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
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
10/07/2014 274.00p 274.00p 270.77p 273.50p 1842
09/07/2014 275.00p 275.68p 270.00p 274.00p 14380
08/07/2014 275.50p 275.50p 271.00p 275.00p 34321
07/07/2014 275.00p 276.00p 272.00p 275.50p 15403
04/07/2014 275.00p 275.00p 272.00p 275.00p 4000
03/07/2014 275.00p 277.40p 272.96p 275.00p 1410
02/07/2014 275.00p 277.40p 272.96p 275.00p 3698
01/07/2014 274.50p 277.34p 272.00p 275.00p 18107
30/06/2014 273.50p 276.50p 270.77p 274.50p 12162
27/06/2014 274.00p 274.00p 271.00p 273.50p 16947
26/06/2014 273.50p 276.00p 271.66p 274.00p 18882
25/06/2014 273.50p 273.50p 270.00p 273.50p 7390
24/06/2014 273.50p 276.30p 273.50p 273.50p 15000
23/06/2014 272.50p 273.55p 270.50p 273.50p 6844
20/06/2014 272.00p 272.50p 269.00p 272.50p 0
19/06/2014 272.00p 272.00p 269.60p 272.00p 4289
18/06/2014 273.50p 274.13p 269.00p 272.00p 15476
17/06/2014 273.50p 273.50p 270.00p 273.50p 876
16/06/2014 274.50p 274.97p 270.00p 273.50p 9831
13/06/2014 275.50p 276.13p 271.95p 274.50p 122185
12/06/2014 275.50p 276.00p 272.00p 275.50p 0
11/06/2014 276.00p 276.00p 272.00p 275.50p 4658
10/06/2014 275.00p 276.00p 271.00p 276.00p 582291
09/06/2014 274.50p 276.68p 271.00p 275.00p 10260
06/06/2014 274.50p 274.50p 271.00p 274.50p 320770
05/06/2014 274.50p 275.50p 271.00p 274.50p 6462
04/06/2014 274.50p 276.46p 272.00p 274.50p 3920
03/06/2014 274.50p 276.46p 274.00p 274.50p 247
02/06/2014 275.00p 277.00p 271.50p 275.00p 0
30/05/2014 275.50p 277.00p 271.50p 275.00p 1601574
29/05/2014 271.50p 275.50p 270.00p 275.50p 27353
28/05/2014 266.00p 271.00p 264.50p 271.00p 26838
27/05/2014 259.00p 264.50p 256.06p 264.50p 590755
23/05/2014 261.00p 261.50p 256.00p 259.00p 1418313
22/05/2014 262.00p 262.00p 260.00p 261.00p 2135
21/05/2014 262.00p 262.00p 261.50p 262.00p 182
20/05/2014 263.50p 263.50p 258.00p 261.50p 144418
19/05/2014 264.00p 264.00p 260.00p 263.50p 6281
16/05/2014 265.00p 265.00p 258.00p 264.00p 88098
15/05/2014 265.00p 265.00p 262.00p 265.00p 28850
14/05/2014 264.00p 268.00p 262.00p 265.00p 28250
13/05/2014 262.00p 264.00p 260.00p 264.00p 138208
12/05/2014 261.00p 262.00p 258.00p 262.00p 14242
09/05/2014 261.00p 263.28p 258.00p 261.00p 266902
08/05/2014 261.50p 261.50p 256.57p 261.00p 46958
07/05/2014 265.25p 265.25p 259.06p 261.50p 13920
06/05/2014 269.50p 269.50p 262.50p 266.25p 31853
02/05/2014 269.50p 269.50p 263.18p 269.50p 10079
01/05/2014 270.00p 270.00p 267.00p 269.50p 24284
30/04/2014 273.75p 273.75p 267.50p 270.00p 11480
29/04/2014 278.00p 278.00p 272.00p 274.75p 12868
28/04/2014 279.50p 279.50p 276.00p 278.00p 4504
25/04/2014 280.00p 283.00p 277.12p 279.50p 2176
24/04/2014 280.50p 280.50p 278.00p 280.00p 3637
23/04/2014 281.00p 281.00p 278.00p 280.50p 16080
22/04/2014 281.00p 284.00p 280.00p 281.00p 16840
17/04/2014 281.00p 281.00p 278.00p 281.00p 3794
16/04/2014 281.00p 284.00p 281.00p 281.00p 0
15/04/2014 281.00p 284.00p 281.00p 281.00p 2637
14/04/2014 281.00p 285.00p 281.00p 281.00p 0
11/04/2014 282.00p 285.00p 282.00p 282.00p 14548
10/04/2014 284.00p 284.00p 282.00p 283.50p 8595
09/04/2014 283.50p 286.04p 281.00p 284.00p 13783
08/04/2014 286.50p 286.50p 282.00p 283.50p 7775
07/04/2014 288.00p 289.14p 285.25p 286.50p 10173
04/04/2014 282.50p 289.80p 281.00p 288.00p 19020
03/04/2014 282.50p 284.44p 280.00p 282.50p 14221
02/04/2014 282.50p 283.70p 280.75p 282.50p 2164
01/04/2014 282.50p 288.00p 280.05p 282.50p 5038
31/03/2014 283.50p 285.18p 280.07p 282.50p 1170
28/03/2014 283.50p 287.00p 280.00p 283.50p 13172
27/03/2014 283.50p 285.18p 283.50p 283.50p 3780
26/03/2014 283.50p 285.18p 280.00p 283.50p 2852
25/03/2014 283.50p 287.00p 281.00p 283.50p 23882
24/03/2014 283.50p 285.40p 280.00p 283.50p 5282
21/03/2014 283.50p 287.00p 280.50p 283.50p 19938
20/03/2014 283.50p 287.00p 280.25p 283.50p 1529
19/03/2014 284.00p 286.40p 280.10p 283.50p 7665
18/03/2014 284.00p 288.00p 280.00p 284.00p 12526
17/03/2014 284.00p 287.20p 280.10p 284.00p 9971
14/03/2014 284.50p 288.00p 281.25p 284.00p 14997
13/03/2014 284.50p 284.50p 281.25p 284.50p 13140
12/03/2014 284.50p 287.00p 281.50p 284.50p 8482
11/03/2014 284.50p 288.00p 282.11p 284.50p 11537
10/03/2014 284.50p 287.80p 282.11p 284.50p 1567
07/03/2014 284.50p 288.00p 284.50p 284.50p 14722
06/03/2014 284.50p 286.89p 284.50p 284.50p 1000
05/03/2014 284.50p 286.89p 281.10p 284.50p 11599
04/03/2014 283.50p 287.00p 281.25p 284.00p 10720
03/03/2014 284.50p 286.00p 282.00p 283.25p 16379
28/02/2014 284.50p 288.00p 282.05p 284.50p 4335
27/02/2014 285.50p 287.30p 284.50p 284.50p 4777
26/02/2014 285.50p 287.49p 283.00p 285.50p 7697
25/02/2014 285.50p 288.00p 283.21p 285.50p 17994
24/02/2014 284.25p 286.45p 284.25p 285.50p 824
21/02/2014 277.00p 282.75p 277.00p 282.75p 15069
20/02/2014 277.00p 279.40p 275.13p 277.00p 6007
19/02/2014 277.00p 279.40p 277.00p 277.00p 238
18/02/2014 278.25p 281.50p 276.13p 278.25p 8072

*Close Price adjusted for both dividends and splits