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
19/12/2016 413.50p 415.00p 413.00p 414.75p 21820
16/12/2016 413.50p 414.70p 413.50p 413.50p 11811
15/12/2016 413.50p 414.43p 413.50p 413.50p 4885
14/12/2016 412.00p 414.50p 412.00p 413.50p 21850
13/12/2016 408.00p 413.40p 408.00p 411.25p 35391
12/12/2016 407.25p 410.00p 406.05p 408.00p 9977
09/12/2016 404.50p 409.46p 404.50p 407.25p 25120
08/12/2016 404.50p 405.97p 403.30p 404.50p 20464
07/12/2016 403.75p 404.16p 403.75p 403.75p 15233
06/12/2016 403.75p 404.16p 402.40p 403.75p 34080
05/12/2016 403.75p 405.00p 402.40p 403.75p 13568
02/12/2016 404.00p 404.60p 402.84p 403.75p 5900
01/12/2016 404.50p 406.00p 402.84p 404.00p 26973
30/11/2016 404.50p 405.67p 403.63p 404.50p 16925
29/11/2016 404.50p 405.97p 403.63p 404.50p 5385
28/11/2016 404.50p 406.00p 403.90p 404.50p 11736
25/11/2016 404.50p 405.50p 404.50p 404.50p 3100
24/11/2016 404.50p 405.20p 404.50p 404.50p 4180
23/11/2016 404.50p 406.00p 403.63p 404.50p 22550
22/11/2016 404.00p 405.22p 403.33p 404.50p 13599
21/11/2016 402.50p 404.00p 400.50p 404.00p 18000
18/11/2016 402.50p 402.50p 400.50p 402.50p 22753
17/11/2016 402.50p 405.00p 401.35p 402.50p 4815
16/11/2016 402.50p 402.50p 401.30p 402.50p 14011
15/11/2016 403.00p 404.50p 400.00p 402.50p 16249
14/11/2016 404.00p 405.00p 400.00p 403.00p 33203
11/11/2016 405.25p 407.00p 403.41p 404.00p 28614
10/11/2016 405.75p 407.00p 405.25p 405.25p 26514
09/11/2016 398.50p 406.50p 397.00p 405.75p 31433
08/11/2016 410.25p 410.62p 409.50p 410.25p 6934
07/11/2016 410.25p 410.69p 409.50p 410.25p 1015
04/11/2016 410.25p 410.85p 409.90p 410.25p 12632
03/11/2016 410.25p 411.00p 410.10p 410.25p 15153
02/11/2016 410.00p 411.00p 410.00p 410.25p 11715
01/11/2016 409.25p 411.00p 409.25p 410.00p 5105
31/10/2016 406.00p 410.00p 406.00p 409.25p 50370
28/10/2016 405.50p 408.90p 404.80p 406.00p 5077
27/10/2016 402.00p 409.00p 402.00p 405.50p 16494
26/10/2016 402.00p 403.96p 401.60p 402.00p 10198
25/10/2016 402.00p 404.00p 401.04p 402.00p 12033
24/10/2016 402.00p 402.76p 400.00p 402.00p 22851
21/10/2016 402.00p 402.80p 400.00p 402.00p 28397
20/10/2016 402.00p 402.74p 400.40p 402.00p 4174
19/10/2016 402.00p 402.76p 402.00p 402.00p 7036
18/10/2016 402.00p 402.96p 402.00p 402.00p 5544
17/10/2016 402.00p 404.00p 400.00p 402.00p 18589
14/10/2016 402.00p 402.96p 400.20p 402.00p 8717
13/10/2016 402.00p 402.96p 400.00p 402.00p 4941
12/10/2016 402.00p 402.00p 400.50p 402.00p 2500
11/10/2016 400.50p 402.96p 398.00p 402.00p 15287
10/10/2016 399.00p 401.70p 398.00p 400.50p 20841
07/10/2016 398.50p 399.54p 397.50p 399.00p 5632
06/10/2016 398.50p 399.00p 397.50p 398.50p 6872
05/10/2016 400.00p 400.88p 396.08p 400.00p 11825
04/10/2016 400.50p 404.00p 398.25p 400.00p 29348
03/10/2016 400.50p 400.50p 398.50p 400.50p 11412
30/09/2016 400.50p 400.50p 399.85p 400.50p 28
29/09/2016 400.50p 401.00p 398.05p 400.50p 5050
28/09/2016 400.50p 400.50p 399.85p 400.50p 8836
27/09/2016 400.50p 400.50p 400.23p 400.50p 8650
26/09/2016 399.50p 403.00p 398.25p 400.50p 21657
23/09/2016 399.00p 401.00p 398.00p 399.50p 23685
22/09/2016 398.50p 399.55p 397.80p 399.00p 2932
21/09/2016 398.50p 398.50p 395.21p 398.50p 19240
20/09/2016 398.50p 398.50p 395.07p 398.50p 26788
19/09/2016 399.00p 402.00p 395.07p 398.50p 10562
