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
26/02/2020 594.00p 612.53p 584.00p 602.00p 183860
25/02/2020 618.00p 625.12p 608.00p 614.00p 59760
24/02/2020 624.00p 626.00p 618.00p 622.00p 73195
21/02/2020 634.00p 636.25p 628.08p 632.00p 95669
20/02/2020 634.00p 640.00p 630.50p 636.00p 44267
19/02/2020 628.00p 634.00p 624.89p 634.00p 71121
18/02/2020 628.00p 628.00p 624.59p 627.00p 33364
17/02/2020 628.00p 634.00p 624.00p 628.00p 63878
14/02/2020 620.00p 625.44p 618.00p 620.00p 42855
13/02/2020 626.00p 628.00p 622.00p 625.00p 46079
12/02/2020 626.00p 626.00p 622.00p 622.00p 20119
11/02/2020 616.00p 622.00p 619.52p 622.00p 14011
10/02/2020 616.00p 624.00p 616.00p 624.00p 18646
07/02/2020 618.00p 620.80p 616.88p 620.00p 81391
06/02/2020 618.00p 624.00p 612.10p 619.00p 29230
05/02/2020 616.00p 618.00p 606.20p 618.00p 22913
04/02/2020 608.00p 610.00p 604.06p 610.00p 42291
03/02/2020 610.00p 607.00p 600.00p 607.00p 34857
31/01/2020 610.00p 610.00p 598.00p 604.00p 57124
30/01/2020 616.00p 616.00p 603.92p 610.00p 45454
29/01/2020 616.00p 616.00p 612.10p 616.00p 11857
28/01/2020 616.00p 616.00p 609.50p 616.00p 33646
27/01/2020 612.00p 614.44p 604.00p 604.00p 48221
24/01/2020 616.00p 620.00p 614.02p 619.00p 24839
23/01/2020 618.00p 618.00p 607.60p 616.00p 28546
22/01/2020 618.00p 620.00p 614.00p 620.00p 87606
21/01/2020 614.00p 620.00p 610.00p 620.00p 35441
20/01/2020 620.00p 620.00p 610.00p 617.00p 40205
17/01/2020 616.00p 618.00p 610.05p 618.00p 52329
16/01/2020 616.00p 616.00p 608.00p 610.00p 47161
15/01/2020 616.00p 616.40p 608.40p 616.00p 35427
14/01/2020 616.00p 618.00p 606.50p 613.00p 49183
13/01/2020 612.00p 614.00p 604.30p 612.00p 44326
10/01/2020 600.00p 606.00p 600.00p 606.00p 26783
09/01/2020 610.00p 610.00p 601.84p 604.00p 68724
08/01/2020 602.00p 606.00p 592.00p 604.00p 29081
07/01/2020 606.00p 606.20p 594.70p 599.00p 48953
06/01/2020 606.00p 606.00p 594.14p 606.00p 33181
03/01/2020 598.00p 608.00p 595.92p 605.00p 20108
02/01/2020 608.00p 608.00p 596.00p 605.00p 41291
31/12/2019 594.00p 604.00p 594.00p 602.00p 11546
30/12/2019 608.00p 608.00p 600.10p 605.00p 34526
27/12/2019 608.00p 612.00p 594.30p 608.00p 22364
24/12/2019 602.00p 606.00p 599.98p 602.00p 75198
23/12/2019 600.00p 606.00p 596.00p 606.00p 37705
20/12/2019 600.00p 606.00p 592.08p 606.00p 220271
19/12/2019 586.00p 602.00p 581.98p 602.00p 21464
18/12/2019 592.00p 594.00p 586.00p 594.00p 26061
17/12/2019 590.00p 592.00p 581.80p 590.00p 82637
16/12/2019 580.00p 591.00p 580.00p 591.00p 19213
13/12/2019 598.00p 600.00p 580.90p 584.00p 48379
12/12/2019 588.00p 591.00p 578.00p 582.00p 31500
11/12/2019 594.00p 594.00p 580.00p 584.00p 18702
10/12/2019 596.00p 596.00p 580.00p 588.00p 36023
09/12/2019 594.00p 595.50p 581.44p 594.00p 21718
06/12/2019 580.00p 596.00p 580.00p 589.00p 43374
05/12/2019 580.00p 590.00p 580.00p 582.00p 13943
04/12/2019 596.00p 596.00p 590.08p 594.00p 5703
03/12/2019 584.00p 591.00p 584.00p 591.00p 30487
02/12/2019 588.00p 596.00p 588.00p 596.00p 39678
29/11/2019 592.00p 596.00p 588.66p 596.00p 52458
28/11/2019 592.00p 594.00p 588.00p 593.00p 15420
27/11/2019 586.00p 592.00p 583.33p 592.00p 53867
26/11/2019 586.00p 586.00p 582.44p 585.00p 32593
25/11/2019 582.00p 586.00p 576.00p 578.00p 21980
22/11/2019 582.00p 582.00p 576.61p 578.00p 23941
