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
07/03/2016 337.50p 338.50p 337.50p 337.50p 611310
04/03/2016 337.00p 338.00p 337.00p 337.50p 15540
03/03/2016 337.00p 337.02p 337.00p 337.00p 5095
02/03/2016 334.50p 337.00p 334.50p 337.00p 21950
01/03/2016 334.50p 334.88p 334.26p 334.50p 12576
29/02/2016 334.50p 334.89p 334.50p 334.50p 2168
26/02/2016 331.50p 334.50p 331.50p 334.50p 1756
25/02/2016 330.00p 331.67p 328.60p 331.50p 7773
24/02/2016 331.50p 331.80p 329.04p 330.00p 19401
23/02/2016 329.50p 331.50p 328.30p 331.50p 12244
22/02/2016 325.75p 329.50p 325.75p 329.50p 6132
19/02/2016 325.75p 325.75p 325.75p 325.75p 7817
18/02/2016 323.50p 325.75p 323.50p 325.75p 38949
17/02/2016 316.50p 323.60p 316.30p 316.50p 11206
16/02/2016 316.50p 319.30p 314.75p 316.50p 11790
15/02/2016 315.00p 318.00p 315.00p 316.50p 16275
12/02/2016 313.50p 314.01p 312.30p 313.50p 27996
11/02/2016 320.00p 320.00p 312.00p 320.00p 28090
10/02/2016 320.00p 320.68p 318.50p 320.00p 19756
09/02/2016 325.50p 326.19p 320.00p 320.00p 35042
08/02/2016 329.00p 329.96p 325.50p 325.50p 13850
05/02/2016 329.00p 330.00p 329.00p 329.00p 8850
04/02/2016 329.00p 330.50p 327.93p 329.00p 78965
03/02/2016 329.00p 330.56p 329.00p 329.00p 81
02/02/2016 329.00p 330.60p 329.00p 329.00p 14350
01/02/2016 328.50p 330.60p 328.50p 329.00p 9050
29/01/2016 328.50p 329.85p 327.90p 328.50p 24897
28/01/2016 328.50p 329.85p 328.50p 328.50p 14895
27/01/2016 328.00p 329.80p 328.00p 328.50p 5975
26/01/2016 328.00p 329.60p 328.00p 328.00p 569
25/01/2016 328.00p 329.60p 327.04p 328.00p 9975
22/01/2016 328.00p 329.60p 326.60p 328.00p 7149
21/01/2016 325.50p 328.60p 323.50p 328.00p 11777
20/01/2016 327.00p 327.00p 323.00p 325.50p 9690
19/01/2016 327.50p 330.28p 326.95p 330.25p 130790
18/01/2016 330.50p 330.50p 327.34p 327.50p 14170
15/01/2016 331.50p 331.50p 330.04p 330.50p 11175
14/01/2016 334.00p 334.00p 330.57p 331.50p 18144
13/01/2016 332.50p 334.50p 331.40p 334.50p 8977
12/01/2016 332.50p 333.00p 330.00p 332.50p 44300
11/01/2016 335.00p 335.00p 332.72p 333.50p 43779
08/01/2016 336.00p 336.00p 334.80p 336.00p 13324
07/01/2016 336.25p 336.25p 333.00p 336.00p 38499
06/01/2016 339.50p 341.00p 337.50p 337.50p 24051
05/01/2016 340.50p 342.60p 338.65p 339.50p 6841
04/01/2016 340.50p 343.23p 337.00p 340.50p 30164
31/12/2015 340.50p 343.23p 339.31p 340.50p 11024
30/12/2015 340.50p 340.50p 339.31p 340.50p 1472
29/12/2015 340.50p 343.30p 339.10p 340.50p 12229
24/12/2015 340.50p 343.30p 340.50p 340.50p 12743
23/12/2015 340.50p 340.50p 340.50p 340.50p 26821
22/12/2015 340.50p 340.50p 340.36p 340.50p 19170
21/12/2015 340.50p 340.50p 340.43p 340.50p 23556
18/12/2015 340.50p 342.00p 340.43p 340.50p 44155
17/12/2015 339.50p 343.93p 339.45p 340.50p 19672
16/12/2015 339.00p 339.00p 336.00p 339.00p 26295
15/12/2015 339.00p 339.00p 338.50p 339.00p 7933
14/12/2015 339.00p 340.00p 336.96p 339.00p 9603
11/12/2015 339.00p 340.00p 339.00p 339.00p 4250
10/12/2015 339.50p 339.50p 339.00p 339.00p 6778
09/12/2015 339.50p 341.95p 337.80p 339.50p 2143
08/12/2015 339.50p 341.20p 337.80p 339.50p 7499
07/12/2015 341.00p 341.22p 334.00p 340.50p 2497835
04/12/2015 341.00p 341.24p 340.20p 341.00p 9200
03/12/2015 341.50p 342.90p 341.50p 342.50p 5886
02/12/2015 341.50p 342.00p 340.00p 341.50p 120944