16/09/2016 400.00p 400.00p 395.08p 399.00p 9244
15/09/2016 400.50p 400.50p 397.00p 400.00p 2866
14/09/2016 402.00p 402.00p 400.62p 401.50p 3085
13/09/2016 403.50p 403.50p 400.00p 402.00p 18791
12/09/2016 403.00p 403.50p 400.00p 403.50p 5592
09/09/2016 403.50p 403.50p 400.00p 403.50p 23343
08/09/2016 403.50p 407.00p 400.00p 403.50p 34299
07/09/2016 404.50p 405.40p 402.00p 403.50p 7887
06/09/2016 403.50p 405.60p 403.50p 404.50p 14315
05/09/2016 403.00p 403.96p 402.60p 403.50p 11980
02/09/2016 403.50p 404.95p 401.00p 403.00p 17844
01/09/2016 403.50p 406.00p 403.00p 403.50p 10990
31/08/2016 403.50p 406.00p 402.80p 403.50p 30564
30/08/2016 404.00p 404.00p 402.75p 403.50p 1541
26/08/2016 404.00p 405.00p 403.40p 404.00p 8537
25/08/2016 404.00p 405.00p 402.00p 404.00p 9142
24/08/2016 404.00p 405.00p 404.00p 404.00p 539
23/08/2016 404.50p 405.50p 403.30p 404.50p 21992
22/08/2016 404.50p 405.29p 403.30p 404.50p 18112
19/08/2016 404.50p 405.29p 403.15p 404.50p 14784
18/08/2016 404.50p 405.37p 404.05p 404.50p 5260
17/08/2016 405.00p 405.78p 404.35p 404.50p 15678
16/08/2016 405.00p 406.00p 405.00p 405.00p 1640
15/08/2016 402.50p 406.00p 402.50p 404.50p 9494
12/08/2016 397.50p 404.00p 397.50p 402.00p 23185
11/08/2016 395.00p 399.45p 394.40p 397.50p 19650
10/08/2016 395.00p 396.60p 395.00p 395.00p 15681
09/08/2016 393.00p 396.56p 390.60p 395.00p 5628
08/08/2016 392.00p 395.20p 390.08p 393.00p 24230
05/08/2016 392.00p 394.00p 388.88p 392.00p 8175
04/08/2016 392.00p 392.40p 388.00p 392.00p 25877
03/08/2016 392.00p 392.00p 392.00p 392.00p 3168
02/08/2016 392.00p 395.28p 388.40p 392.00p 25205
01/08/2016 392.00p 395.44p 388.40p 392.00p 20702
29/07/2016 390.50p 395.44p 390.50p 392.00p 25141
28/07/2016 389.50p 391.90p 389.50p 390.50p 156579
27/07/2016 388.00p 393.00p 387.00p 389.50p 20304
26/07/2016 387.25p 390.00p 387.25p 388.00p 14493
25/07/2016 386.50p 389.00p 384.00p 386.75p 7342
22/07/2016 386.00p 390.00p 386.00p 386.37p 20208
21/07/2016 385.50p 387.92p 385.50p 386.00p 10918
20/07/2016 385.00p 387.00p 384.00p 385.50p 33936
19/07/2016 384.00p 385.80p 384.00p 385.00p 19733
18/07/2016 382.50p 386.00p 382.50p 384.00p 440723
15/07/2016 382.50p 385.00p 382.50p 382.50p 5761
14/07/2016 380.00p 385.00p 380.00p 382.50p 11579
13/07/2016 374.50p 384.00p 374.50p 380.00p 21133
12/07/2016 372.00p 377.00p 371.00p 371.00p 18180
11/07/2016 365.00p 374.00p 365.00p 372.00p 15948
08/07/2016 363.50p 368.00p 363.50p 365.00p 5665
07/07/2016 363.00p 365.00p 363.00p 363.50p 4109
06/07/2016 360.50p 365.00p 360.50p 363.00p 10407
05/07/2016 358.50p 364.00p 358.50p 360.50p 6661
04/07/2016 358.00p 360.00p 358.00p 358.50p 2630
01/07/2016 354.50p 360.00p 354.50p 357.50p 8663
30/06/2016 347.00p 353.00p 347.00p 352.00p 33053
29/06/2016 342.50p 347.00p 342.50p 346.50p 9767
28/06/2016 339.00p 341.50p 339.00p 341.50p 2973
27/06/2016 337.00p 340.00p 337.00p 338.00p 16106
24/06/2016 330.50p 340.00p 330.00p 337.50p 31071
23/06/2016 344.50p 345.50p 344.50p 345.50p 6134
22/06/2016 344.75p 345.95p 344.08p 344.50p 1537
21/06/2016 345.25p 347.00p 345.25p 345.25p 25397
20/06/2016 346.00p 347.00p 345.00p 345.00p 10187
17/06/2016 345.00p 346.96p 344.04p 345.00p 10345
16/06/2016 345.50p 346.60p 345.00p 345.00p 9964
15/06/2016 346.50p 347.40p 345.78p 346.50p 11293
14/06/2016 346.50p 346.89p 346.05p 346.50p 8677
