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
05/10/2017 468.00p 469.00p 468.00p 469.00p 10933
04/10/2017 466.00p 468.50p 466.00p 468.50p 22035
03/10/2017 465.00p 466.00p 463.50p 466.00p 10401
02/10/2017 461.00p 463.50p 460.00p 463.50p 19931
29/09/2017 459.00p 460.00p 458.50p 460.00p 19182
28/09/2017 458.50p 458.50p 458.50p 458.50p 7946
27/09/2017 458.50p 458.50p 458.00p 458.50p 5148
26/09/2017 458.50p 458.50p 458.50p 458.50p 14298
25/09/2017 458.50p 458.50p 458.50p 458.50p 7898
22/09/2017 458.50p 459.50p 458.50p 458.50p 17531
21/09/2017 458.25p 459.50p 458.25p 459.50p 13951
20/09/2017 458.75p 458.75p 458.25p 458.25p 15095
19/09/2017 459.00p 459.00p 458.75p 458.75p 9653
18/09/2017 459.00p 459.50p 459.00p 459.00p 19948
15/09/2017 463.25p 463.25p 459.50p 459.50p 7673
14/09/2017 463.50p 463.50p 463.25p 463.25p 13477
13/09/2017 463.50p 463.50p 463.50p 463.50p 6119
12/09/2017 463.75p 463.75p 463.50p 463.50p 22602
11/09/2017 464.50p 464.50p 463.75p 463.75p 15503
08/09/2017 464.25p 464.50p 464.00p 464.50p 11380
07/09/2017 464.25p 464.25p 464.25p 464.25p 5266
06/09/2017 464.75p 464.75p 464.25p 464.25p 8451
05/09/2017 465.25p 465.25p 464.75p 464.75p 7193
04/09/2017 465.50p 465.50p 465.00p 465.25p 8916
01/09/2017 465.50p 465.50p 465.50p 465.50p 959
31/08/2017 464.00p 465.50p 464.00p 465.50p 3154
30/08/2017 463.50p 464.00p 463.50p 464.00p 4920
29/08/2017 463.50p 463.50p 463.50p 463.50p 20151
25/08/2017 463.00p 463.50p 463.00p 463.50p 12931
24/08/2017 462.50p 463.00p 462.50p 463.00p 7600
23/08/2017 461.00p 462.50p 461.00p 462.50p 12205
22/08/2017 460.00p 461.00p 460.00p 461.00p 7858
21/08/2017 460.00p 460.00p 460.00p 460.00p 3708
18/08/2017 460.00p 460.00p 460.00p 460.00p 17042
17/08/2017 459.00p 460.50p 459.00p 460.00p 11783
16/08/2017 456.00p 459.00p 456.00p 459.00p 14818
15/08/2017 454.50p 456.00p 454.50p 456.00p 11563
14/08/2017 454.00p 454.50p 454.00p 454.50p 8769
11/08/2017 455.00p 455.00p 454.00p 454.00p 6638
10/08/2017 455.00p 455.00p 455.00p 455.00p 16491
09/08/2017 455.25p 455.25p 455.00p 455.00p 11697
08/08/2017 454.50p 455.25p 454.50p 455.25p 15212
07/08/2017 453.00p 454.50p 453.00p 454.50p 12644
04/08/2017 452.00p 453.00p 452.00p 453.00p 9055
03/08/2017 450.75p 452.00p 450.75p 452.00p 2763
02/08/2017 450.75p 450.75p 450.75p 450.75p 4249
01/08/2017 450.75p 450.75p 450.75p 450.75p 4421
31/07/2017 450.75p 450.75p 450.75p 450.75p 18922
28/07/2017 450.75p 450.75p 450.75p 450.75p 7592
27/07/2017 450.50p 450.75p 450.50p 450.75p 18002
26/07/2017 450.00p 450.50p 450.00p 450.50p 13648
25/07/2017 449.50p 450.00p 449.50p 450.00p 2837
24/07/2017 449.50p 449.50p 449.50p 449.50p 13703
21/07/2017 449.00p 449.50p 449.00p 449.50p 17479
20/07/2017 448.50p 449.00p 448.50p 449.00p 25053
19/07/2017 447.00p 448.50p 446.50p 448.50p 22169
18/07/2017 446.50p 446.50p 446.50p 446.50p 19129
17/07/2017 445.50p 446.50p 445.50p 446.50p 13637
14/07/2017 444.00p 445.50p 444.00p 445.50p 13754
13/07/2017 444.00p 444.00p 444.00p 444.00p 6801
12/07/2017 443.00p 444.00p 442.50p 444.00p 20584
11/07/2017 442.50p 442.50p 442.50p 442.50p 11326
10/07/2017 442.00p 442.50p 442.00p 442.50p 16218
07/07/2017 442.00p 442.00p 442.00p 442.00p 22749
06/07/2017 442.00p 442.00p 442.00p 442.00p 28192
05/07/2017 442.00p 442.00p 442.00p 442.00p 8003
