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
14/11/2018 492.00p 494.80p 484.80p 486.00p 11006
13/11/2018 496.00p 500.35p 490.00p 491.00p 21397
12/11/2018 498.40p 499.86p 488.16p 494.00p 15031
09/11/2018 484.00p 495.88p 484.00p 484.00p 15997
08/11/2018 487.00p 494.90p 487.00p 491.00p 32125
07/11/2018 494.00p 494.00p 485.84p 494.00p 17931
06/11/2018 494.00p 494.00p 482.80p 486.00p 20947
05/11/2018 483.00p 488.00p 483.00p 487.00p 15997
02/11/2018 498.00p 498.00p 478.00p 478.00p 15151
01/11/2018 490.00p 490.00p 476.00p 476.00p 26062
31/10/2018 490.00p 490.00p 476.50p 483.00p 18185
30/10/2018 484.00p 490.00p 474.00p 481.00p 21181
29/10/2018 484.00p 494.00p 475.40p 487.00p 34886
26/10/2018 480.00p 480.00p 467.32p 470.00p 12574
25/10/2018 476.00p 479.00p 472.61p 474.00p 69684
24/10/2018 498.00p 498.00p 482.00p 482.00p 28316
23/10/2018 490.00p 493.00p 480.00p 485.00p 16760
22/10/2018 505.00p 505.00p 494.00p 499.50p 12011
19/10/2018 494.30p 498.00p 494.00p 498.00p 19764
18/10/2018 498.00p 498.00p 489.68p 492.00p 28736
17/10/2018 496.00p 505.00p 490.76p 492.00p 83278
16/10/2018 490.00p 494.00p 486.08p 494.00p 49674
15/10/2018 492.00p 492.00p 486.40p 488.00p 34171
12/10/2018 478.00p 491.77p 478.00p 488.00p 64689
11/10/2018 488.00p 488.00p 464.10p 470.00p 75256
10/10/2018 515.00p 515.00p 491.80p 496.50p 38388
09/10/2018 515.00p 515.00p 505.00p 510.00p 28630
08/10/2018 510.00p 518.20p 509.50p 515.00p 16240
05/10/2018 525.00p 528.40p 515.00p 525.00p 42000
04/10/2018 535.00p 537.85p 527.25p 532.50p 14428
03/10/2018 540.00p 545.00p 536.90p 540.00p 28338
02/10/2018 535.00p 538.15p 530.00p 537.50p 15667
01/10/2018 535.00p 537.50p 531.90p 537.50p 20466
28/09/2018 540.00p 540.00p 533.17p 535.00p 34340
27/09/2018 525.00p 535.00p 525.00p 535.00p 3094
26/09/2018 532.00p 535.00p 530.95p 532.50p 20102
25/09/2018 535.00p 535.00p 526.90p 535.00p 25361
24/09/2018 540.00p 540.00p 523.72p 532.50p 23089
21/09/2018 535.00p 545.00p 534.30p 545.00p 119227
20/09/2018 535.00p 535.00p 526.25p 530.00p 10403
19/09/2018 530.00p 532.35p 525.00p 530.00p 38756
18/09/2018 530.00p 535.00p 525.60p 530.00p 23842
17/09/2018 530.00p 532.80p 526.60p 527.50p 8345
14/09/2018 535.00p 535.00p 526.39p 530.00p 7585
13/09/2018 530.00p 530.00p 525.80p 530.00p 63817
12/09/2018 535.00p 535.00p 526.10p 535.00p 21244
11/09/2018 530.00p 530.00p 520.50p 527.50p 42101
10/09/2018 530.00p 532.25p 520.20p 525.00p 26208
07/09/2018 535.00p 537.24p 520.00p 535.00p 39222
06/09/2018 535.00p 540.00p 535.00p 537.50p 54695
05/09/2018 540.00p 540.00p 535.00p 535.00p 15324
04/09/2018 545.00p 545.00p 535.00p 537.50p 40248
03/09/2018 540.00p 544.10p 536.60p 537.50p 27913
31/08/2018 540.00p 540.00p 537.50p 537.50p 12469
30/08/2018 540.00p 540.00p 535.00p 537.50p 25559
29/08/2018 540.00p 540.00p 530.00p 535.00p 41744
28/08/2018 535.00p 545.00p 520.00p 527.50p 79309
24/08/2018 535.00p 535.00p 526.50p 532.50p 41546
23/08/2018 535.00p 535.00p 526.20p 530.00p 13262
22/08/2018 530.00p 532.50p 530.00p 532.50p 9592
21/08/2018 535.00p 537.38p 530.50p 535.00p 28604
20/08/2018 535.00p 535.00p 529.50p 535.00p 59299
17/08/2018 529.80p 534.90p 529.80p 532.50p 14942
16/08/2018 530.00p 533.82p 526.90p 532.50p 19632
15/08/2018 530.00p 531.00p 520.00p 522.50p 28910
14/08/2018 535.00p 535.00p 529.90p 530.00p 18485
