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
17/06/2011 252.00p 253.50p 252.00p 253.50p 10000
16/06/2011 252.50p 253.00p 252.00p 252.00p 5000
15/06/2011 256.00p 257.58p 253.50p 253.50p 1930
14/06/2011 256.50p 257.90p 254.10p 256.00p 34800
13/06/2011 258.50p 258.60p 256.50p 256.50p 5650
10/06/2011 262.00p 264.00p 258.50p 258.50p 23135
09/06/2011 262.50p 264.98p 259.62p 262.00p 8135
08/06/2011 263.00p 264.98p 260.02p 262.50p 0
07/06/2011 262.50p 264.98p 260.02p 263.00p 13835
06/06/2011 262.00p 264.98p 262.00p 262.50p 1845
03/06/2011 262.00p 266.00p 262.00p 262.00p 20035
02/06/2011 262.00p 262.00p 259.02p 262.00p 0
01/06/2011 261.50p 262.00p 259.02p 262.00p 5000
31/05/2011 260.00p 264.00p 260.00p 261.50p 3890
27/05/2011 257.00p 264.00p 257.00p 260.00p 15195
26/05/2011 256.00p 258.00p 256.00p 257.00p 14170
25/05/2011 256.00p 264.00p 256.00p 256.00p 0
24/05/2011 264.00p 264.00p 258.00p 258.00p 19730
23/05/2011 264.50p 265.98p 264.00p 264.00p 1850
20/05/2011 264.50p 267.00p 264.50p 264.50p 11105
19/05/2011 264.00p 266.00p 262.02p 264.50p 9215
18/05/2011 264.00p 265.00p 264.00p 264.00p 2000
17/05/2011 264.00p 265.00p 261.00p 264.00p 20510
16/05/2011 264.00p 265.00p 261.20p 264.00p 6205
13/05/2011 264.00p 267.00p 264.00p 264.00p 21410
12/05/2011 265.00p 265.00p 264.00p 264.00p 2250
11/05/2011 264.50p 266.00p 262.20p 265.00p 4685
10/05/2011 264.50p 266.58p 262.02p 264.50p 28350
09/05/2011 265.50p 266.00p 262.20p 264.50p 8655
06/05/2011 266.00p 266.00p 264.40p 265.50p 40980
05/05/2011 266.00p 267.00p 266.00p 266.00p 1070
04/05/2011 266.00p 267.80p 266.00p 266.00p 2445
03/05/2011 263.00p 267.00p 263.00p 266.00p 24785
28/04/2011 263.00p 264.80p 263.00p 263.00p 6150
27/04/2011 263.00p 264.80p 263.00p 263.00p 930
26/04/2011 263.00p 264.60p 263.00p 263.00p 7505
21/04/2011 262.00p 264.60p 262.00p 263.00p 7060
20/04/2011 260.00p 263.60p 260.00p 262.00p 14535
19/04/2011 260.00p 260.00p 258.60p 259.00p 8440
18/04/2011 262.60p 262.60p 260.00p 260.00p 9500
15/04/2011 262.00p 266.00p 262.00p 262.60p 19865
14/04/2011 262.00p 263.00p 262.00p 262.00p 11245
13/04/2011 261.00p 263.00p 258.00p 262.00p 20635
12/04/2011 261.00p 264.00p 261.00p 261.00p 2950
11/04/2011 258.50p 262.00p 258.50p 262.00p 29575
08/04/2011 258.00p 261.00p 257.02p 258.50p 12680
07/04/2011 258.00p 260.00p 258.00p 258.00p 20440
06/04/2011 257.00p 260.00p 257.00p 258.00p 5305
05/04/2011 256.00p 260.00p 254.20p 257.00p 26540
04/04/2011 254.00p 257.00p 251.00p 256.00p 19315
01/04/2011 254.00p 257.00p 250.42p 254.00p 58220
31/03/2011 254.00p 256.98p 250.42p 254.00p 26070
30/03/2011 254.00p 257.00p 254.00p 254.00p 9030
29/03/2011 252.50p 256.00p 250.00p 253.50p 30040
28/03/2011 253.00p 253.00p 249.40p 252.50p 6750
25/03/2011 252.50p 257.00p 249.00p 253.00p 23720
24/03/2011 250.20p 252.50p 238.20p 252.50p 0
23/03/2011 250.60p 250.60p 238.20p 246.00p 12935
22/03/2011 250.80p 253.20p 250.60p 250.60p 9930
21/03/2011 249.00p 252.60p 248.42p 250.80p 37395
18/03/2011 246.50p 250.80p 246.00p 249.00p 18090
17/03/2011 244.50p 247.40p 242.60p 245.20p 9825
16/03/2011 244.00p 247.00p 244.00p 244.50p 8930
15/03/2011 247.00p 247.60p 242.00p 244.00p 41290
14/03/2011 253.00p 253.60p 253.00p 253.00p 2520
11/03/2011 252.90p 256.00p 251.40p 254.00p 28185
