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
17/02/2014 278.25p 280.85p 276.13p 278.25p 6967
14/02/2014 278.25p 281.50p 278.25p 278.25p 19656
13/02/2014 278.25p 281.50p 276.13p 278.25p 22500
12/02/2014 278.25p 281.50p 276.13p 278.25p 14160
11/02/2014 277.75p 281.50p 277.75p 278.25p 22251
10/02/2014 277.75p 280.99p 275.13p 277.75p 6858
07/02/2014 276.50p 279.00p 274.51p 277.00p 21194
06/02/2014 276.25p 276.25p 274.32p 276.25p 8475
05/02/2014 275.75p 276.90p 273.50p 276.25p 6632
04/02/2014 276.00p 278.00p 275.75p 275.75p 16815
03/02/2014 276.75p 277.00p 274.50p 276.75p 2390
31/01/2014 276.75p 279.00p 276.75p 276.75p 2441
30/01/2014 276.75p 276.75p 274.50p 276.75p 16930
29/01/2014 276.75p 277.90p 276.75p 276.75p 43002
28/01/2014 278.75p 278.75p 274.50p 276.75p 14197
27/01/2014 281.50p 281.90p 275.00p 278.75p 4426
24/01/2014 283.50p 287.00p 279.00p 283.50p 13672
23/01/2014 283.50p 286.00p 280.00p 283.50p 7142
22/01/2014 283.50p 283.50p 280.00p 283.50p 28067
21/01/2014 283.50p 287.00p 265.00p 283.50p 17935
20/01/2014 283.50p 286.80p 280.70p 283.50p 3668
17/01/2014 283.00p 287.00p 283.00p 283.50p 22529
16/01/2014 283.00p 283.00p 279.60p 283.00p 0
15/01/2014 281.00p 283.00p 279.60p 283.00p 7875
14/01/2014 281.00p 285.00p 277.80p 281.00p 12919
13/01/2014 280.50p 283.00p 277.51p 281.00p 7751
10/01/2014 280.50p 280.50p 277.00p 280.50p 9978
09/01/2014 280.50p 284.00p 277.70p 280.50p 5370
08/01/2014 280.50p 280.50p 277.50p 280.50p 17500
07/01/2014 280.00p 284.00p 277.00p 280.50p 22023
06/01/2014 280.00p 281.89p 280.00p 280.00p 2584
03/01/2014 280.00p 283.00p 277.00p 280.00p 32512
02/01/2014 278.50p 281.00p 277.50p 279.50p 4978
31/12/2013 276.50p 277.90p 276.00p 277.50p 26605
30/12/2013 273.50p 276.78p 273.50p 276.50p 4330
27/12/2013 273.50p 276.24p 270.25p 273.50p 3821
24/12/2013 273.50p 277.00p 273.50p 273.50p 2242
23/12/2013 273.50p 276.24p 270.00p 273.50p 9898
20/12/2013 274.00p 278.00p 270.51p 273.50p 14834
19/12/2013 274.00p 276.00p 273.50p 274.00p 3387
18/12/2013 273.50p 276.30p 270.51p 273.50p 10681
17/12/2013 274.50p 278.00p 271.00p 273.50p 9936
16/12/2013 274.50p 277.00p 271.51p 274.50p 15381
13/12/2013 274.50p 278.00p 271.00p 274.50p 16223
12/12/2013 276.00p 277.24p 272.00p 274.50p 9607
11/12/2013 276.00p 277.24p 276.00p 276.00p 350
10/12/2013 276.00p 278.00p 274.00p 276.00p 5110
09/12/2013 276.00p 277.50p 274.00p 276.00p 12674
06/12/2013 276.00p 278.00p 274.75p 276.00p 25514
05/12/2013 276.00p 277.50p 274.50p 276.00p 0
04/12/2013 276.00p 277.50p 274.50p 276.00p 8690
03/12/2013 276.00p 278.00p 274.50p 276.00p 8416
02/12/2013 276.00p 277.50p 274.00p 276.00p 9105
29/11/2013 275.00p 276.50p 274.50p 275.50p 33010
28/11/2013 273.75p 275.64p 273.00p 275.00p 9907
27/11/2013 273.75p 273.75p 273.00p 273.75p 1250
26/11/2013 267.00p 273.75p 264.50p 273.75p 22266
25/11/2013 267.00p 267.00p 264.50p 267.00p 6535
22/11/2013 267.00p 267.89p 264.00p 267.00p 3622
21/11/2013 267.50p 267.89p 258.00p 267.00p 32181
20/11/2013 267.75p 270.35p 267.50p 267.50p 3306
19/11/2013 267.75p 271.00p 264.50p 267.75p 30280
18/11/2013 267.75p 270.99p 265.50p 267.75p 4052
15/11/2013 267.75p 267.75p 264.50p 267.75p 2796
14/11/2013 267.75p 267.75p 265.50p 267.75p 323
13/11/2013 267.00p 269.00p 267.00p 267.25p 735