13/08/2018 525.00p 532.50p 525.00p 532.50p 29689
10/08/2018 535.00p 535.00p 525.00p 527.50p 63381
09/08/2018 534.00p 534.00p 530.00p 530.00p 17635
08/08/2018 540.00p 540.00p 531.82p 532.50p 43570
07/08/2018 525.00p 535.00p 525.00p 530.00p 42788
06/08/2018 520.00p 526.98p 520.00p 520.00p 24566
03/08/2018 525.00p 525.00p 515.00p 515.00p 23675
02/08/2018 525.00p 526.10p 517.50p 517.50p 12419
01/08/2018 520.00p 522.40p 518.60p 520.00p 39167
31/07/2018 525.00p 525.00p 518.50p 525.00p 9838
30/07/2018 520.00p 525.00p 518.33p 520.00p 26286
27/07/2018 525.00p 525.00p 518.45p 522.50p 10680
26/07/2018 515.00p 520.00p 514.20p 520.00p 12706
25/07/2018 517.70p 520.00p 517.70p 520.00p 14083
24/07/2018 525.00p 525.00p 517.80p 525.00p 18260
23/07/2018 519.57p 520.00p 517.70p 520.00p 26048
20/07/2018 520.00p 525.00p 508.90p 517.50p 25985
19/07/2018 510.00p 520.50p 508.15p 515.00p 35197
18/07/2018 510.00p 515.48p 510.00p 510.00p 17137
17/07/2018 515.00p 515.90p 510.50p 515.00p 25033
16/07/2018 510.00p 515.00p 510.00p 512.50p 20277
13/07/2018 505.00p 513.90p 503.04p 510.00p 12149
12/07/2018 506.40p 506.40p 500.00p 504.00p 12495
11/07/2018 500.00p 502.34p 498.35p 501.50p 22830
10/07/2018 505.00p 510.00p 502.50p 502.50p 51639
09/07/2018 500.00p 505.00p 497.48p 502.50p 18929
06/07/2018 494.00p 498.26p 494.00p 497.00p 32795
05/07/2018 500.00p 500.00p 495.85p 498.00p 27522
04/07/2018 496.00p 500.00p 494.00p 500.00p 17069
03/07/2018 496.00p 498.97p 496.00p 496.00p 16268
02/07/2018 501.00p 501.00p 496.99p 500.50p 10964
29/06/2018 500.00p 502.90p 496.00p 498.00p 47410
28/06/2018 505.00p 506.83p 500.50p 502.50p 21353
27/06/2018 510.00p 511.89p 505.00p 505.00p 33652
26/06/2018 510.50p 512.50p 510.05p 512.50p 23147
25/06/2018 515.00p 515.00p 510.00p 512.50p 30798
22/06/2018 520.00p 520.00p 515.00p 520.00p 17554
21/06/2018 520.00p 520.00p 515.00p 515.00p 61770
20/06/2018 520.00p 525.00p 516.10p 520.00p 20968
19/06/2018 520.00p 520.00p 511.10p 520.00p 18065
18/06/2018 520.00p 525.00p 515.55p 525.00p 54108
15/06/2018 520.00p 525.00p 515.90p 525.00p 1171817
14/06/2018 520.00p 525.00p 510.00p 525.00p 99731
13/06/2018 520.00p 525.00p 510.00p 517.50p 230447
12/06/2018 520.00p 520.00p 515.00p 515.00p 86558
11/06/2018 520.00p 520.00p 510.75p 520.00p 138101
08/06/2018 517.50p 517.50p 515.00p 517.50p 32052
07/06/2018 517.50p 517.50p 515.00p 517.50p 24015
06/06/2018 517.50p 517.50p 515.00p 517.50p 42839
05/06/2018 517.50p 517.50p 515.00p 517.50p 105397
04/06/2018 515.00p 517.50p 515.00p 517.50p 87812
01/06/2018 515.00p 515.00p 510.00p 515.00p 23681
31/05/2018 512.50p 515.00p 510.00p 515.00p 23793
30/05/2018 512.50p 512.50p 505.00p 512.50p 15758
29/05/2018 512.50p 513.85p 505.15p 512.50p 14640
25/05/2018 512.50p 520.00p 505.15p 512.50p 11595
24/05/2018 515.00p 515.00p 505.00p 515.00p 18725
23/05/2018 515.00p 515.00p 511.60p 515.00p 20604
22/05/2018 512.50p 520.00p 507.40p 515.00p 26884
21/05/2018 510.00p 510.00p 505.50p 510.00p 27252
18/05/2018 510.00p 510.00p 505.10p 510.00p 28097
17/05/2018 512.50p 512.50p 505.10p 510.00p 11424
16/05/2018 507.50p 510.00p 505.05p 510.00p 22858
15/05/2018 505.00p 505.00p 500.30p 505.00p 54612
14/05/2018 505.00p 505.00p 500.30p 505.00p 28515
11/05/2018 505.00p 505.00p 500.00p 505.00p 19720
10/05/2018 499.00p 507.50p 499.00p 507.50p 19373
09/05/2018 496.00p 500.00p 496.00p 500.00p 50469
