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
29/03/2012 245.25p 245.99p 243.51p 244.75p 7710
28/03/2012 246.25p 247.49p 245.01p 245.25p 10733
27/03/2012 246.25p 248.00p 245.01p 246.25p 4335
26/03/2012 246.25p 247.89p 244.50p 246.25p 26195
23/03/2012 246.25p 247.49p 244.61p 246.25p 6828
22/03/2012 248.25p 248.25p 244.50p 246.25p 4522
21/03/2012 248.25p 249.49p 246.50p 248.25p 6947
20/03/2012 250.50p 251.49p 247.50p 248.25p 14932
19/03/2012 249.75p 251.50p 249.11p 250.50p 6305
16/03/2012 249.75p 251.00p 248.00p 249.75p 10258
15/03/2012 249.75p 250.99p 248.11p 249.75p 3310
14/03/2012 248.50p 249.75p 247.25p 249.75p 18723
13/03/2012 247.25p 249.50p 246.50p 248.50p 45249
12/03/2012 246.75p 247.89p 245.61p 247.25p 9903
09/03/2012 246.25p 248.00p 246.25p 246.75p 10426
08/03/2012 243.25p 247.50p 243.11p 246.25p 9628
07/03/2012 244.25p 244.89p 241.61p 243.25p 15297
06/03/2012 247.50p 247.50p 245.00p 245.25p 8114
05/03/2012 248.75p 249.99p 248.50p 248.50p 2445
02/03/2012 248.75p 248.75p 247.51p 248.75p 110
01/03/2012 246.50p 250.00p 245.51p 248.75p 8144
29/02/2012 244.50p 246.89p 244.11p 246.50p 5262
28/02/2012 244.50p 245.89p 243.11p 244.50p 12518
27/02/2012 244.00p 245.64p 244.00p 244.00p 2375
24/02/2012 242.00p 244.25p 242.00p 243.00p 18078
23/02/2012 239.75p 241.25p 238.50p 241.25p 5216
22/02/2012 239.75p 241.00p 238.11p 239.75p 1087
21/02/2012 240.37p 241.50p 238.11p 239.75p 11376
20/02/2012 239.12p 240.75p 238.51p 240.37p 11820
17/02/2012 239.12p 240.25p 238.51p 239.12p 11718
16/02/2012 239.12p 240.25p 239.00p 239.12p 5756
15/02/2012 238.12p 240.25p 238.12p 239.12p 7419
14/02/2012 238.63p 240.14p 236.51p 238.12p 11830
13/02/2012 235.63p 240.14p 235.63p 238.63p 23247
10/02/2012 235.63p 237.25p 235.51p 235.63p 25063
09/02/2012 234.00p 237.25p 234.00p 235.63p 6040
08/02/2012 230.50p 235.00p 230.50p 234.00p 18328
07/02/2012 231.00p 232.89p 229.11p 230.50p 1335
06/02/2012 229.63p 231.89p 229.00p 231.00p 21645
03/02/2012 227.62p 230.75p 227.00p 229.63p 24277
02/02/2012 225.00p 227.25p 225.00p 227.25p 7356
01/02/2012 224.00p 226.00p 223.89p 225.00p 18915
31/01/2012 224.00p 224.00p 222.00p 224.00p 5964
30/01/2012 226.00p 226.00p 223.89p 224.00p 5140
27/01/2012 222.50p 226.00p 222.50p 226.00p 15220
26/01/2012 222.00p 222.50p 215.00p 222.50p 16928
25/01/2012 222.50p 224.00p 221.89p 222.00p 16042
24/01/2012 222.00p 222.50p 219.50p 222.50p 7376
23/01/2012 223.50p 223.50p 220.89p 222.00p 16701
20/01/2012 223.50p 226.00p 221.50p 223.50p 6815
19/01/2012 223.50p 223.50p 222.89p 223.50p 0
18/01/2012 223.50p 223.50p 222.89p 223.50p 3049
17/01/2012 221.00p 223.50p 219.50p 223.50p 12032
16/01/2012 221.00p 221.00p 220.89p 221.00p 1640
13/01/2012 221.00p 221.89p 221.00p 221.00p 1688
12/01/2012 221.50p 221.50p 221.00p 221.00p 3000
11/01/2012 221.50p 221.89p 221.50p 221.50p 7172
10/01/2012 222.00p 223.00p 221.00p 221.50p 12051
09/01/2012 223.00p 223.00p 221.00p 222.00p 1550
06/01/2012 223.00p 225.00p 221.00p 223.00p 9363
05/01/2012 223.00p 224.49p 221.00p 223.00p 6979
04/01/2012 223.00p 223.00p 221.00p 223.00p 0
03/01/2012 221.00p 223.00p 221.00p 223.00p 11421
30/12/2011 221.00p 221.49p 220.50p 221.00p 1687
29/12/2011 221.00p 221.00p 220.00p 221.00p 4210
28/12/2011 221.00p 221.49p 221.00p 221.00p 297