12/11/2013 267.00p 270.00p 265.00p 267.00p 20590
11/11/2013 267.00p 269.99p 265.00p 267.00p 14578
08/11/2013 268.00p 270.00p 266.00p 267.00p 17381
07/11/2013 270.50p 280.00p 269.00p 269.00p 18681
06/11/2013 270.50p 271.00p 269.51p 270.50p 0
05/11/2013 270.25p 271.00p 269.51p 270.25p 19458
04/11/2013 269.62p 271.00p 269.51p 271.00p 2806
01/11/2013 269.62p 269.75p 269.50p 269.62p 81612
31/10/2013 268.37p 269.62p 267.01p 269.62p 1128
30/10/2013 268.50p 268.50p 267.01p 268.37p 106
29/10/2013 268.50p 269.00p 267.00p 268.50p 20459
28/10/2013 268.50p 269.49p 267.00p 268.50p 9603
25/10/2013 269.75p 270.00p 268.25p 268.25p 3700
24/10/2013 263.25p 269.75p 263.00p 269.75p 3917
23/10/2013 263.25p 263.39p 260.50p 263.25p 4557
22/10/2013 263.50p 265.50p 258.00p 263.25p 19075
21/10/2013 263.25p 265.39p 263.25p 263.50p 2943
18/10/2013 263.25p 266.00p 260.50p 263.25p 16356
17/10/2013 263.25p 264.89p 263.25p 263.25p 3824
16/10/2013 263.00p 264.89p 261.00p 263.25p 4862
15/10/2013 262.50p 263.89p 260.50p 263.00p 5422
14/10/2013 261.75p 261.75p 259.50p 261.75p 1299
11/10/2013 261.75p 264.00p 261.75p 261.75p 25057
10/10/2013 261.75p 261.75p 259.50p 261.75p 4880
09/10/2013 261.75p 262.49p 259.50p 261.75p 666
08/10/2013 264.50p 266.00p 261.00p 261.75p 8838
07/10/2013 264.50p 264.50p 263.00p 264.50p 6722
04/10/2013 264.50p 266.00p 263.00p 264.50p 37869
03/10/2013 264.50p 264.50p 263.00p 264.50p 2351
02/10/2013 264.50p 264.50p 263.00p 264.50p 3446
01/10/2013 264.50p 266.00p 263.00p 264.50p 12467
30/09/2013 264.50p 264.50p 263.00p 264.50p 63
27/09/2013 265.00p 267.00p 263.00p 265.00p 16730
26/09/2013 265.00p 265.49p 263.00p 265.00p 3488
25/09/2013 265.00p 265.49p 263.00p 265.00p 3926
24/09/2013 264.00p 267.00p 263.00p 265.00p 28248
23/09/2013 262.50p 264.00p 262.50p 264.00p 2003
20/09/2013 263.50p 265.00p 260.00p 262.50p 15689
19/09/2013 262.00p 263.50p 260.00p 263.50p 10290
18/09/2013 262.00p 263.49p 259.00p 260.00p 6383
17/09/2013 261.50p 262.00p 260.00p 261.50p 12148
16/09/2013 261.00p 262.00p 261.00p 262.00p 15965
13/09/2013 258.50p 260.44p 256.00p 259.50p 5645
12/09/2013 258.00p 260.49p 256.00p 258.50p 19489
11/09/2013 259.00p 259.80p 258.00p 258.00p 23481
10/09/2013 252.50p 258.50p 250.00p 258.50p 32319
09/09/2013 253.00p 253.00p 250.00p 252.50p 5458
06/09/2013 253.00p 256.00p 251.00p 253.00p 20273
05/09/2013 253.00p 254.00p 253.00p 253.00p 126
04/09/2013 253.50p 254.79p 250.00p 253.00p 621
03/09/2013 254.00p 257.00p 251.00p 254.00p 3720
02/09/2013 254.00p 254.00p 251.00p 254.00p 2000
30/08/2013 254.50p 257.00p 254.00p 254.00p 4901
29/08/2013 254.50p 255.79p 252.00p 254.50p 6687
28/08/2013 257.00p 257.00p 254.00p 254.50p 2000
27/08/2013 258.50p 261.00p 257.50p 257.50p 14666
23/08/2013 258.50p 261.00p 258.50p 258.50p 9976
22/08/2013 259.50p 261.40p 256.00p 258.50p 3312
21/08/2013 260.50p 261.49p 257.00p 259.50p 2416
20/08/2013 260.50p 262.00p 259.00p 260.50p 22685
19/08/2013 260.50p 261.70p 259.00p 260.50p 6084
16/08/2013 262.25p 265.00p 259.30p 260.50p 20687
15/08/2013 266.00p 266.00p 262.30p 262.50p 6000
14/08/2013 265.50p 266.00p 265.00p 266.00p 8166
13/08/2013 259.50p 265.50p 259.50p 265.00p 74551
12/08/2013 259.50p 259.90p 257.00p 259.50p 4575
09/08/2013 259.50p 261.00p 259.50p 259.50p 5785
08/08/2013 260.00p 260.00p 257.00p 259.50p 9070
