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
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
01/12/2014 298.50p 301.00p 296.55p 299.50p 8509
28/11/2014 298.50p 298.50p 296.55p 298.50p 615
27/11/2014 298.50p 300.00p 296.80p 298.50p 10108
26/11/2014 298.00p 300.00p 296.25p 298.50p 14536
25/11/2014 295.00p 298.00p 294.00p 298.00p 16136
24/11/2014 294.50p 295.75p 293.30p 295.00p 9533
21/11/2014 294.50p 295.70p 293.00p 294.50p 1851
20/11/2014 294.50p 294.50p 293.00p 294.50p 1550
19/11/2014 292.50p 294.50p 290.50p 294.50p 6748
18/11/2014 294.00p 295.80p 292.25p 292.50p 4262
17/11/2014 291.00p 293.00p 290.00p 293.00p 4978
14/11/2014 289.65p 290.50p 289.65p 290.50p 7125
13/11/2014 286.50p 288.13p 286.50p 288.00p 828
12/11/2014 286.25p 288.00p 285.30p 286.50p 7614
11/11/2014 286.00p 288.05p 285.17p 286.25p 9777
10/11/2014 286.00p 288.00p 284.40p 286.00p 5814
07/11/2014 284.00p 286.22p 284.00p 285.50p 2775
06/11/2014 282.50p 284.75p 282.50p 284.00p 5267
05/11/2014 282.00p 285.00p 280.80p 282.50p 29757
04/11/2014 278.50p 282.00p 278.50p 282.00p 8980
03/11/2014 278.50p 279.20p 276.50p 278.50p 12441
31/10/2014 276.50p 280.45p 274.50p 278.50p 4071
30/10/2014 273.50p 274.50p 273.50p 274.50p 0
29/10/2014 273.50p 273.50p 271.50p 273.50p 4365
28/10/2014 273.50p 273.50p 271.50p 273.50p 11000
27/10/2014 273.50p 273.50p 271.50p 273.50p 3721
24/10/2014 269.00p 273.35p 269.00p 273.00p 3330
23/10/2014 269.00p 269.00p 269.00p 269.00p 0
22/10/2014 264.00p 273.00p 264.00p 269.00p 46000
21/10/2014 263.50p 264.00p 263.50p 264.00p 0
20/10/2014 263.50p 266.93p 260.70p 263.50p 5707
17/10/2014 263.50p 264.48p 260.07p 263.50p 2794
16/10/2014 267.00p 267.00p 262.00p 263.50p 9889
15/10/2014 267.00p 267.00p 267.00p 267.00p 0
14/10/2014 267.00p 267.00p 264.00p 267.00p 2759
13/10/2014 269.50p 269.50p 267.00p 269.50p 1558
10/10/2014 277.00p 277.00p 270.00p 273.50p 3645
09/10/2014 277.50p 278.97p 277.50p 277.50p 2679
08/10/2014 277.50p 277.50p 277.50p 277.50p 0
07/10/2014 277.50p 277.50p 276.36p 277.50p 855
06/10/2014 277.50p 277.50p 276.36p 277.50p 1364
03/10/2014 277.50p 277.92p 276.36p 277.50p 9235
02/10/2014 278.00p 278.28p 276.00p 277.50p 5119
01/10/2014 278.00p 278.28p 277.24p 278.00p 4566
30/09/2014 280.50p 280.50p 279.36p 280.50p 750
29/09/2014 280.50p 280.50p 279.36p 280.50p 117
26/09/2014 282.50p 282.50p 280.50p 280.50p 5403
25/09/2014 283.00p 283.00p 282.24p 283.00p 600
24/09/2014 283.00p 284.00p 282.00p 283.00p 21770
23/09/2014 283.50p 283.50p 282.36p 283.00p 978
22/09/2014 283.50p 283.50p 282.30p 283.50p 1348
19/09/2014 283.50p 283.92p 282.30p 283.50p 2888
18/09/2014 283.00p 283.68p 282.20p 283.00p 2919
17/09/2014 283.00p 283.28p 283.00p 283.00p 237
16/09/2014 286.50p 286.50p 282.00p 282.75p 33878
15/09/2014 286.50p 287.00p 284.00p 286.50p 19000
12/09/2014 286.50p 287.70p 285.00p 286.50p 11464
11/09/2014 286.50p 286.50p 285.00p 286.50p 7710
10/09/2014 286.50p 287.25p 285.50p 286.50p 8683
09/09/2014 286.50p 287.19p 285.00p 286.50p 17796
08/09/2014 284.25p 286.50p 282.75p 286.50p 7420
05/09/2014 283.87p 283.87p 282.75p 283.87p 1540
04/09/2014 279.50p 282.87p 278.00p 282.87p 22461
03/09/2014 279.50p 280.25p 278.00p 279.50p 9970
02/09/2014 279.50p 279.50p 278.00p 279.50p 397
01/09/2014 279.50p 279.50p 279.00p 279.50p 1145
29/08/2014 279.00p 280.00p 278.00p 279.50p 14190
28/08/2014 278.00p 278.50p 277.00p 278.50p 13957
27/08/2014 277.50p 278.00p 276.00p 278.00p 32071
26/08/2014 277.50p 278.25p 276.03p 277.50p 1554
22/08/2014 277.50p 277.50p 276.00p 277.50p 4568
21/08/2014 277.00p 277.62p 277.00p 277.50p 29
20/08/2014 274.50p 276.50p 273.00p 276.50p 14873
19/08/2014 274.50p 275.04p 273.00p 274.50p 15057
18/08/2014 274.00p 274.50p 273.00p 274.50p 5837
15/08/2014 269.00p 274.00p 267.00p 274.00p 40522
14/08/2014 269.00p 269.00p 267.00p 269.00p 2520
13/08/2014 269.00p 269.00p 268.50p 269.00p 0
12/08/2014 267.50p 268.50p 265.00p 268.50p 4987
11/08/2014 266.00p 267.50p 263.06p 267.50p 6779
08/08/2014 268.00p 268.60p 264.00p 266.00p 14612
07/08/2014 273.00p 273.00p 267.00p 270.00p 22304
06/08/2014 274.00p 274.50p 271.00p 273.00p 3050
05/08/2014 274.50p 275.22p 273.03p 274.50p 1255
04/08/2014 274.50p 275.22p 273.00p 274.50p 3379
01/08/2014 274.50p 274.50p 273.00p 274.50p 2470
31/07/2014 275.50p 276.70p 273.00p 274.50p 3001
30/07/2014 275.50p 276.70p 275.50p 275.50p 1546
29/07/2014 275.50p 275.50p 273.00p 275.50p 6957
28/07/2014 276.00p 276.00p 273.00p 275.50p 15563
25/07/2014 276.00p 276.00p 274.00p 276.00p 10219
24/07/2014 276.00p 276.00p 276.00p 276.00p 169
23/07/2014 276.00p 276.00p 274.40p 276.00p 350
22/07/2014 276.00p 276.00p 274.40p 276.00p 4358
21/07/2014 273.75p 275.50p 273.00p 275.50p 11250
18/07/2014 271.50p 273.75p 267.00p 273.00p 167021
17/07/2014 273.00p 274.08p 270.00p 272.50p 7206
16/07/2014 273.00p 275.40p 272.00p 273.00p 5431
15/07/2014 273.00p 273.00p 270.00p 273.00p 7184
14/07/2014 273.00p 274.08p 270.00p 273.00p 38474
11/07/2014 273.50p 273.50p 270.00p 273.00p 44480

*Close Price adjusted for both dividends and splits