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
03/05/2013 252.00p 253.00p 251.11p 252.00p 27593
02/05/2013 252.00p 252.00p 251.00p 252.00p 14800
01/05/2013 252.00p 253.00p 251.00p 252.00p 6952
30/04/2013 251.00p 253.00p 250.00p 252.00p 18835
29/04/2013 250.50p 250.89p 249.30p 250.50p 21704
26/04/2013 250.50p 251.50p 249.00p 250.50p 11594
25/04/2013 249.00p 251.49p 247.11p 250.50p 64652
24/04/2013 247.00p 249.75p 245.50p 249.00p 15931
23/04/2013 246.50p 248.50p 244.75p 247.00p 16717
22/04/2013 246.50p 247.39p 244.50p 246.50p 18778
19/04/2013 246.50p 248.50p 244.50p 246.50p 18596
18/04/2013 247.50p 248.39p 244.50p 246.50p 25670
17/04/2013 247.75p 248.39p 247.50p 247.50p 2689
16/04/2013 249.00p 249.89p 246.00p 247.75p 48612
15/04/2013 249.50p 249.89p 248.25p 249.50p 5853
12/04/2013 250.00p 251.60p 248.00p 249.50p 11063
11/04/2013 250.00p 251.75p 248.51p 250.00p 12414
10/04/2013 249.50p 251.49p 248.00p 250.00p 9448
09/04/2013 248.00p 250.00p 246.50p 249.50p 24674
08/04/2013 248.50p 248.71p 246.00p 248.00p 35275
05/04/2013 251.75p 252.00p 247.00p 248.50p 47717
04/04/2013 251.75p 253.50p 250.11p 251.75p 13651
03/04/2013 251.50p 252.39p 250.00p 251.75p 18247
02/04/2013 251.50p 253.00p 250.00p 251.50p 36951
28/03/2013 251.50p 252.19p 250.00p 251.50p 7341
27/03/2013 251.50p 251.50p 250.00p 251.50p 4405
26/03/2013 251.00p 252.00p 250.11p 250.75p 15523
25/03/2013 250.50p 251.49p 250.00p 251.00p 13573
22/03/2013 251.00p 252.50p 249.00p 250.50p 31450
21/03/2013 253.50p 254.49p 252.00p 252.50p 18297
20/03/2013 253.50p 254.70p 252.21p 253.50p 4217
19/03/2013 250.50p 253.50p 250.50p 253.50p 13924
18/03/2013 255.25p 255.25p 250.00p 250.50p 19019
15/03/2013 257.00p 258.50p 255.50p 256.75p 21663
14/03/2013 257.00p 257.99p 255.50p 257.00p 12060
13/03/2013 257.75p 258.30p 255.61p 257.00p 16991
12/03/2013 255.00p 257.33p 253.61p 256.75p 15300
11/03/2013 255.00p 255.39p 253.61p 255.00p 4452
08/03/2013 254.75p 255.99p 253.61p 255.00p 34218
07/03/2013 251.50p 253.75p 251.50p 253.75p 9328
06/03/2013 251.00p 252.70p 250.51p 251.50p 17918
05/03/2013 249.50p 251.00p 249.50p 251.00p 68335
04/03/2013 249.00p 249.00p 248.00p 249.00p 12973
01/03/2013 248.50p 249.49p 247.00p 249.00p 21585
28/02/2013 248.50p 249.70p 247.11p 248.50p 2426
27/02/2013 248.00p 249.00p 247.00p 248.00p 0
26/02/2013 248.00p 249.00p 247.00p 248.00p 8905
25/02/2013 248.00p 249.70p 248.00p 248.50p 19161
22/02/2013 244.50p 248.49p 243.00p 248.00p 21616
21/02/2013 247.50p 247.50p 243.00p 244.50p 17080
20/02/2013 246.50p 248.00p 246.00p 247.50p 2784
19/02/2013 247.50p 248.49p 246.00p 247.50p 8956
18/02/2013 246.50p 247.00p 246.00p 247.00p 7076
15/02/2013 245.50p 246.50p 244.00p 246.50p 19172
14/02/2013 247.00p 247.00p 244.00p 245.50p 7890
13/02/2013 245.50p 247.00p 244.50p 247.00p 975
12/02/2013 244.00p 244.89p 243.00p 244.50p 16639
11/02/2013 243.50p 244.00p 242.00p 244.00p 3342