07/08/2013 261.00p 261.00p 258.00p 260.00p 770
06/08/2013 261.00p 262.00p 260.00p 261.00p 13703
05/08/2013 260.50p 261.50p 260.00p 261.00p 9192
02/08/2013 258.50p 260.50p 256.00p 260.50p 15472
01/08/2013 257.50p 257.50p 256.00p 257.50p 2557
31/07/2013 256.50p 257.50p 254.00p 257.50p 0
30/07/2013 256.50p 256.90p 254.00p 256.50p 9948
29/07/2013 256.50p 257.00p 254.00p 256.50p 14888
26/07/2013 257.50p 257.50p 255.00p 256.50p 8474
25/07/2013 258.00p 258.90p 256.50p 257.50p 5343
24/07/2013 257.50p 258.90p 257.50p 258.00p 181
23/07/2013 257.00p 258.90p 256.00p 258.00p 5465
22/07/2013 256.50p 257.00p 256.00p 256.50p 5826
19/07/2013 257.00p 259.00p 255.00p 256.50p 24394
18/07/2013 257.00p 258.60p 255.51p 257.00p 1817
17/07/2013 255.00p 257.00p 253.60p 257.00p 4497
16/07/2013 255.25p 255.25p 253.00p 255.00p 5093
15/07/2013 255.25p 255.25p 253.00p 255.25p 4300
12/07/2013 255.25p 257.50p 253.51p 255.25p 7568
11/07/2013 255.00p 256.24p 253.50p 255.25p 7840
10/07/2013 255.25p 256.24p 253.00p 255.00p 0
09/07/2013 255.25p 256.24p 253.00p 255.25p 11052
08/07/2013 254.75p 255.25p 253.51p 255.25p 8082
05/07/2013 254.25p 256.50p 254.25p 254.25p 11144
04/07/2013 254.00p 254.25p 252.00p 254.25p 5814
03/07/2013 254.75p 256.00p 252.00p 254.00p 2433
02/07/2013 256.25p 256.25p 256.00p 256.00p 959
01/07/2013 256.63p 258.00p 255.00p 256.25p 12505
28/06/2013 257.00p 259.00p 255.00p 256.63p 9267
27/06/2013 257.00p 257.00p 255.00p 257.00p 6218
26/06/2013 257.00p 257.00p 256.90p 257.00p 5049
25/06/2013 257.00p 257.00p 255.00p 257.00p 6009
24/06/2013 257.50p 257.89p 255.01p 257.00p 23681
21/06/2013 257.50p 258.00p 256.00p 257.50p 13564
20/06/2013 257.00p 258.00p 256.00p 257.50p 5239
19/06/2013 258.75p 260.15p 256.01p 258.00p 2462
18/06/2013 258.25p 260.25p 256.01p 258.75p 8160
17/06/2013 258.25p 259.50p 256.00p 258.25p 10615
14/06/2013 258.25p 259.99p 258.25p 258.25p 5980
13/06/2013 260.25p 261.75p 256.00p 258.25p 23956
12/06/2013 261.75p 262.00p 259.50p 261.75p 3640
11/06/2013 262.25p 263.00p 259.50p 262.00p 20441
10/06/2013 262.25p 263.64p 260.00p 262.25p 4617
07/06/2013 262.75p 264.50p 262.25p 262.25p 13651
06/06/2013 263.50p 263.99p 262.00p 262.75p 5710
05/06/2013 263.00p 264.49p 262.25p 263.50p 1656
04/06/2013 263.00p 263.00p 262.00p 263.00p 4787
03/06/2013 264.50p 266.00p 263.00p 263.00p 17240
31/05/2013 266.00p 266.00p 264.00p 266.00p 16599
30/05/2013 266.00p 266.89p 264.00p 266.00p 3081
29/05/2013 265.00p 265.50p 265.00p 265.50p 17978
28/05/2013 265.00p 265.49p 264.00p 265.00p 6399
24/05/2013 264.88p 266.00p 263.75p 264.88p 12098
23/05/2013 264.37p 265.49p 263.75p 264.88p 9411
22/05/2013 261.50p 265.50p 260.00p 265.50p 9002
21/05/2013 261.50p 263.00p 260.00p 261.50p 11025
20/05/2013 261.50p 261.89p 260.00p 261.50p 6144
17/05/2013 261.00p 261.50p 260.00p 261.50p 19924
16/05/2013 261.00p 261.00p 260.00p 261.00p 2023
15/05/2013 257.00p 260.25p 255.00p 260.25p 14038
14/05/2013 256.50p 256.50p 255.00p 256.00p 6375
13/05/2013 257.00p 257.67p 255.00p 256.50p 15444
10/05/2013 257.50p 258.49p 255.11p 257.00p 27282
09/05/2013 257.50p 258.49p 256.00p 257.50p 12574
08/05/2013 256.50p 258.49p 256.11p 257.50p 18715
07/05/2013 252.00p 256.50p 251.00p 256.50p 29922

*Close Price adjusted for both dividends and splits