01/12/2015 341.00p 342.52p 339.64p 341.50p 20145
30/11/2015 340.50p 341.00p 340.45p 341.00p 13874
27/11/2015 340.50p 340.50p 335.00p 340.50p 16800
26/11/2015 341.50p 341.62p 340.00p 340.50p 5750
25/11/2015 341.50p 341.65p 340.33p 341.50p 6944
24/11/2015 340.00p 341.50p 337.66p 341.50p 11450
23/11/2015 339.00p 340.00p 337.66p 340.00p 7878
20/11/2015 339.00p 339.48p 335.88p 339.00p 17300
19/11/2015 338.50p 339.48p 338.50p 339.00p 2100
18/11/2015 339.00p 339.64p 335.07p 338.50p 12503
17/11/2015 339.00p 339.64p 335.08p 339.00p 5960
16/11/2015 340.00p 340.13p 336.00p 339.50p 8359
13/11/2015 342.00p 342.78p 342.00p 342.00p 7350
12/11/2015 342.00p 342.80p 341.10p 342.00p 23731
11/11/2015 342.00p 342.80p 342.00p 342.00p 9763
10/11/2015 342.00p 342.20p 341.10p 342.00p 6721
09/11/2015 342.00p 342.98p 341.76p 342.00p 10626
06/11/2015 342.00p 343.00p 341.78p 342.00p 21897
05/11/2015 341.00p 342.80p 340.52p 342.00p 11464
04/11/2015 339.00p 341.40p 339.00p 341.00p 12340
03/11/2015 338.50p 339.00p 338.50p 338.50p 1817
02/11/2015 338.50p 340.00p 338.50p 338.50p 16350
30/10/2015 337.00p 337.92p 337.00p 337.00p 19972
29/10/2015 336.00p 337.78p 336.00p 337.00p 9739
28/10/2015 334.50p 336.00p 333.00p 336.00p 112919
27/10/2015 334.00p 334.50p 334.00p 334.50p 5400
26/10/2015 333.00p 334.00p 332.00p 334.00p 37606
23/10/2015 330.00p 333.00p 330.00p 333.00p 13455
22/10/2015 330.00p 331.73p 330.00p 330.00p 1430
21/10/2015 330.00p 331.73p 328.56p 330.00p 13989
20/10/2015 327.00p 331.00p 327.00p 329.50p 56466
19/10/2015 327.00p 327.80p 326.20p 327.00p 16784
16/10/2015 327.00p 327.00p 327.00p 327.00p 0
15/10/2015 327.00p 327.50p 326.20p 327.00p 2900
14/10/2015 327.50p 328.00p 327.50p 327.50p 26000
13/10/2015 327.50p 327.90p 327.50p 327.50p 19066
12/10/2015 327.00p 327.78p 327.00p 327.50p 10529
09/10/2015 327.00p 327.78p 326.74p 327.00p 20812
08/10/2015 326.50p 327.32p 326.50p 327.00p 4878
07/10/2015 326.50p 327.67p 325.50p 326.50p 45218
06/10/2015 324.50p 326.50p 324.50p 326.50p 12125
05/10/2015 320.75p 323.48p 320.75p 323.00p 8788
02/10/2015 320.00p 320.00p 319.20p 320.00p 21085
01/10/2015 320.00p 320.58p 319.88p 320.00p 15182
30/09/2015 319.50p 320.00p 319.20p 320.00p 21396
29/09/2015 319.50p 319.50p 319.38p 319.50p 2400
28/09/2015 319.50p 319.50p 319.41p 319.50p 19650
25/09/2015 319.00p 319.50p 318.15p 319.50p 41288
24/09/2015 318.00p 318.00p 317.52p 318.00p 12780
23/09/2015 317.50p 318.00p 315.12p 318.00p 17586
22/09/2015 319.00p 319.00p 315.25p 317.50p 12811
21/09/2015 318.50p 318.50p 317.50p 318.50p 83825
18/09/2015 319.50p 319.96p 317.84p 319.00p 16188
17/09/2015 319.50p 320.67p 318.63p 319.50p 26130
16/09/2015 318.50p 320.56p 318.50p 319.50p 18064
15/09/2015 319.00p 319.00p 317.80p 319.00p 6472
14/09/2015 319.00p 319.00p 318.76p 319.00p 19267
11/09/2015 320.25p 321.46p 315.00p 319.00p 294741
10/09/2015 320.00p 321.50p 320.00p 320.25p 23450
09/09/2015 320.00p 322.00p 318.05p 320.00p 9377
08/09/2015 317.00p 318.25p 317.00p 317.50p 15530
07/09/2015 317.00p 317.72p 316.00p 317.00p 14481
04/09/2015 317.75p 319.08p 317.00p 317.00p 26879
03/09/2015 317.75p 318.72p 317.53p 317.75p 12309
02/09/2015 317.50p 318.50p 317.50p 317.75p 4050
01/09/2015 317.50p 318.60p 315.00p 317.50p 26666
28/08/2015 318.00p 318.90p 318.00p 318.00p 5225
