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
31/01/2018 502.50p 502.50p 500.00p 502.50p 17760
30/01/2018 507.50p 507.50p 500.00p 502.50p 21769
29/01/2018 512.50p 512.50p 510.00p 512.50p 13282
26/01/2018 512.50p 512.50p 511.50p 512.50p 11594
25/01/2018 512.50p 512.50p 511.50p 512.50p 6039
24/01/2018 515.00p 515.10p 509.58p 510.00p 8244
23/01/2018 515.00p 520.00p 514.58p 515.00p 32635
22/01/2018 515.00p 515.00p 510.00p 515.00p 12597
19/01/2018 510.00p 512.50p 510.00p 512.50p 9049
18/01/2018 512.50p 513.23p 510.00p 510.00p 15376
17/01/2018 510.00p 515.00p 510.00p 512.50p 18645
16/01/2018 507.50p 511.65p 505.10p 510.00p 15824
15/01/2018 507.50p 508.49p 506.55p 507.50p 15186
12/01/2018 507.50p 508.55p 505.80p 507.50p 17229
11/01/2018 507.50p 508.59p 506.75p 507.50p 9788
10/01/2018 507.50p 508.58p 506.55p 507.50p 31271
09/01/2018 502.50p 508.75p 500.75p 507.50p 34234
08/01/2018 495.00p 505.00p 495.00p 502.50p 20795
05/01/2018 493.00p 496.00p 493.00p 495.00p 13560
04/01/2018 490.00p 494.00p 490.00p 493.00p 17185
03/01/2018 489.00p 489.78p 488.70p 489.00p 8451
02/01/2018 490.00p 490.00p 489.00p 489.00p 61952
29/12/2017 488.50p 489.45p 488.50p 489.38p 2045
28/12/2017 488.50p 490.00p 488.50p 488.50p 9585
27/12/2017 488.50p 489.70p 488.50p 488.50p 9164
22/12/2017 488.50p 489.55p 488.05p 488.50p 4602
21/12/2017 488.50p 490.00p 488.50p 488.50p 2869
20/12/2017 488.50p 489.70p 487.33p 488.50p 21190
19/12/2017 488.00p 489.25p 487.33p 488.50p 17200
18/12/2017 488.00p 489.00p 487.22p 488.00p 7320
15/12/2017 488.00p 489.00p 486.15p 487.50p 11613
14/12/2017 487.00p 488.28p 486.15p 487.50p 12674
13/12/2017 487.50p 487.66p 486.20p 487.00p 13657
12/12/2017 487.50p 488.56p 486.30p 487.50p 41849
11/12/2017 485.00p 488.56p 485.00p 487.00p 4188
08/12/2017 483.50p 485.00p 483.50p 485.00p 5033
07/12/2017 482.75p 484.95p 481.67p 483.00p 13782
06/12/2017 485.25p 485.25p 484.05p 484.50p 4196
05/12/2017 485.50p 485.50p 485.27p 485.50p 4881
04/12/2017 486.00p 486.58p 485.02p 485.50p 11106
01/12/2017 486.00p 486.68p 485.02p 486.00p 11876
30/11/2017 484.50p 487.00p 484.13p 486.00p 20378
29/11/2017 484.50p 486.00p 484.50p 484.50p 16692
28/11/2017 484.00p 485.40p 483.13p 484.00p 6980
27/11/2017 484.00p 485.40p 483.12p 484.00p 15549
24/11/2017 484.00p 486.00p 483.08p 484.00p 77342
23/11/2017 484.00p 484.96p 483.08p 484.00p 36580
22/11/2017 483.50p 484.96p 482.00p 484.00p 21958
21/11/2017 483.00p 483.96p 482.08p 483.50p 3141
20/11/2017 483.00p 483.96p 481.00p 483.00p 14031
17/11/2017 482.00p 484.00p 481.00p 483.00p 36369
16/11/2017 481.00p 482.02p 480.22p 482.00p 23904
15/11/2017 481.00p 481.01p 480.22p 481.00p 16764
14/11/2017 481.00p 481.00p 480.22p 481.00p 19956
13/11/2017 481.50p 481.50p 480.00p 481.00p 25771
10/11/2017 480.00p 482.00p 478.48p 480.00p 9201
09/11/2017 480.00p 480.04p 478.48p 480.00p 29236
08/11/2017 478.50p 480.08p 478.30p 480.00p 14656
07/11/2017 478.50p 480.00p 477.15p 478.50p 19939
06/11/2017 478.00p 478.25p 477.42p 478.00p 9225
03/11/2017 477.50p 478.02p 477.42p 478.00p 11288
02/11/2017 477.50p 477.58p 477.19p 477.50p 10431
01/11/2017 476.00p 477.50p 475.38p 477.50p 18168
31/10/2017 476.00p 476.30p 475.38p 476.00p 9689
30/10/2017 474.00p 476.00p 474.00p 475.50p 13518
27/10/2017 473.50p 474.48p 473.50p 474.00p 31410
26/10/2017 472.75p 474.00p 471.53p 473.50p 2658
25/10/2017 473.00p 473.49p 472.70p 472.75p 4887
24/10/2017 473.00p 473.50p 473.00p 473.00p 7216
23/10/2017 473.00p 474.00p 472.70p 473.00p 7721
20/10/2017 472.00p 473.80p 472.00p 473.00p 40248
19/10/2017 471.50p 472.70p 470.33p 471.50p 30197
18/10/2017 471.50p 471.50p 470.33p 471.50p 7423
17/10/2017 471.00p 472.50p 470.20p 471.50p 2701
16/10/2017 471.00p 471.00p 470.20p 471.00p 9492
13/10/2017 471.25p 471.25p 471.00p 471.00p 16678
12/10/2017 471.00p 471.00p 471.00p 471.00p 6135
11/10/2017 470.50p 471.00p 470.50p 471.00p 22291
10/10/2017 470.00p 470.50p 470.00p 470.50p 9547
09/10/2017 471.00p 471.00p 470.00p 470.00p 13636
06/10/2017 470.50p 471.00p 469.00p 471.00p 6155
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

*Close Price adjusted for both dividends and splits