04/07/2017 441.00p 442.00p 441.00p 442.00p 9789
03/07/2017 441.00p 441.00p 441.00p 441.00p 5968
30/06/2017 442.00p 442.00p 441.00p 441.00p 22113
29/06/2017 442.00p 442.00p 442.00p 442.00p 12595
28/06/2017 442.50p 442.50p 442.00p 442.00p 29592
27/06/2017 443.50p 443.50p 442.50p 442.50p 44154
26/06/2017 442.50p 443.50p 442.50p 443.50p 28426
23/06/2017 442.50p 442.50p 442.50p 442.50p 18775
22/06/2017 442.50p 442.50p 442.50p 442.50p 0
21/06/2017 442.50p 442.50p 442.00p 442.50p 0
20/06/2017 442.50p 442.50p 441.50p 442.50p 0
19/06/2017 439.00p 441.50p 439.00p 441.50p 0
16/06/2017 439.00p 439.00p 436.34p 439.00p 50186
15/06/2017 444.00p 444.00p 438.00p 439.25p 20292
14/06/2017 446.25p 446.25p 443.83p 444.50p 42556
13/06/2017 447.75p 447.75p 445.33p 446.25p 12388
12/06/2017 448.50p 449.50p 445.33p 447.75p 29250
09/06/2017 450.50p 451.38p 448.00p 449.75p 47317
08/06/2017 450.75p 451.04p 449.30p 450.50p 7342
07/06/2017 450.75p 451.49p 449.00p 450.75p 48321
06/06/2017 450.75p 452.50p 449.00p 450.75p 18897
05/06/2017 450.75p 452.47p 449.32p 450.75p 16138
02/06/2017 449.25p 452.00p 449.25p 450.75p 9065
01/06/2017 447.75p 452.00p 446.39p 449.25p 45985
31/05/2017 441.75p 448.00p 441.75p 446.25p 31142
30/05/2017 440.00p 442.00p 440.00p 441.50p 33281
26/05/2017 438.00p 441.00p 438.00p 440.00p 14177
25/05/2017 439.00p 439.00p 438.00p 438.00p 11763
24/05/2017 439.50p 442.00p 439.50p 440.50p 15046
23/05/2017 439.25p 441.45p 439.25p 439.50p 4591
22/05/2017 438.50p 439.67p 437.46p 438.50p 14177
19/05/2017 438.50p 440.00p 437.30p 438.50p 42308
18/05/2017 438.50p 439.85p 437.00p 438.50p 1908
17/05/2017 438.50p 440.00p 437.36p 438.50p 13719
16/05/2017 438.00p 439.97p 437.36p 438.50p 18162
15/05/2017 439.25p 441.45p 437.36p 438.50p 13256
12/05/2017 438.75p 439.70p 437.36p 438.50p 10289
11/05/2017 436.50p 438.75p 436.50p 438.75p 6676
10/05/2017 438.50p 440.00p 437.36p 438.50p 35228
09/05/2017 436.00p 438.50p 435.70p 438.50p 21703
08/05/2017 437.00p 439.00p 436.36p 437.50p 43865
05/05/2017 437.00p 437.00p 435.48p 437.00p 16092
04/05/2017 437.00p 437.00p 435.48p 437.00p 5645
03/05/2017 437.00p 439.00p 435.48p 437.00p 16505
02/05/2017 437.00p 437.00p 435.44p 437.00p 15766
28/04/2017 437.00p 439.00p 435.04p 437.00p 29624
27/04/2017 437.00p 437.00p 435.44p 437.00p 9166
26/04/2017 437.00p 439.00p 435.04p 437.00p 23673
25/04/2017 435.50p 437.00p 434.03p 436.50p 11369
24/04/2017 435.00p 437.00p 434.30p 435.50p 25333
21/04/2017 435.00p 435.00p 434.95p 435.00p 1542
20/04/2017 437.00p 437.00p 433.00p 435.50p 71712
19/04/2017 436.50p 437.36p 435.00p 437.00p 26924
18/04/2017 438.00p 438.78p 435.00p 436.50p 34213
13/04/2017 438.00p 440.40p 438.00p 438.00p 10294
12/04/2017 438.00p 438.90p 436.56p 438.00p 24848
11/04/2017 437.50p 438.90p 435.00p 438.00p 12175
10/04/2017 437.25p 440.00p 435.00p 437.50p 23394
07/04/2017 437.25p 439.50p 435.49p 437.25p 22075
06/04/2017 439.00p 439.30p 437.25p 437.25p 39110
05/04/2017 439.00p 440.00p 438.10p 439.00p 15981
04/04/2017 438.50p 440.00p 437.15p 439.00p 17532
03/04/2017 437.50p 438.50p 435.25p 438.50p 19854
31/03/2017 437.50p 440.00p 435.00p 437.50p 32212
30/03/2017 437.50p 440.00p 435.25p 437.50p 18128
29/03/2017 437.50p 437.50p 435.55p 437.50p 13543
28/03/2017 438.00p 438.96p 435.00p 437.50p 14865
27/03/2017 439.00p 439.22p 437.00p 438.00p 14052