10/03/2011 257.50p 258.60p 255.00p 255.00p 8390
09/03/2011 257.00p 258.60p 256.80p 257.50p 9760
08/03/2011 255.00p 258.60p 256.50p 256.50p 7505
07/03/2011 254.00p 256.60p 252.80p 255.00p 15230
04/03/2011 251.70p 256.60p 251.02p 254.00p 17400
03/03/2011 251.70p 253.80p 250.02p 251.70p 1670
02/03/2011 254.30p 253.40p 249.60p 251.00p 4410
01/03/2011 255.80p 257.38p 254.40p 255.50p 26305
28/02/2011 254.80p 257.00p 254.80p 254.80p 1150
25/02/2011 253.80p 257.60p 251.00p 254.80p 22735
24/02/2011 254.30p 257.00p 251.00p 253.80p 5950
23/02/2011 255.00p 257.00p 252.00p 254.30p 8035
22/02/2011 257.80p 260.00p 253.00p 257.00p 23610
21/02/2011 257.50p 261.20p 258.30p 258.30p 12500
18/02/2011 258.50p 261.00p 256.02p 257.50p 50890
17/02/2011 257.50p 260.00p 254.02p 257.50p 1760
16/02/2011 257.00p 260.00p 257.50p 257.50p 2475
15/02/2011 257.00p 260.00p 254.00p 257.00p 34615
14/02/2011 257.00p 260.00p 254.02p 257.00p 43635
11/02/2011 254.02p 260.00p 254.02p 257.00p 17860
10/02/2011 260.00p 260.00p 257.60p 257.60p 5720
09/02/2011 261.00p 261.00p 258.60p 258.60p 2275
08/02/2011 261.00p 261.00p 256.40p 259.00p 41330
07/02/2011 256.60p 259.00p 256.00p 259.00p 12225
04/02/2011 261.00p 261.00p 258.40p 259.00p 36575
03/02/2011 261.00p 261.00p 260.00p 260.00p 15520
02/02/2011 261.00p 261.00p 258.00p 259.60p 20500
01/02/2011 260.20p 262.00p 256.00p 259.00p 41260
31/01/2011 260.60p 263.88p 259.00p 259.60p 2500
28/01/2011 261.60p 265.00p 252.00p 260.60p 27540
27/01/2011 262.60p 264.40p 258.20p 261.60p 8105
26/01/2011 262.60p 264.40p 261.00p 262.60p 43710
25/01/2011 262.60p 266.00p 261.60p 262.60p 39080
24/01/2011 264.80p 266.60p 260.40p 263.60p 26830
21/01/2011 266.00p 268.60p 263.02p 264.80p 19550
20/01/2011 266.00p 268.00p 263.22p 266.00p 36335
19/01/2011 266.60p 267.98p 265.60p 266.00p 9190
18/01/2011 265.60p 268.00p 264.40p 266.60p 14590
17/01/2011 267.98p 267.98p 263.00p 265.60p 23925
14/01/2011 268.60p 268.60p 265.60p 265.60p 22235
13/01/2011 268.60p 268.60p 265.60p 265.60p 21635
12/01/2011 268.60p 268.60p 265.60p 265.60p 22405
11/01/2011 266.60p 268.60p 265.60p 265.60p 15395
10/01/2011 262.60p 267.00p 262.60p 263.60p 27320
07/01/2011 262.00p 264.60p 259.60p 262.60p 6840
06/01/2011 262.00p 264.60p 261.00p 262.00p 2755
05/01/2011 262.00p 264.60p 262.00p 262.00p 12535
04/01/2011 262.00p 264.60p 260.70p 262.00p 16480
31/12/2010 262.00p 264.60p 260.70p 262.00p 17810
30/12/2010 262.60p 264.60p 261.70p 262.00p 36885
29/12/2010 262.60p 264.60p 262.60p 262.60p 6530
24/12/2010 262.60p 264.80p 262.60p 262.60p 5995
23/12/2010 259.00p 264.00p 259.00p 262.60p 7905
22/12/2010 257.60p 261.00p 257.60p 259.00p 14040
21/12/2010 257.00p 261.00p 257.00p 257.60p 29325
20/12/2010 257.00p 259.60p 257.00p 257.00p 1930
17/12/2010 256.60p 260.00p 253.00p 257.00p 22625
16/12/2010 256.00p 258.60p 256.00p 256.60p 16730
15/12/2010 255.80p 258.60p 252.40p 256.00p 17840
14/12/2010 256.00p 258.60p 255.60p 256.00p 9080
13/12/2010 255.60p 257.60p 255.60p 256.00p 8825
10/12/2010 255.60p 257.00p 255.45p 255.60p 13990
09/12/2010 255.60p 257.00p 254.60p 255.60p 16405
08/12/2010 257.20p 260.00p 255.60p 255.60p 8260
07/12/2010 253.40p 260.00p 252.22p 257.20p 26255
06/12/2010 253.40p 255.60p 252.00p 253.40p 17365
03/12/2010 249.80p 254.60p 249.80p 253.00p 9470
02/12/2010 248.80p 252.00p 248.80p 249.80p 36195