21/11/2019 580.00p 582.00p 576.41p 579.00p 13869
20/11/2019 582.00p 582.00p 578.40p 581.00p 17100
19/11/2019 582.00p 582.00p 577.45p 582.00p 43252
18/11/2019 580.00p 582.00p 577.83p 579.00p 14579
15/11/2019 580.00p 580.00p 571.52p 580.00p 249018
14/11/2019 580.00p 580.00p 574.91p 580.00p 22148
13/11/2019 578.00p 578.27p 574.90p 578.00p 11741
12/11/2019 580.00p 580.00p 572.00p 580.00p 25852
11/11/2019 570.00p 577.30p 570.00p 575.00p 21341
08/11/2019 570.00p 580.00p 570.00p 577.00p 69469
07/11/2019 566.00p 580.00p 566.00p 577.00p 26069
06/11/2019 580.00p 580.00p 568.00p 578.00p 29599
05/11/2019 574.00p 580.00p 566.50p 580.00p 39160
04/11/2019 574.00p 578.00p 559.42p 578.00p 29560
01/11/2019 572.00p 572.92p 556.00p 568.00p 14794
31/10/2019 570.00p 572.00p 556.00p 572.00p 20732
30/10/2019 568.00p 570.00p 560.00p 560.00p 27078
29/10/2019 572.00p 572.00p 565.00p 568.00p 30256
28/10/2019 572.00p 572.00p 564.00p 564.00p 13727
25/10/2019 572.00p 572.00p 560.00p 560.00p 13277
24/10/2019 568.00p 568.00p 558.40p 564.00p 111311
23/10/2019 564.00p 576.00p 556.00p 561.00p 123701
22/10/2019 564.00p 576.00p 564.00p 564.00p 11607
21/10/2019 564.00p 576.00p 564.00p 571.00p 55127
18/10/2019 564.00p 571.00p 564.00p 571.00p 9300
17/10/2019 568.00p 568.96p 565.00p 568.00p 20647
16/10/2019 564.00p 578.00p 564.00p 576.00p 1040347
15/10/2019 572.00p 572.86p 564.00p 564.00p 23996
14/10/2019 578.00p 578.00p 568.16p 578.00p 25391
11/10/2019 576.00p 576.00p 569.25p 576.00p 23995
10/10/2019 580.00p 580.00p 573.80p 578.00p 22400
09/10/2019 572.00p 580.00p 570.00p 574.00p 27564
08/10/2019 574.00p 582.00p 571.20p 573.00p 20252
07/10/2019 580.00p 583.88p 570.00p 575.00p 15299
04/10/2019 574.00p 580.00p 570.00p 578.00p 35854
03/10/2019 582.00p 582.00p 574.00p 577.00p 10324
02/10/2019 586.00p 586.00p 576.00p 586.00p 24804
01/10/2019 580.00p 586.00p 576.00p 582.00p 30450
30/09/2019 582.00p 588.00p 578.00p 578.00p 38757
27/09/2019 588.00p 588.00p 582.00p 588.00p 18346
26/09/2019 584.00p 590.00p 580.00p 590.00p 23825
25/09/2019 586.00p 586.00p 578.12p 582.00p 27646
24/09/2019 588.00p 588.00p 582.00p 586.00p 23449
23/09/2019 583.20p 586.00p 582.06p 586.00p 15264
20/09/2019 586.00p 588.00p 584.00p 584.00p 50093
19/09/2019 594.00p 594.00p 584.12p 588.00p 17362
18/09/2019 594.00p 594.00p 584.00p 594.00p 16845
17/09/2019 592.00p 596.00p 584.00p 594.00p 25742
16/09/2019 590.00p 594.00p 590.00p 594.00p 24069
13/09/2019 588.00p 594.00p 588.00p 592.00p 22062
12/09/2019 588.00p 594.00p 588.00p 588.00p 25174
11/09/2019 590.00p 596.00p 586.00p 590.00p 38509
10/09/2019 598.00p 598.00p 590.80p 596.00p 19076
09/09/2019 600.00p 600.00p 590.10p 596.00p 16995
06/09/2019 600.00p 600.00p 590.00p 598.00p 59358
05/09/2019 598.00p 598.00p 592.92p 596.00p 18019
04/09/2019 598.00p 604.00p 589.80p 596.00p 42584
03/09/2019 594.00p 598.00p 590.00p 594.00p 24360
02/09/2019 582.00p 592.00p 582.00p 592.00p 24322
30/08/2019 584.00p 590.00p 584.00p 590.00p 32029
29/08/2019 586.00p 590.00p 578.00p 588.00p 28412
28/08/2019 586.00p 587.60p 580.66p 586.00p 50902
27/08/2019 588.00p 588.32p 584.00p 586.00p 24532
23/08/2019 588.72p 588.72p 585.23p 586.00p 18754
22/08/2019 592.00p 594.00p 582.00p 582.00p 25595
21/08/2019 584.00p 592.00p 582.00p 587.00p 38534
20/08/2019 586.00p 586.00p 576.00p 576.00p 28722
19/08/2019 582.00p 584.00p 568.24p 579.00p 44116
