.50p 288.00p 283.21p 285.50p 17994
24/02/2014 284.25p 286.45p 284.25p 285.50p 824
21/02/2014 277.00p 282.75p 277.00p 282.75p 15069
20/02/2014 277.00p 279.40p 275.13p 277.00p 6007
19/02/2014 277.00p 279.40p 277.00p 277.00p 238
18/02/2014 278.25p 281.50p 276.13p 278.25p 8072
17/02/2014 278.25p 280.85p 276.13p 278.25p 6967
14/02/2014 278.25p 281.50p 278.25p 278.25p 19656
13/02/2014 278.25p 281.50p 276.13p 278.25p 22500
12/02/2014 278.25p 281.50p 276.13p 278.25p 14160
11/02/2014 277.75p 281.50p 277.75p 278.25p 22251
10/02/2014 277.75p 280.99p 275.13p 277.75p 6858
07/02/2014 276.50p 279.00p 274.51p 277.00p 21194
06/02/2014 276.25p 276.25p 274.32p 276.25p 8475
05/02/2014 275.75p 276.90p 273.50p 276.25p 6632
04/02/2014 276.00p 278.00p 275.75p 275.75p 16815
03/02/2014 276.75p 277.00p 274.50p 276.75p 2390
31/01/2014 276.75p 279.00p 276.75p 276.75p 2441
30/01/2014 276.75p 276.75p 274.50p 276.75p 16930
29/01/2014 276.75p 277.90p 276.75p 276.75p 43002
28/01/2014 278.75p 278.75p 274.50p 276.75p 14197
27/01/2014 281.50p 281.90p 275.00p 278.75p 4426
24/01/2014 283.50p 287.00p 279.00p 283.50p 13672
23/01/2014 283.50p 286.00p 280.00p 283.50p 7142
22/01/2014 283.50p 283.50p 280.00p 283.50p 28067
21/01/2014 283.50p 287.00p 265.00p 283.50p 17935
20/01/2014 283.50p 286.80p 280.70p 283.50p 3668
17/01/2014 283.00p 287.00p 283.00p 283.50p 22529
16/01/2014 283.00p 283.00p 279.60p 283.00p 0
15/01/2014 281.00p 283.00p 279.60p 283.00p 7875
14/01/2014 281.00p 285.00p 277.80p 281.00p 12919
13/01/2014 280.50p 283.00p 277.51p 281.00p 7751
10/01/2014 280.50p 280.50p 277.00p 280.50p 9978
09/01/2014 280.50p 284.00p 277.70p 280.50p 5370
08/01/2014 280.50p 280.50p 277.50p 280.50p 17500
07/01/2014 280.00p 284.00p 277.00p 280.50p 22023
06/01/2014 280.00p 281.89p 280.00p 280.00p 2584
03/01/2014 280.00p 283.00p 277.00p 280.00p 32512
02/01/2014 278.50p 281.00p 277.50p 279.50p 4978
31/12/2013 276.50p 277.90p 276.00p 277.50p 26605
30/12/2013 273.50p 276.78p 273.50p 276.50p 4330
27/12/2013 273.50p 276.24p 270.25p 273.50p 3821
24/12/2013 273.50p 277.00p 273.50p 273.50p 2242
23/12/2013 273.50p 276.24p 270.00p 273.50p 9898
20/12/2013 274.00p 278.00p 270.51p 273.50p 14834
19/12/2013 274.00p 276.00p 273.50p 274.00p 3387
18/12/2013 273.50p 276.30p 270.51p 273.50p 10681
17/12/2013 274.50p 278.00p 271.00p 273.50p 9936
16/12/2013 274.50p 277.00p 271.51p 274.50p 15381
13/12/2013 274.50p 278.00p 271.00p 274.50p 16223
12/12/2013 276.00p 277.24p 272.00p 274.50p 9607
11/12/2013 276.00p 277.24p 276.00p 276.00p 350
10/12/2013 276.00p 278.00p 274.00p 276.00p 5110
09/12/2013 276.00p 277.50p 274.00p 276.00p 12674
06/12/2013 276.00p 278.00p 274.75p 276.00p 25514
05/12/2013 276.00p 277.50p 274.50p 276.00p 0
04/12/2013 276.00p 277.50p 274.50p 276.00p 8690
03/12/2013 276.00p 278.00p 274.50p 276.00p 8416
02/12/2013 276.00p 277.50p 274.00p 276.00p 9105
29/11/2013 275.00p 276.50p 274.50p 275.50p 33010
28/11/2013 273.75p 275.64p 273.00p 275.00p 9907
27/11/2013 273.75p 273.75p 273.00p 273.75p 1250
26/11/2013 267.00p 273.75p 264.50p 273.75p 22266
25/11/2013 267.00p 267.00p 264.50p 267.00p 6535
22/11/2013 267.00p 267.89p 264.00p 267.00p 3622
21/11/2013 267.50p 267.89p 258.00p 267.00p 32181
20/11/2013 267.75p 270.35p 267.50p 267.50p 3306
19/11/2013 267.75p 271.00p 264.50p 267.75p 30280
18/11/2013 267.75p 270.99p 265.50p 267.75p 4052
15/11/2013 267.75p 267.75p 264.50p 267.75p 2796
14/11/2013 267.75p 267.75p 265.50p 267.75p 323
13/11/2013 267.00p 269.00p 267.00p 267.25p 735
12/11/2013 267.00p 270.00p 265.00p 267.00p 20590
11/11/2013 267.00p 269.99p 265.00p 267.00p 14578
08/11/2013 268.00p 270.00p 266.00p 267.00p 17381
07/11/2013 270.50p 280.00p 269.00p 269.00p 18681
06/11/2013 270.50p 271.00p 269.51p 270.50p 0
05/11/2013 270.25p 271.00p 269.51p 270.25p 19458
04/11/2013 269.62p 271.00p 269.51p 271.00p 2806
01/11/2013 269.62p 269.75p 269.50p 269.62p 81612
31/10/2013 268.37p 269.62p 267.01p 269.62p 1128

*Close Price adjusted for both dividends and splits