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
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
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

*Close Price adjusted for both dividends and splits