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
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
26/05/2015 343.50p 343.65p 341.05p 343.50p 4956
22/05/2015 344.00p 344.96p 342.00p 344.00p 4541
21/05/2015 344.00p 344.16p 343.00p 344.00p 9396
20/05/2015 344.00p 344.16p 344.00p 344.00p 1900
19/05/2015 344.00p 344.20p 344.00p 344.00p 1031
18/05/2015 344.00p 344.40p 342.00p 344.00p 19281
15/05/2015 344.00p 344.20p 344.00p 344.00p 4732
14/05/2015 343.50p 344.20p 343.50p 344.00p 6720
13/05/2015 344.50p 347.00p 342.50p 343.50p 18044
12/05/2015 345.50p 345.50p 343.50p 344.50p 2720
11/05/2015 345.50p 346.24p 342.00p 345.50p 20341
08/05/2015 345.00p 345.50p 342.00p 345.50p 9737
07/05/2015 345.00p 345.24p 342.00p 344.50p 14265
06/05/2015 346.00p 346.20p 344.00p 345.00p 1936
05/05/2015 346.00p 347.00p 341.00p 346.00p 32541
01/05/2015 347.50p 348.00p 344.04p 346.00p 26349
30/04/2015 347.50p 348.15p 340.00p 347.50p 9150
29/04/2015 347.50p 348.25p 347.50p 347.50p 7831
28/04/2015 349.75p 352.50p 345.35p 348.75p 1391579
27/04/2015 349.75p 351.96p 348.99p 349.75p 3541
24/04/2015 349.75p 352.00p 348.99p 349.75p 8007
23/04/2015 349.50p 351.00p 349.50p 349.75p 282
22/04/2015 348.50p 351.00p 348.50p 349.50p 8424
21/04/2015 348.50p 351.00p 347.45p 348.50p 6343
20/04/2015 348.00p 350.50p 347.12p 348.50p 16976
17/04/2015 348.00p 350.00p 347.12p 348.00p 6435
16/04/2015 347.00p 350.00p 345.35p 348.00p 38817
15/04/2015 346.00p 348.96p 346.00p 347.00p 1450
14/04/2015 345.00p 348.00p 345.00p 346.00p 3190
13/04/2015 339.50p 345.00p 337.80p 345.00p 3324
10/04/2015 337.50p 342.00p 337.50p 339.50p 18752
09/04/2015 336.50p 339.50p 334.50p 337.50p 34455
08/04/2015 336.50p 337.95p 336.50p 336.50p 4940
07/04/2015 334.50p 336.50p 332.50p 334.50p 33037
02/04/2015 334.50p 336.20p 332.50p 334.50p 9570
01/04/2015 336.50p 338.50p 331.00p 334.50p 39942
31/03/2015 332.50p 337.00p 330.55p 337.00p 29029
30/03/2015 332.50p 333.25p 330.00p 332.50p 41674
27/03/2015 332.50p 333.25p 330.05p 332.50p 6929
26/03/2015 336.00p 336.00p 330.05p 332.50p 17136
25/03/2015 338.50p 339.25p 336.00p 336.00p 12456
24/03/2015 338.50p 339.50p 336.00p 338.50p 16058
23/03/2015 338.00p 339.50p 336.00p 338.50p 4999
20/03/2015 333.50p 337.80p 332.75p 337.00p 19224
19/03/2015 327.50p 333.00p 325.95p 333.00p 19850
18/03/2015 326.50p 328.60p 325.76p 327.00p 2831
17/03/2015 325.00p 326.50p 323.40p 326.50p 19499
16/03/2015 325.50p 325.56p 323.04p 325.00p 12335
13/03/2015 325.38p 327.50p 324.75p 325.50p 4523
12/03/2015 324.50p 325.50p 323.00p 325.38p 19882
11/03/2015 324.50p 325.70p 323.30p 324.50p 8924
10/03/2015 324.50p 324.50p 324.05p 324.50p 5350
09/03/2015 324.50p 325.97p 323.50p 324.50p 32407
06/03/2015 322.50p 324.50p 322.50p 324.50p 0
05/03/2015 321.50p 324.75p 320.50p 322.50p 15301
04/03/2015 321.50p 323.50p 319.50p 321.50p 4896
03/03/2015 321.50p 323.95p 319.80p 321.50p 17922
02/03/2015 321.50p 323.00p 319.80p 321.50p 5048
27/02/2015 321.50p 323.95p 319.00p 321.50p 6015