16/08/2019 576.00p 579.31p 569.23p 576.00p 22715
15/08/2019 570.00p 580.00p 566.00p 570.00p 44093
14/08/2019 576.00p 582.93p 574.00p 574.00p 29812
13/08/2019 586.00p 586.00p 580.52p 584.00p 52848
12/08/2019 586.00p 588.00p 580.10p 586.00p 22163
09/08/2019 576.00p 584.00p 576.00p 582.00p 14165
08/08/2019 586.00p 586.00p 578.02p 580.00p 128979
07/08/2019 582.00p 590.00p 577.97p 586.00p 65837
06/08/2019 582.00p 586.00p 582.00p 585.00p 26413
05/08/2019 586.00p 590.00p 584.00p 586.00p 26906
02/08/2019 596.00p 596.00p 588.00p 592.00p 26088
01/08/2019 594.00p 602.00p 590.00p 596.00p 24080
31/07/2019 596.00p 598.00p 592.00p 596.00p 33427
30/07/2019 594.00p 594.44p 592.00p 594.00p 26635
29/07/2019 592.00p 594.00p 583.92p 594.00p 36843
26/07/2019 592.00p 592.00p 584.12p 589.00p 60882
25/07/2019 592.00p 594.00p 583.20p 588.00p 32921
24/07/2019 592.00p 592.00p 584.00p 588.00p 31648
23/07/2019 592.00p 592.00p 578.00p 586.00p 21773
22/07/2019 590.00p 590.00p 581.96p 586.00p 26247
19/07/2019 590.00p 590.00p 578.00p 578.00p 47025
18/07/2019 588.00p 588.00p 580.00p 585.00p 79856
17/07/2019 586.00p 586.00p 581.80p 586.00p 13556
16/07/2019 578.00p 583.00p 577.11p 583.00p 15521
15/07/2019 578.00p 583.00p 578.00p 583.00p 39106
12/07/2019 578.00p 582.88p 577.60p 578.00p 20098
11/07/2019 580.00p 582.00p 576.00p 579.00p 49583
10/07/2019 578.00p 584.00p 577.70p 584.00p 25761
09/07/2019 578.00p 582.03p 576.00p 581.00p 21381
08/07/2019 580.00p 583.30p 576.00p 580.00p 52192
05/07/2019 584.00p 584.29p 581.80p 582.00p 22992
04/07/2019 584.00p 584.00p 580.40p 584.00p 25315
03/07/2019 572.00p 582.00p 572.00p 580.00p 54527
02/07/2019 575.40p 575.40p 570.08p 573.00p 20124
01/07/2019 570.00p 575.90p 564.00p 573.00p 63075
28/06/2019 568.00p 568.00p 562.38p 568.00p 22847
27/06/2019 563.29p 566.00p 559.32p 566.00p 11614
26/06/2019 563.42p 565.30p 562.38p 565.00p 24021
25/06/2019 562.00p 564.36p 559.32p 564.00p 38300
24/06/2019 560.00p 560.00p 556.80p 560.00p 28290
21/06/2019 568.00p 568.00p 558.00p 558.00p 65837
20/06/2019 568.00p 568.32p 561.53p 566.00p 22233
19/06/2019 570.00p 570.00p 564.06p 567.00p 37629
18/06/2019 560.00p 570.00p 555.40p 567.00p 45266
17/06/2019 552.00p 555.19p 548.00p 550.00p 45628
14/06/2019 554.00p 556.00p 550.00p 552.00p 58978
13/06/2019 552.00p 554.00p 545.52p 552.00p 24408
12/06/2019 550.00p 550.00p 544.30p 550.00p 25141
11/06/2019 548.00p 552.00p 542.00p 547.00p 22706
10/06/2019 544.00p 548.00p 538.00p 548.00p 43814
07/06/2019 534.00p 542.00p 529.56p 542.00p 61485
06/06/2019 534.00p 534.00p 529.52p 532.00p 22267
05/06/2019 534.00p 534.00p 525.67p 531.00p 30602
04/06/2019 522.24p 530.72p 522.00p 528.00p 17202
03/06/2019 522.24p 528.00p 522.24p 528.00p 14185
31/05/2019 530.00p 530.00p 522.00p 522.00p 15661
30/05/2019 526.10p 528.00p 523.10p 528.00p 17906
29/05/2019 523.32p 527.00p 522.00p 527.00p 23342
28/05/2019 526.00p 529.32p 522.00p 529.00p 25035
24/05/2019 528.00p 528.02p 522.00p 528.00p 19853
23/05/2019 528.00p 533.40p 524.00p 527.00p 65088
22/05/2019 534.30p 534.30p 531.01p 534.00p 6900
21/05/2019 530.19p 533.40p 527.92p 532.00p 28042
20/05/2019 530.00p 540.00p 527.76p 540.00p 19952
17/05/2019 538.00p 538.00p 530.00p 534.00p 7779
16/05/2019 530.61p 534.00p 526.14p 534.00p 16241

*Close Price adjusted for both dividends and splits