27/08/2015 318.50p 319.00p 316.04p 318.00p 114529
26/08/2015 318.50p 318.50p 315.00p 317.50p 150024
25/08/2015 318.50p 320.00p 313.00p 318.50p 93718
24/08/2015 324.75p 324.75p 316.00p 318.50p 41778
21/08/2015 331.75p 331.75p 328.06p 330.25p 34775
20/08/2015 336.50p 337.00p 335.07p 335.25p 11139
19/08/2015 336.50p 337.97p 335.00p 336.50p 20055
18/08/2015 336.50p 337.50p 336.35p 336.50p 20593
17/08/2015 336.50p 337.25p 336.50p 336.50p 28809
14/08/2015 336.50p 337.22p 335.30p 336.50p 4284
13/08/2015 336.50p 337.25p 336.50p 336.50p 1297
12/08/2015 336.50p 337.67p 335.33p 336.50p 4585
11/08/2015 336.50p 338.00p 336.38p 336.50p 16925
10/08/2015 336.00p 338.00p 335.84p 336.50p 8203
07/08/2015 335.00p 338.00p 335.00p 336.00p 22403
06/08/2015 332.50p 335.00p 332.25p 335.00p 15184
05/08/2015 332.50p 334.95p 332.25p 332.50p 3948
04/08/2015 331.50p 335.00p 331.50p 332.50p 11270
03/08/2015 331.00p 335.00p 331.00p 331.50p 8654
31/07/2015 331.00p 332.44p 331.00p 331.00p 1866
30/07/2015 331.00p 331.00p 331.00p 331.00p 3150
29/07/2015 331.00p 332.44p 328.06p 331.00p 34981
28/07/2015 330.00p 332.44p 328.06p 331.00p 15354
27/07/2015 331.00p 333.40p 328.00p 330.00p 17000
24/07/2015 331.00p 333.40p 331.00p 331.00p 11489
23/07/2015 331.00p 334.00p 331.00p 331.00p 4000
22/07/2015 331.00p 333.40p 331.00p 331.00p 18694
21/07/2015 331.00p 331.00p 331.00p 331.00p 0
20/07/2015 330.50p 332.50p 330.50p 331.00p 40464
17/07/2015 330.50p 332.50p 329.00p 330.50p 7555
16/07/2015 330.50p 332.50p 330.50p 330.50p 379
15/07/2015 330.50p 332.95p 330.50p 330.50p 1825
14/07/2015 330.50p 332.50p 328.95p 330.50p 15798
13/07/2015 329.50p 332.50p 327.05p 330.50p 9594
10/07/2015 328.50p 331.97p 326.27p 329.00p 47135
09/07/2015 328.50p 328.50p 326.25p 328.50p 9290
08/07/2015 327.50p 328.50p 325.00p 328.50p 103908
07/07/2015 327.50p 327.50p 327.15p 327.50p 3300
06/07/2015 328.00p 328.00p 325.00p 327.50p 8375
03/07/2015 329.50p 329.50p 329.08p 329.50p 37
02/07/2015 330.25p 330.25p 327.00p 330.00p 2562
01/07/2015 329.75p 330.25p 328.85p 330.25p 11211
30/06/2015 330.50p 330.50p 326.00p 329.75p 18172
29/06/2015 332.00p 332.00p 327.00p 330.50p 14561
26/06/2015 338.00p 338.00p 333.00p 336.00p 6570
25/06/2015 338.00p 338.00p 334.00p 338.00p 4267
24/06/2015 341.00p 341.00p 332.09p 339.50p 122005
23/06/2015 341.00p 341.00p 338.60p 341.00p 7210
22/06/2015 341.00p 341.00p 338.66p 341.00p 3290
19/06/2015 341.00p 341.00p 341.00p 341.00p 0
18/06/2015 341.00p 341.00p 340.70p 341.00p 2020
17/06/2015 341.00p 341.00p 338.66p 341.00p 22218
16/06/2015 341.00p 341.00p 338.06p 341.00p 13172
15/06/2015 343.00p 343.00p 338.66p 341.00p 21271
12/06/2015 343.00p 343.00p 340.60p 343.00p 4787
11/06/2015 343.00p 343.00p 340.60p 343.00p 600
10/06/2015 343.00p 343.00p 342.70p 343.00p 1913
09/06/2015 343.00p 343.00p 340.60p 343.00p 800
08/06/2015 343.00p 343.00p 343.00p 343.00p 0
05/06/2015 343.00p 343.00p 340.60p 343.00p 9000
04/06/2015 343.00p 343.00p 342.94p 343.00p 5847
03/06/2015 343.00p 346.00p 343.00p 343.00p 1851
02/06/2015 343.00p 343.00p 339.75p 343.00p 100500
01/06/2015 343.50p 345.40p 343.00p 343.00p 12260
29/05/2015 343.50p 344.70p 343.50p 343.50p 6156
28/05/2015 343.50p 343.85p 342.50p 343.50p 3333
27/05/2015 343.50p 343.65p 343.50p 343.50p 2522

*Close Price adjusted for both dividends and splits