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
30/10/2013 268.50p 268.50p 267.01p 268.37p 106
29/10/2013 268.50p 269.00p 267.00p 268.50p 20459
28/10/2013 268.50p 269.49p 267.00p 268.50p 9603
25/10/2013 269.75p 270.00p 268.25p 268.25p 3700
24/10/2013 263.25p 269.75p 263.00p 269.75p 3917
23/10/2013 263.25p 263.39p 260.50p 263.25p 4557
22/10/2013 263.50p 265.50p 258.00p 263.25p 19075
21/10/2013 263.25p 265.39p 263.25p 263.50p 2943
18/10/2013 263.25p 266.00p 260.50p 263.25p 16356
17/10/2013 263.25p 264.89p 263.25p 263.25p 3824
16/10/2013 263.00p 264.89p 261.00p 263.25p 4862
15/10/2013 262.50p 263.89p 260.50p 263.00p 5422
14/10/2013 261.75p 261.75p 259.50p 261.75p 1299
11/10/2013 261.75p 264.00p 261.75p 261.75p 25057
10/10/2013 261.75p 261.75p 259.50p 261.75p 4880
09/10/2013 261.75p 262.49p 259.50p 261.75p 666
08/10/2013 264.50p 266.00p 261.00p 261.75p 8838
07/10/2013 264.50p 264.50p 263.00p 264.50p 6722
04/10/2013 264.50p 266.00p 263.00p 264.50p 37869
03/10/2013 264.50p 264.50p 263.00p 264.50p 2351
02/10/2013 264.50p 264.50p 263.00p 264.50p 3446
01/10/2013 264.50p 266.00p 263.00p 264.50p 12467
30/09/2013 264.50p 264.50p 263.00p 264.50p 63
27/09/2013 265.00p 267.00p 263.00p 265.00p 16730
26/09/2013 265.00p 265.49p 263.00p 265.00p 3488
25/09/2013 265.00p 265.49p 263.00p 265.00p 3926
24/09/2013 264.00p 267.00p 263.00p 265.00p 28248
23/09/2013 262.50p 264.00p 262.50p 264.00p 2003
20/09/2013 263.50p 265.00p 260.00p 262.50p 15689
19/09/2013 262.00p 263.50p 260.00p 263.50p 10290
18/09/2013 262.00p 263.49p 259.00p 260.00p 6383
17/09/2013 261.50p 262.00p 260.00p 261.50p 12148
16/09/2013 261.00p 262.00p 261.00p 262.00p 15965
13/09/2013 258.50p 260.44p 256.00p 259.50p 5645
12/09/2013 258.00p 260.49p 256.00p 258.50p 19489
11/09/2013 259.00p 259.80p 258.00p 258.00p 23481
10/09/2013 252.50p 258.50p 250.00p 258.50p 32319
09/09/2013 253.00p 253.00p 250.00p 252.50p 5458
06/09/2013 253.00p 256.00p 251.00p 253.00p 20273
05/09/2013 253.00p 254.00p 253.00p 253.00p 126
04/09/2013 253.50p 254.79p 250.00p 253.00p 621
03/09/2013 254.00p 257.00p 251.00p 254.00p 3720
02/09/2013 254.00p 254.00p 251.00p 254.00p 2000
30/08/2013 254.50p 257.00p 254.00p 254.00p 4901
29/08/2013 254.50p 255.79p 252.00p 254.50p 6687
28/08/2013 257.00p 257.00p 254.00p 254.50p 2000
27/08/2013 258.50p 261.00p 257.50p 257.50p 14666
23/08/2013 258.50p 261.00p 258.50p 258.50p 9976
22/08/2013 259.50p 261.40p 256.00p 258.50p 3312
21/08/2013 260.50p 261.49p 257.00p 259.50p 2416
20/08/2013 260.50p 262.00p 259.00p 260.50p 22685
19/08/2013 260.50p 261.70p 259.00p 260.50p 6084
16/08/2013 262.25p 265.00p 259.30p 260.50p 20687
15/08/2013 266.00p 266.00p 262.30p 262.50p 6000
14/08/2013 265.50p 266.00p 265.00p 266.00p 8166
13/08/2013 259.50p 265.50p 259.50p 265.00p 74551
12/08/2013 259.50p 259.90p 257.00p 259.50p 4575
09/08/2013 259.50p 261.00p 259.50p 259.50p 5785
08/08/2013 260.00p 260.00p 257.00p 259.50p 9070
07/08/2013 261.00p 261.00p 258.00p 260.00p 770
06/08/2013 261.00p 262.00p 260.00p 261.00p 13703
05/08/2013 260.50p 261.50p 260.00p 261.00p 9192
02/08/2013 258.50p 260.50p 256.00p 260.50p 15472
01/08/2013 257.50p 257.50p 256.00p 257.50p 2557
31/07/2013 256.50p 257.50p 254.00p 257.50p 0
30/07/2013 256.50p 256.90p 254.00p 256.50p 9948
29/07/2013 256.50p 257.00p 254.00p 256.50p 14888
