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
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
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

*Close Price adjusted for both dividends and splits