23/12/2011 221.00p 222.00p 220.00p 221.00p 5387
22/12/2011 221.00p 222.00p 221.00p 221.00p 929
21/12/2011 221.00p 222.00p 221.00p 221.00p 773
20/12/2011 222.00p 222.00p 220.00p 221.00p 8697
19/12/2011 224.00p 225.49p 220.00p 222.00p 8481
16/12/2011 225.00p 226.00p 225.00p 225.00p 17805
15/12/2011 225.00p 225.49p 225.00p 225.00p 286
14/12/2011 226.00p 229.00p 224.00p 225.00p 0
13/12/2011 226.00p 227.49p 224.00p 226.00p 6665
12/12/2011 228.00p 228.00p 226.00p 226.00p 2150
09/12/2011 227.50p 228.00p 227.50p 228.00p 7529
08/12/2011 229.00p 230.00p 227.90p 228.00p 2205
07/12/2011 230.00p 230.00p 228.00p 229.00p 5000
06/12/2011 230.00p 230.00p 228.00p 230.00p 11120
05/12/2011 230.00p 230.00p 228.00p 230.00p 23399
02/12/2011 230.00p 231.40p 228.51p 230.00p 13654
01/12/2011 229.00p 230.89p 226.51p 229.00p 1110
30/11/2011 227.50p 229.00p 226.50p 229.00p 2211
29/11/2011 227.50p 228.89p 225.51p 227.50p 4811
28/11/2011 226.00p 228.50p 223.51p 227.50p 0
25/11/2011 226.00p 227.89p 223.51p 226.00p 14182
24/11/2011 226.00p 227.89p 223.50p 226.00p 2560
23/11/2011 227.00p 228.89p 223.25p 226.00p 6160
22/11/2011 227.50p 229.49p 225.50p 227.50p 7324
21/11/2011 228.00p 232.75p 225.00p 227.50p 0
18/11/2011 232.75p 232.75p 225.00p 228.00p 5313
17/11/2011 232.75p 234.99p 230.51p 232.75p 3448
16/11/2011 232.75p 232.75p 231.00p 232.75p 5175
15/11/2011 232.75p 235.50p 232.75p 232.75p 10119
14/11/2011 232.75p 234.99p 232.75p 232.75p 2114
11/11/2011 231.00p 234.00p 230.51p 232.75p 25153
10/11/2011 231.00p 236.00p 229.50p 231.00p 0
09/11/2011 233.00p 236.00p 233.00p 233.00p 16850
08/11/2011 233.00p 236.00p 233.00p 233.00p 5127
07/11/2011 232.00p 233.00p 228.11p 233.00p 13
04/11/2011 231.00p 234.00p 231.00p 232.00p 18798
03/11/2011 230.00p 234.00p 226.50p 231.00p 15053
02/11/2011 230.00p 234.00p 226.00p 231.00p 0
01/11/2011 230.50p 234.00p 226.00p 230.00p 10055
31/10/2011 235.50p 238.50p 233.11p 234.00p 0
28/10/2011 235.50p 238.50p 233.11p 235.50p 4690
27/10/2011 233.00p 238.50p 233.00p 235.50p 2096
26/10/2011 233.50p 237.00p 233.00p 233.00p 0
25/10/2011 233.50p 237.00p 233.50p 233.50p 2361
24/10/2011 235.00p 235.00p 229.00p 233.50p 0
21/10/2011 235.00p 235.00p 229.00p 233.50p 0
20/10/2011 235.00p 235.00p 229.00p 232.50p 0
19/10/2011 234.00p 234.50p 229.00p 232.50p 0
18/10/2011 231.00p 232.00p 229.00p 229.00p 12364
17/10/2011 231.00p 232.01p 231.00p 232.00p 1850
14/10/2011 225.00p 230.25p 225.00p 230.25p 1855
13/10/2011 225.00p 228.00p 225.00p 225.00p 22837
12/10/2011 225.00p 229.79p 225.00p 225.00p 2600
11/10/2011 232.50p 232.50p 225.50p 226.00p 2752
10/10/2011 226.50p 229.00p 224.00p 228.50p 0
07/10/2011 224.00p 228.00p 224.00p 226.00p 34370
06/10/2011 220.50p 223.50p 213.60p 223.50p 0
05/10/2011 215.00p 218.50p 213.60p 218.50p 0
04/10/2011 217.00p 217.00p 213.60p 214.10p 13685
03/10/2011 219.50p 222.60p 218.40p 219.00p 8980
30/09/2011 224.50p 224.50p 220.00p 222.50p 11575
29/09/2011 227.50p 227.50p 224.50p 224.50p 12500
28/09/2011 226.50p 229.58p 223.00p 227.50p 0
27/09/2011 223.00p 229.58p 223.00p 226.50p 11750
26/09/2011 220.50p 225.60p 218.00p 222.00p 0
23/09/2011 224.50p 225.60p 218.00p 220.50p 19755
22/09/2011 228.50p 228.50p 224.50p 224.50p 22280
21/09/2011 232.30p 233.60p 232.30p 232.30p 4920