26/07/2013 257.50p 257.50p 255.00p 256.50p 8474
25/07/2013 258.00p 258.90p 256.50p 257.50p 5343
24/07/2013 257.50p 258.90p 257.50p 258.00p 181
23/07/2013 257.00p 258.90p 256.00p 258.00p 5465
22/07/2013 256.50p 257.00p 256.00p 256.50p 5826
19/07/2013 257.00p 259.00p 255.00p 256.50p 24394
18/07/2013 257.00p 258.60p 255.51p 257.00p 1817
17/07/2013 255.00p 257.00p 253.60p 257.00p 4497
16/07/2013 255.25p 255.25p 253.00p 255.00p 5093
15/07/2013 255.25p 255.25p 253.00p 255.25p 4300
12/07/2013 255.25p 257.50p 253.51p 255.25p 7568
11/07/2013 255.00p 256.24p 253.50p 255.25p 7840
10/07/2013 255.25p 256.24p 253.00p 255.00p 0
09/07/2013 255.25p 256.24p 253.00p 255.25p 11052
08/07/2013 254.75p 255.25p 253.51p 255.25p 8082
05/07/2013 254.25p 256.50p 254.25p 254.25p 11144
04/07/2013 254.00p 254.25p 252.00p 254.25p 5814
03/07/2013 254.75p 256.00p 252.00p 254.00p 2433
02/07/2013 256.25p 256.25p 256.00p 256.00p 959
01/07/2013 256.63p 258.00p 255.00p 256.25p 12505
28/06/2013 257.00p 259.00p 255.00p 256.63p 9267
27/06/2013 257.00p 257.00p 255.00p 257.00p 6218
26/06/2013 257.00p 257.00p 256.90p 257.00p 5049
25/06/2013 257.00p 257.00p 255.00p 257.00p 6009
24/06/2013 257.50p 257.89p 255.01p 257.00p 23681
21/06/2013 257.50p 258.00p 256.00p 257.50p 13564
20/06/2013 257.00p 258.00p 256.00p 257.50p 5239
19/06/2013 258.75p 260.15p 256.01p 258.00p 2462
18/06/2013 258.25p 260.25p 256.01p 258.75p 8160
17/06/2013 258.25p 259.50p 256.00p 258.25p 10615
14/06/2013 258.25p 259.99p 258.25p 258.25p 5980
13/06/2013 260.25p 261.75p 256.00p 258.25p 23956
12/06/2013 261.75p 262.00p 259.50p 261.75p 3640
11/06/2013 262.25p 263.00p 259.50p 262.00p 20441
10/06/2013 262.25p 263.64p 260.00p 262.25p 4617
07/06/2013 262.75p 264.50p 262.25p 262.25p 13651
06/06/2013 263.50p 263.99p 262.00p 262.75p 5710
05/06/2013 263.00p 264.49p 262.25p 263.50p 1656
04/06/2013 263.00p 263.00p 262.00p 263.00p 4787
03/06/2013 264.50p 266.00p 263.00p 263.00p 17240
31/05/2013 266.00p 266.00p 264.00p 266.00p 16599
30/05/2013 266.00p 266.89p 264.00p 266.00p 3081
29/05/2013 265.00p 265.50p 265.00p 265.50p 17978
28/05/2013 265.00p 265.49p 264.00p 265.00p 6399
24/05/2013 264.88p 266.00p 263.75p 264.88p 12098
23/05/2013 264.37p 265.49p 263.75p 264.88p 9411
22/05/2013 261.50p 265.50p 260.00p 265.50p 9002
21/05/2013 261.50p 263.00p 260.00p 261.50p 11025
20/05/2013 261.50p 261.89p 260.00p 261.50p 6144
17/05/2013 261.00p 261.50p 260.00p 261.50p 19924
16/05/2013 261.00p 261.00p 260.00p 261.00p 2023
15/05/2013 257.00p 260.25p 255.00p 260.25p 14038
14/05/2013 256.50p 256.50p 255.00p 256.00p 6375
13/05/2013 257.00p 257.67p 255.00p 256.50p 15444
10/05/2013 257.50p 258.49p 255.11p 257.00p 27282
09/05/2013 257.50p 258.49p 256.00p 257.50p 12574
08/05/2013 256.50p 258.49p 256.11p 257.50p 18715
07/05/2013 252.00p 256.50p 251.00p 256.50p 29922
03/05/2013 252.00p 253.00p 251.11p 252.00p 27593
02/05/2013 252.00p 252.00p 251.00p 252.00p 14800
01/05/2013 252.00p 253.00p 251.00p 252.00p 6952
30/04/2013 251.00p 253.00p 250.00p 252.00p 18835
29/04/2013 250.50p 250.89p 249.30p 250.50p 21704
26/04/2013 250.50p 251.50p 249.00p 250.50p 11594
25/04/2013 249.00p 251.49p 247.11p 250.50p 64652
24/04/2013 247.00p 249.75p 245.50p 249.00p 15931
23/04/2013 246.50p 248.50p 244.75p 247.00p 16717