08/05/2018 494.00p 495.00p 492.08p 495.00p 13461
04/05/2018 493.00p 494.00p 492.02p 494.00p 16979
03/05/2018 493.00p 493.00p 492.02p 493.00p 26443
02/05/2018 492.00p 492.96p 490.20p 492.00p 40149
01/05/2018 491.00p 492.00p 488.78p 492.00p 22767
30/04/2018 491.00p 491.00p 488.66p 491.00p 48161
27/04/2018 488.00p 491.00p 484.80p 491.00p 166144
26/04/2018 488.00p 488.00p 484.80p 488.00p 22458
25/04/2018 488.00p 488.00p 484.00p 488.00p 26200
24/04/2018 484.00p 492.00p 484.00p 489.00p 40196
23/04/2018 484.00p 485.50p 482.00p 484.00p 82620
20/04/2018 480.00p 485.70p 480.00p 484.00p 60087
19/04/2018 478.00p 479.90p 476.84p 479.00p 41409
18/04/2018 476.00p 479.36p 474.80p 478.00p 30677
17/04/2018 472.00p 476.92p 470.80p 476.00p 32642
16/04/2018 472.00p 472.96p 470.44p 472.00p 21351
13/04/2018 472.00p 473.00p 470.40p 472.00p 37296
12/04/2018 472.00p 472.76p 470.20p 472.00p 18765
11/04/2018 473.00p 474.44p 470.76p 472.00p 45057
10/04/2018 475.00p 475.00p 469.20p 473.00p 51844
09/04/2018 475.00p 476.00p 474.00p 475.00p 26118
06/04/2018 475.00p 476.00p 473.22p 475.00p 52805
05/04/2018 475.00p 476.00p 474.00p 475.00p 93734
04/04/2018 473.00p 473.94p 468.12p 472.00p 87167
03/04/2018 473.00p 473.00p 470.00p 473.00p 50536
29/03/2018 476.00p 480.00p 472.16p 476.00p 69935
28/03/2018 479.00p 479.00p 472.80p 476.00p 44097
27/03/2018 480.00p 480.00p 478.00p 480.00p 73794
26/03/2018 481.00p 482.00p 478.00p 480.00p 53708
23/03/2018 482.00p 484.00p 476.00p 481.00p 46064
22/03/2018 490.00p 490.00p 486.08p 488.00p 26339
21/03/2018 492.00p 492.00p 488.00p 491.00p 34175
20/03/2018 496.00p 496.56p 490.00p 492.00p 55709
19/03/2018 498.00p 500.00p 494.00p 497.00p 98187
16/03/2018 498.00p 498.00p 496.04p 498.00p 55519
15/03/2018 498.00p 498.00p 496.04p 498.00p 61557
14/03/2018 501.50p 501.50p 498.02p 499.00p 35725
13/03/2018 501.50p 505.00p 498.77p 501.50p 39638
12/03/2018 495.00p 505.00p 494.22p 500.50p 65098
09/03/2018 486.00p 496.00p 486.00p 495.00p 116974
08/03/2018 487.00p 489.48p 487.00p 489.00p 133276
07/03/2018 489.00p 490.00p 484.04p 486.00p 54495
06/03/2018 493.00p 493.00p 489.20p 490.00p 21367
05/03/2018 494.00p 494.00p 492.20p 493.00p 24868
02/03/2018 496.00p 497.28p 492.04p 494.00p 28042
01/03/2018 498.50p 498.50p 495.00p 495.00p 7948
28/02/2018 493.00p 495.00p 492.95p 495.00p 21817
27/02/2018 487.00p 498.00p 486.82p 495.00p 27348
26/02/2018 485.00p 488.00p 485.00p 486.00p 16284
23/02/2018 485.00p 488.00p 482.00p 485.00p 13689
22/02/2018 484.00p 488.00p 484.00p 485.00p 27498
21/02/2018 480.00p 487.12p 479.80p 484.00p 27583
20/02/2018 480.00p 484.00p 477.36p 480.00p 18733
19/02/2018 479.00p 484.00p 475.50p 480.00p 12106
16/02/2018 479.00p 482.40p 475.10p 479.00p 13310
15/02/2018 481.00p 481.00p 479.00p 479.00p 18504
14/02/2018 480.00p 480.00p 476.08p 480.00p 9102
13/02/2018 479.00p 484.00p 474.10p 479.00p 9917
12/02/2018 479.00p 479.00p 475.01p 479.00p 49775
09/02/2018 478.00p 482.00p 474.81p 478.00p 54134
08/02/2018 482.00p 482.00p 477.52p 480.00p 13093
07/02/2018 476.00p 482.00p 471.20p 482.00p 28741
06/02/2018 479.00p 479.00p 466.50p 476.00p 23854
05/02/2018 498.00p 498.00p 489.74p 491.00p 13439
02/02/2018 502.50p 502.50p 501.45p 502.50p 7600
01/02/2018 502.50p 502.50p 500.05p 502.50p 14114

*Close Price adjusted for both dividends and splits