20/09/2011 231.00p 233.60p 231.00p 232.30p 4035
19/09/2011 234.50p 234.50p 231.00p 231.00p 9930
16/09/2011 236.50p 238.00p 236.00p 236.00p 1460
15/09/2011 233.50p 236.40p 233.50p 234.50p 330
14/09/2011 233.50p 233.80p 233.20p 233.50p 10840
13/09/2011 233.20p 233.80p 233.20p 233.50p 10840
12/09/2011 233.20p 233.80p 233.20p 233.20p 10840
09/09/2011 239.50p 241.98p 235.70p 235.70p 5565
08/09/2011 239.50p 241.98p 236.42p 239.50p 1730
07/09/2011 237.50p 242.00p 233.60p 239.50p 0
06/09/2011 236.60p 242.00p 233.60p 237.50p 33560
05/09/2011 236.60p 238.00p 236.60p 236.60p 2085
02/09/2011 239.10p 239.10p 233.00p 238.00p 0
01/09/2011 236.00p 239.10p 233.00p 239.10p 1000
31/08/2011 236.00p 239.78p 233.00p 236.00p 9995
30/08/2011 233.50p 236.38p 233.50p 234.50p 800
26/08/2011 233.50p 236.40p 233.50p 233.50p 3185
25/08/2011 234.50p 236.40p 233.50p 233.50p 1000
24/08/2011 234.50p 237.00p 233.50p 234.50p 0
23/08/2011 233.50p 237.00p 233.50p 234.50p 13015
22/08/2011 233.00p 238.00p 231.22p 233.50p 0
19/08/2011 236.00p 238.00p 231.22p 236.80p 3715
18/08/2011 236.00p 239.40p 236.00p 236.00p 5560
17/08/2011 236.00p 239.40p 232.62p 236.00p 7845
16/08/2011 237.00p 239.40p 236.00p 236.00p 8545
15/08/2011 237.00p 239.40p 237.00p 237.00p 470
12/08/2011 225.50p 236.00p 225.50p 236.00p 14480
11/08/2011 228.00p 230.00p 225.00p 225.50p 15730
10/08/2011 220.00p 231.00p 220.00p 224.50p 18605
09/08/2011 219.00p 220.00p 214.00p 217.00p 15745
08/08/2011 226.00p 226.00p 222.00p 224.00p 10345
05/08/2011 233.50p 233.50p 225.00p 229.00p 5940
04/08/2011 238.50p 240.00p 238.50p 238.50p 2235
03/08/2011 245.50p 245.50p 238.50p 238.50p 0
02/08/2011 247.50p 247.50p 245.50p 245.50p 13775
01/08/2011 247.50p 247.50p 247.50p 247.50p 0
29/07/2011 249.50p 251.00p 246.50p 246.50p 11570
28/07/2011 249.50p 249.50p 248.40p 249.50p 3000
27/07/2011 249.50p 251.00p 249.00p 249.50p 0
26/07/2011 249.00p 251.00p 249.00p 249.50p 8040
25/07/2011 250.50p 250.50p 247.40p 249.00p 8505
22/07/2011 251.50p 252.58p 250.42p 251.50p 7480
21/07/2011 251.50p 252.80p 251.50p 251.50p 2555
20/07/2011 250.50p 251.50p 250.00p 251.50p 19730
19/07/2011 249.50p 250.38p 248.40p 249.50p 7840
18/07/2011 251.50p 251.50p 249.00p 249.50p 15000
15/07/2011 251.50p 253.00p 240.00p 251.50p 12345
14/07/2011 251.50p 254.60p 248.40p 250.50p 3780
13/07/2011 251.50p 253.40p 249.60p 251.50p 24720
12/07/2011 251.50p 255.00p 249.60p 251.50p 29710
11/07/2011 251.00p 256.00p 251.00p 253.00p 16970
08/07/2011 253.00p 253.00p 250.20p 251.00p 14330
07/07/2011 254.00p 254.00p 250.40p 253.00p 8360
06/07/2011 255.00p 255.00p 253.60p 254.00p 3715
05/07/2011 255.00p 256.60p 252.22p 255.00p 19905
04/07/2011 254.00p 255.00p 253.60p 255.00p 2035
01/07/2011 254.00p 254.00p 254.00p 254.00p 22525
30/06/2011 254.00p 254.00p 253.00p 254.00p 5990
29/06/2011 252.50p 254.00p 252.50p 254.00p 230
28/06/2011 252.50p 253.70p 250.22p 252.50p 4660
27/06/2011 252.50p 253.70p 251.50p 252.50p 0
24/06/2011 251.50p 253.70p 251.50p 252.50p 5150
23/06/2011 251.50p 254.00p 250.50p 251.50p 0
22/06/2011 250.50p 254.00p 250.50p 251.50p 2930
21/06/2011 251.00p 252.50p 250.40p 252.50p 10125
20/06/2011 253.50p 254.78p 250.40p 251.00p 23810

*Close Price adjusted for both dividends and splits