24/03/2017 439.50p 440.37p 438.03p 439.50p 23791
23/03/2017 439.75p 441.00p 437.00p 439.00p 28742
22/03/2017 440.75p 442.78p 439.13p 439.75p 16395
21/03/2017 440.75p 443.00p 439.67p 440.75p 32265
20/03/2017 440.75p 442.28p 440.75p 440.75p 17938
17/03/2017 440.75p 443.00p 439.67p 440.75p 12173
16/03/2017 440.75p 443.00p 438.50p 440.75p 11158
15/03/2017 439.00p 443.00p 439.00p 440.75p 18444
14/03/2017 438.50p 442.00p 438.50p 439.00p 13910
13/03/2017 435.75p 440.00p 435.75p 438.25p 31399
10/03/2017 435.75p 438.00p 435.75p 435.75p 26790
09/03/2017 437.50p 438.00p 435.75p 435.75p 16437
08/03/2017 437.50p 439.00p 437.50p 437.50p 17978
07/03/2017 437.25p 438.97p 437.25p 437.50p 16871
06/03/2017 437.25p 438.82p 437.25p 437.25p 41557
03/03/2017 437.00p 439.00p 437.00p 437.25p 40300
02/03/2017 438.00p 438.80p 436.56p 437.00p 14267
01/03/2017 436.50p 438.60p 434.95p 438.00p 63239
28/02/2017 436.00p 436.50p 433.50p 436.50p 26208
27/02/2017 435.50p 437.02p 435.50p 436.00p 12420
24/02/2017 435.50p 437.88p 435.50p 435.50p 16187
23/02/2017 435.50p 439.00p 435.50p 435.50p 27898
22/02/2017 433.00p 439.00p 433.00p 435.50p 64138
21/02/2017 433.00p 435.40p 431.50p 433.00p 13849
20/02/2017 433.00p 436.00p 432.80p 433.00p 53871
17/02/2017 433.00p 433.00p 432.24p 433.00p 8894
16/02/2017 433.00p 434.00p 432.50p 433.00p 10867
15/02/2017 433.00p 433.78p 432.00p 433.00p 3737
14/02/2017 432.00p 434.00p 430.00p 432.00p 2322
13/02/2017 432.00p 434.00p 430.00p 432.00p 4832
10/02/2017 432.50p 432.50p 430.00p 432.00p 22621
09/02/2017 433.00p 433.00p 432.00p 432.50p 8022
08/02/2017 433.00p 433.00p 432.00p 433.00p 6511
07/02/2017 433.00p 433.00p 432.00p 433.00p 16285
06/02/2017 433.00p 433.00p 432.00p 433.00p 12822
03/02/2017 433.00p 433.00p 432.00p 433.00p 5723
02/02/2017 433.00p 433.00p 432.00p 433.00p 3000
01/02/2017 433.00p 434.00p 432.00p 433.00p 11329
31/01/2017 433.00p 433.00p 432.78p 433.00p 3661
30/01/2017 433.00p 433.00p 432.00p 433.00p 10952
27/01/2017 433.00p 433.00p 432.94p 433.00p 5108
26/01/2017 434.00p 434.00p 432.00p 433.00p 16485
25/01/2017 434.00p 434.20p 432.00p 434.00p 22608
24/01/2017 434.00p 434.25p 432.60p 434.00p 4481
23/01/2017 434.00p 434.24p 432.00p 434.00p 7825
20/01/2017 434.00p 434.26p 434.00p 434.00p 1441
19/01/2017 434.00p 434.27p 432.44p 434.00p 6320
18/01/2017 434.00p 436.00p 432.44p 434.00p 4659
17/01/2017 434.00p 434.96p 432.44p 434.00p 6648
16/01/2017 433.00p 435.00p 432.00p 434.00p 2046
13/01/2017 431.00p 433.92p 428.08p 433.00p 12465
12/01/2017 431.25p 433.34p 431.00p 431.00p 1634
11/01/2017 426.00p 433.94p 426.00p 431.25p 5715
10/01/2017 423.00p 428.00p 422.00p 426.00p 42517
09/01/2017 419.50p 425.00p 419.50p 422.50p 25718
06/01/2017 419.50p 420.00p 419.50p 419.50p 8569
05/01/2017 419.00p 420.00p 419.00p 419.50p 6198
04/01/2017 418.50p 419.98p 418.50p 419.00p 6823
03/01/2017 418.50p 419.67p 418.50p 418.50p 7429
30/12/2016 418.50p 419.67p 418.50p 418.50p 4448
29/12/2016 418.50p 419.67p 418.50p 418.50p 8784
28/12/2016 416.50p 419.45p 416.50p 418.50p 5440
23/12/2016 416.50p 419.23p 416.50p 416.50p 7601
22/12/2016 416.00p 420.00p 416.00p 416.50p 34356
21/12/2016 416.50p 419.00p 416.00p 416.00p 7395
20/12/2016 414.75p 418.00p 414.00p 416.00p 27813

*Close Price adjusted for both dividends and splits