01/12/2010 244.60p 250.60p 244.60p 248.80p 6655
30/11/2010 246.00p 247.00p 244.60p 244.60p 11070
29/11/2010 245.60p 248.00p 245.00p 246.00p 7015
26/11/2010 245.60p 248.00p 244.60p 245.60p 9240
25/11/2010 244.60p 247.60p 244.60p 245.60p 9785
24/11/2010 243.60p 245.00p 243.40p 243.40p 0
23/11/2010 243.40p 245.60p 241.80p 243.60p 15615
22/11/2010 242.60p 245.80p 242.60p 243.40p 5415
19/11/2010 243.00p 244.38p 240.40p 242.60p 10850
18/11/2010 243.00p 245.00p 241.60p 243.00p 1440
17/11/2010 243.00p 245.00p 241.00p 243.00p 17695
16/11/2010 243.60p 245.60p 241.42p 243.00p 20120
15/11/2010 242.60p 245.00p 240.40p 243.60p 11870
12/11/2010 245.00p 245.00p 240.40p 242.60p 28025
11/11/2010 245.00p 247.60p 243.42p 245.00p 2045
10/11/2010 244.00p 247.60p 244.00p 245.00p 17015
09/11/2010 243.40p 247.60p 243.40p 244.00p 35095
08/11/2010 244.60p 248.00p 240.00p 244.00p 170065
05/11/2010 244.00p 247.60p 244.00p 244.60p 13070
04/11/2010 242.00p 246.60p 242.00p 243.80p 11640
03/11/2010 241.80p 244.80p 239.22p 241.80p 8030
02/11/2010 242.00p 244.80p 241.00p 241.80p 38495
01/11/2010 242.00p 242.00p 239.22p 242.00p 3000
29/10/2010 242.00p 244.60p 239.80p 242.00p 27385
28/10/2010 242.00p 244.60p 241.00p 242.00p 13230
27/10/2010 242.00p 242.00p 239.80p 242.00p 1000
26/10/2010 243.00p 245.60p 239.62p 242.20p 59410
25/10/2010 242.60p 246.00p 242.60p 243.00p 58275
22/10/2010 241.60p 245.20p 241.60p 241.60p 25825
21/10/2010 239.80p 244.00p 236.60p 241.60p 8800
20/10/2010 239.20p 242.00p 236.60p 239.80p 37775
19/10/2010 233.00p 239.20p 233.00p 239.20p 25630
18/10/2010 233.00p 233.60p 230.90p 233.00p 1500
15/10/2010 233.00p 236.00p 230.90p 233.00p 15505
14/10/2010 233.00p 233.00p 232.00p 233.00p 0
13/10/2010 231.00p 235.60p 231.00p 232.60p 27020
12/10/2010 231.00p 233.60p 229.00p 231.00p 47955
11/10/2010 229.00p 233.60p 229.00p 231.00p 13490
08/10/2010 226.60p 229.80p 225.00p 229.00p 42460
07/10/2010 227.00p 229.00p 225.00p 226.60p 11060
06/10/2010 222.00p 229.00p 222.00p 226.60p 48505
05/10/2010 220.00p 225.40p 218.00p 222.00p 41600
04/10/2010 217.60p 223.00p 217.60p 219.60p 30840
01/10/2010 216.00p 220.40p 213.60p 217.20p 75615
30/09/2010 215.20p 218.60p 215.20p 216.00p 26310
29/09/2010 215.00p 218.00p 213.00p 215.00p 19065
28/09/2010 213.60p 218.00p 213.60p 215.00p 37680
27/09/2010 213.20p 216.40p 211.60p 213.60p 7370
24/09/2010 212.60p 216.40p 211.00p 213.20p 18550
23/09/2010 212.00p 215.00p 211.60p 212.60p 5210
22/09/2010 212.00p 214.00p 210.00p 212.00p 250
21/09/2010 209.80p 214.00p 209.80p 212.00p 7075
20/09/2010 209.80p 212.60p 209.00p 209.80p 5550
17/09/2010 209.20p 213.00p 209.00p 209.80p 8700
16/09/2010 209.20p 212.22p 209.00p 209.20p 1575
15/09/2010 208.60p 209.20p 208.60p 209.20p 0
14/09/2010 203.60p 208.60p 203.60p 208.60p 8520
13/09/2010 202.00p 203.60p 202.00p 203.60p 0
10/09/2010 201.00p 205.00p 201.00p 202.00p 5760
09/09/2010 200.60p 203.40p 200.60p 201.00p 9765
08/09/2010 200.00p 203.00p 199.00p 200.60p 15340
07/09/2010 201.60p 205.00p 199.00p 203.00p 7570
06/09/2010 201.00p 205.00p 201.00p 201.60p 2420
03/09/2010 195.40p 201.00p 195.40p 201.00p 24105
02/09/2010 193.70p 195.40p 193.00p 195.40p 3180
01/09/2010 193.70p 195.40p 193.50p 193.70p 6045

*Close Price adjusted for both dividends and splits