26/02/2015 322.50p 322.50p 319.50p 321.50p 5310
25/02/2015 322.50p 324.50p 320.00p 322.50p 17890
24/02/2015 322.00p 324.50p 322.00p 322.50p 2806
23/02/2015 319.50p 322.58p 316.70p 322.00p 19027
20/02/2015 319.50p 322.30p 319.50p 319.50p 4000
19/02/2015 319.25p 322.00p 319.25p 319.50p 3827
18/02/2015 319.25p 322.92p 318.13p 319.25p 56751
17/02/2015 317.00p 322.00p 317.00p 318.75p 15756
16/02/2015 315.00p 318.60p 311.88p 317.00p 8557
13/02/2015 315.00p 317.00p 311.88p 315.00p 302
12/02/2015 315.00p 315.00p 315.00p 315.00p 0
11/02/2015 315.00p 316.50p 311.00p 315.00p 9200
10/02/2015 315.00p 318.50p 315.00p 315.00p 1000
09/02/2015 315.00p 319.00p 311.88p 315.00p 5970
06/02/2015 314.88p 318.23p 314.88p 315.00p 3138
05/02/2015 314.50p 318.00p 311.85p 314.88p 4595
04/02/2015 314.50p 317.23p 313.10p 314.50p 3691
03/02/2015 314.50p 314.50p 311.00p 314.50p 1717
02/02/2015 314.50p 314.50p 311.07p 314.50p 833
30/01/2015 314.00p 316.00p 310.00p 314.50p 23507
29/01/2015 315.00p 317.20p 311.52p 314.00p 19044
28/01/2015 316.00p 316.00p 314.84p 315.00p 1483
27/01/2015 315.00p 315.50p 314.38p 315.50p 5867
26/01/2015 313.50p 315.00p 311.00p 315.00p 16695
23/01/2015 311.00p 314.25p 311.00p 313.50p 5758
22/01/2015 310.50p 311.88p 310.50p 310.88p 2533
21/01/2015 309.00p 310.00p 307.00p 310.00p 11883
20/01/2015 308.75p 309.84p 308.00p 309.00p 2243
19/01/2015 307.50p 309.67p 305.00p 308.75p 13054
16/01/2015 307.50p 307.50p 304.50p 307.50p 12500
15/01/2015 308.50p 308.50p 304.70p 307.50p 4515
14/01/2015 309.50p 310.70p 307.00p 308.50p 19300
13/01/2015 311.00p 315.00p 307.00p 311.00p 13194
12/01/2015 310.50p 311.00p 307.80p 311.00p 5000
09/01/2015 310.00p 314.00p 309.00p 310.50p 9594
08/01/2015 305.00p 312.00p 305.00p 310.00p 19239
07/01/2015 304.50p 305.34p 301.70p 304.50p 5098
06/01/2015 306.50p 308.50p 301.00p 304.50p 11713
05/01/2015 306.00p 308.50p 306.00p 306.50p 5746
02/01/2015 306.00p 307.60p 304.00p 306.00p 7364
31/12/2014 305.50p 306.00p 304.50p 306.00p 0
30/12/2014 301.00p 304.50p 301.00p 304.50p 8859
29/12/2014 301.50p 302.00p 299.68p 302.00p 3309
24/12/2014 301.50p 301.50p 299.68p 301.50p 82
23/12/2014 300.00p 304.30p 299.68p 301.50p 1800
22/12/2014 298.50p 301.30p 296.68p 300.00p 528
19/12/2014 297.50p 301.00p 297.50p 298.00p 8309
18/12/2014 296.00p 298.70p 296.00p 296.50p 4062
17/12/2014 297.00p 299.40p 295.43p 295.50p 8875
16/12/2014 300.00p 300.00p 297.00p 298.00p 16882
15/12/2014 302.50p 302.50p 299.00p 300.00p 8912
12/12/2014 303.50p 304.00p 303.50p 303.50p 0
11/12/2014 304.00p 305.40p 301.25p 303.50p 12161
10/12/2014 304.00p 306.00p 301.75p 304.00p 11290
09/12/2014 304.00p 306.45p 301.75p 304.00p 25848
08/12/2014 304.00p 306.50p 301.55p 304.00p 10195
05/12/2014 303.00p 306.00p 301.00p 304.00p 31505
04/12/2014 303.00p 305.50p 300.50p 303.00p 6423
03/12/2014 299.00p 305.20p 299.00p 303.00p 2811823
02/12/2014 299.50p 300.70p 297.00p 299.00p 10828

*Close Price adjusted for both dividends and splits