22/04/2013 246.50p 247.39p 244.50p 246.50p 18778
19/04/2013 246.50p 248.50p 244.50p 246.50p 18596
18/04/2013 247.50p 248.39p 244.50p 246.50p 25670
17/04/2013 247.75p 248.39p 247.50p 247.50p 2689
16/04/2013 249.00p 249.89p 246.00p 247.75p 48612
15/04/2013 249.50p 249.89p 248.25p 249.50p 5853
12/04/2013 250.00p 251.60p 248.00p 249.50p 11063
11/04/2013 250.00p 251.75p 248.51p 250.00p 12414
10/04/2013 249.50p 251.49p 248.00p 250.00p 9448
09/04/2013 248.00p 250.00p 246.50p 249.50p 24674
08/04/2013 248.50p 248.71p 246.00p 248.00p 35275
05/04/2013 251.75p 252.00p 247.00p 248.50p 47717
04/04/2013 251.75p 253.50p 250.11p 251.75p 13651
03/04/2013 251.50p 252.39p 250.00p 251.75p 18247
02/04/2013 251.50p 253.00p 250.00p 251.50p 36951
28/03/2013 251.50p 252.19p 250.00p 251.50p 7341
27/03/2013 251.50p 251.50p 250.00p 251.50p 4405
26/03/2013 251.00p 252.00p 250.11p 250.75p 15523
25/03/2013 250.50p 251.49p 250.00p 251.00p 13573
22/03/2013 251.00p 252.50p 249.00p 250.50p 31450
21/03/2013 253.50p 254.49p 252.00p 252.50p 18297
20/03/2013 253.50p 254.70p 252.21p 253.50p 4217
19/03/2013 250.50p 253.50p 250.50p 253.50p 13924
18/03/2013 255.25p 255.25p 250.00p 250.50p 19019
15/03/2013 257.00p 258.50p 255.50p 256.75p 21663
14/03/2013 257.00p 257.99p 255.50p 257.00p 12060
13/03/2013 257.75p 258.30p 255.61p 257.00p 16991
12/03/2013 255.00p 257.33p 253.61p 256.75p 15300
11/03/2013 255.00p 255.39p 253.61p 255.00p 4452
08/03/2013 254.75p 255.99p 253.61p 255.00p 34218
07/03/2013 251.50p 253.75p 251.50p 253.75p 9328
06/03/2013 251.00p 252.70p 250.51p 251.50p 17918
05/03/2013 249.50p 251.00p 249.50p 251.00p 68335
04/03/2013 249.00p 249.00p 248.00p 249.00p 12973
01/03/2013 248.50p 249.49p 247.00p 249.00p 21585
28/02/2013 248.50p 249.70p 247.11p 248.50p 2426
27/02/2013 248.00p 249.00p 247.00p 248.00p 0
26/02/2013 248.00p 249.00p 247.00p 248.00p 8905
25/02/2013 248.00p 249.70p 248.00p 248.50p 19161
22/02/2013 244.50p 248.49p 243.00p 248.00p 21616
21/02/2013 247.50p 247.50p 243.00p 244.50p 17080
20/02/2013 246.50p 248.00p 246.00p 247.50p 2784
19/02/2013 247.50p 248.49p 246.00p 247.50p 8956
18/02/2013 246.50p 247.00p 246.00p 247.00p 7076
15/02/2013 245.50p 246.50p 244.00p 246.50p 19172
14/02/2013 247.00p 247.00p 244.00p 245.50p 7890
13/02/2013 245.50p 247.00p 244.50p 247.00p 975
12/02/2013 244.00p 244.89p 243.00p 244.50p 16639
11/02/2013 243.50p 244.00p 242.00p 244.00p 3342
08/02/2013 243.25p 244.00p 242.00p 243.50p 26170
07/02/2013 243.50p 243.50p 242.50p 243.25p 17295
06/02/2013 241.50p 244.00p 240.51p 243.50p 10548
05/02/2013 241.50p 242.70p 240.00p 241.50p 23199
04/02/2013 239.50p 241.50p 239.50p 241.50p 5000
01/02/2013 239.50p 239.89p 238.11p 239.50p 27812
31/01/2013 240.00p 240.49p 238.00p 239.50p 14327
30/01/2013 240.00p 240.79p 239.11p 240.00p 14018
29/01/2013 240.00p 240.79p 239.11p 240.00p 9573
28/01/2013 237.50p 240.80p 237.50p 240.00p 16441
25/01/2013 237.50p 238.49p 236.11p 237.50p 21925
24/01/2013 236.50p 237.50p 236.30p 237.50p 2033
23/01/2013 236.50p 236.89p 235.11p 236.50p 8949
22/01/2013 236.50p 237.49p 235.30p 236.50p 19155
21/01/2013 237.00p 239.00p 235.00p 236.50p 33507
18/01/2013 233.00p 237.00p 231.40p 236.00p 33082
17/01/2013 233.00p 234.19p 231.40p 233.00p 21160

*Close Price adjusted for both dividends and splits