13/06/2016 346.50p 347.67p 346.05p 346.50p 3700
10/06/2016 346.50p 346.92p 345.50p 346.50p 17375
09/06/2016 346.25p 347.97p 345.00p 346.50p 23564
08/06/2016 345.75p 347.50p 345.00p 345.00p 15653
07/06/2016 345.75p 345.75p 345.75p 345.75p 1000
06/06/2016 345.75p 347.50p 345.75p 345.75p 12552
03/06/2016 344.25p 346.59p 344.18p 345.75p 7645
02/06/2016 343.00p 344.42p 343.00p 344.25p 7044
01/06/2016 343.00p 343.00p 343.00p 343.00p 10300
31/05/2016 343.00p 343.00p 343.00p 343.00p 8244
27/05/2016 343.00p 343.00p 343.00p 343.00p 3911
26/05/2016 343.00p 343.40p 341.00p 343.00p 9746
25/05/2016 343.00p 343.00p 342.76p 343.00p 11789
24/05/2016 343.13p 345.00p 341.00p 343.00p 29032
23/05/2016 343.00p 343.13p 341.25p 343.13p 20989
20/05/2016 343.00p 343.00p 341.00p 343.00p 15385
19/05/2016 343.00p 343.00p 341.80p 343.00p 4748
18/05/2016 343.00p 344.00p 341.00p 343.00p 23580
17/05/2016 343.50p 344.55p 342.20p 343.00p 3892
16/05/2016 343.50p 344.58p 342.33p 343.50p 7770
13/05/2016 343.50p 344.58p 342.33p 343.50p 6667
12/05/2016 343.50p 344.58p 343.26p 343.50p 20212
11/05/2016 343.50p 344.58p 343.50p 343.50p 4395
10/05/2016 343.50p 344.64p 340.00p 343.50p 53434
09/05/2016 343.50p 344.75p 343.50p 343.50p 12953
06/05/2016 343.50p 344.64p 343.50p 343.50p 5167
05/05/2016 343.50p 344.70p 343.50p 343.50p 10136
04/05/2016 343.50p 345.00p 343.50p 343.50p 1550
03/05/2016 343.50p 345.00p 343.50p 343.50p 23756
29/04/2016 343.50p 344.70p 343.50p 343.50p 6215
28/04/2016 343.50p 344.70p 343.50p 343.50p 7100
27/04/2016 343.00p 345.00p 341.00p 343.50p 8100
26/04/2016 343.00p 344.96p 343.00p 343.00p 2786
25/04/2016 342.50p 344.96p 342.50p 343.00p 7501
22/04/2016 342.50p 344.35p 342.50p 342.50p 1480
21/04/2016 342.50p 344.35p 342.00p 342.50p 14092
20/04/2016 342.50p 345.00p 342.50p 342.50p 4230
19/04/2016 339.50p 344.50p 339.50p 342.50p 33747
18/04/2016 339.50p 340.52p 339.50p 339.50p 9576
15/04/2016 339.75p 340.72p 339.75p 339.75p 17977
14/04/2016 339.75p 340.60p 339.75p 339.75p 4950
13/04/2016 339.75p 340.60p 339.75p 339.75p 5090
12/04/2016 339.75p 340.72p 339.25p 339.75p 26913
11/04/2016 339.50p 340.85p 339.50p 339.75p 15958
08/04/2016 339.50p 340.67p 338.33p 339.50p 10625
07/04/2016 339.50p 340.82p 338.31p 339.50p 34242
06/04/2016 338.00p 341.00p 337.36p 339.50p 24606
05/04/2016 337.50p 342.32p 337.50p 337.50p 319162
04/04/2016 337.00p 337.95p 337.00p 337.50p 14760
01/04/2016 337.75p 337.90p 336.64p 337.00p 34838
31/03/2016 337.00p 337.95p 336.42p 337.75p 29076
30/03/2016 337.00p 337.80p 336.20p 337.00p 32457
29/03/2016 337.00p 337.80p 336.00p 337.00p 17948
24/03/2016 337.00p 337.90p 336.80p 337.00p 12408
23/03/2016 337.00p 337.76p 337.00p 337.00p 24700
22/03/2016 337.00p 337.76p 336.24p 337.00p 12606
21/03/2016 337.00p 337.80p 336.20p 337.00p 32492
18/03/2016 337.00p 337.78p 336.20p 337.00p 6547
17/03/2016 337.00p 337.26p 336.22p 337.00p 6220
16/03/2016 336.00p 337.28p 336.00p 337.00p 11553
15/03/2016 335.00p 336.00p 334.40p 336.00p 5830
14/03/2016 335.00p 336.00p 332.00p 335.00p 17434
11/03/2016 335.00p 335.00p 334.88p 335.00p 8569
10/03/2016 335.50p 335.50p 334.88p 335.00p 19253
09/03/2016 336.00p 339.00p 335.88p 336.00p 4889
08/03/2016 336.00p 336.06p 335.88p 336.00p 13002

*Close Price adjusted for both dividends and splits