08/02/2013 243.25p 244.00p 242.00p 243.50p 26170
07/02/2013 243.50p 243.50p 242.50p 243.25p 17295
06/02/2013 241.50p 244.00p 240.51p 243.50p 10548
05/02/2013 241.50p 242.70p 240.00p 241.50p 23199
04/02/2013 239.50p 241.50p 239.50p 241.50p 5000
01/02/2013 239.50p 239.89p 238.11p 239.50p 27812
31/01/2013 240.00p 240.49p 238.00p 239.50p 14327
30/01/2013 240.00p 240.79p 239.11p 240.00p 14018
29/01/2013 240.00p 240.79p 239.11p 240.00p 9573
28/01/2013 237.50p 240.80p 237.50p 240.00p 16441
25/01/2013 237.50p 238.49p 236.11p 237.50p 21925
24/01/2013 236.50p 237.50p 236.30p 237.50p 2033
23/01/2013 236.50p 236.89p 235.11p 236.50p 8949
22/01/2013 236.50p 237.49p 235.30p 236.50p 19155
21/01/2013 237.00p 239.00p 235.00p 236.50p 33507
18/01/2013 233.00p 237.00p 231.40p 236.00p 33082
17/01/2013 233.00p 234.19p 231.40p 233.00p 21160
16/01/2013 234.00p 234.00p 231.00p 233.00p 9995
15/01/2013 234.00p 235.28p 232.11p 234.00p 29856
14/01/2013 232.00p 234.49p 232.00p 233.50p 12447
11/01/2013 232.00p 233.89p 230.51p 232.00p 17802
10/01/2013 231.00p 234.79p 230.00p 232.00p 32292
09/01/2013 230.50p 231.79p 230.00p 231.00p 11744
08/01/2013 229.00p 230.00p 227.51p 229.75p 27854
07/01/2013 229.50p 229.89p 228.00p 229.00p 0
04/01/2013 228.75p 229.89p 228.00p 229.50p 15356
03/01/2013 221.75p 228.75p 220.05p 228.75p 7927
02/01/2013 221.50p 223.49p 218.61p 221.75p 38719
31/12/2012 222.00p 223.39p 220.11p 221.50p 9230
28/12/2012 223.50p 223.50p 220.40p 222.00p 7319
27/12/2012 223.50p 224.89p 222.30p 223.50p 3513
24/12/2012 223.00p 223.00p 222.89p 223.00p 980
21/12/2012 222.50p 224.00p 222.50p 223.00p 11417
20/12/2012 223.00p 223.89p 220.00p 222.50p 52299
19/12/2012 223.00p 223.89p 221.00p 223.00p 13686
18/12/2012 223.00p 225.00p 221.00p 223.00p 37538
17/12/2012 223.00p 223.89p 221.00p 223.00p 20768
14/12/2012 223.50p 223.89p 221.00p 223.00p 5232
13/12/2012 223.50p 223.89p 222.00p 223.50p 25740
12/12/2012 224.00p 224.00p 222.00p 223.50p 6408
11/12/2012 225.50p 227.49p 222.50p 224.00p 34191
10/12/2012 225.25p 226.89p 223.01p 225.25p 5080
07/12/2012 226.00p 227.00p 223.01p 225.25p 15467
06/12/2012 226.00p 227.89p 224.20p 226.00p 37091
05/12/2012 225.50p 228.49p 224.50p 226.00p 31753
04/12/2012 226.00p 228.00p 225.50p 225.50p 16902
03/12/2012 228.00p 229.49p 224.00p 226.00p 61778
30/11/2012 228.00p 231.00p 227.22p 228.00p 24414
29/11/2012 228.00p 230.40p 228.00p 228.00p 9
28/11/2012 228.50p 231.00p 227.20p 228.00p 8542
27/11/2012 228.50p 231.00p 227.50p 228.50p 36874
26/11/2012 228.50p 231.00p 227.31p 228.50p 4147
23/11/2012 226.87p 231.00p 226.87p 228.50p 11943
22/11/2012 226.50p 229.00p 226.50p 226.75p 2794
21/11/2012 226.50p 228.75p 225.00p 226.50p 5506
20/11/2012 226.50p 229.00p 224.51p 226.50p 9437
19/11/2012 226.00p 227.60p 224.51p 226.00p 5999
16/11/2012 226.00p 226.00p 224.51p 226.00p 1690
15/11/2012 226.50p 227.60p 225.00p 226.00p 16244
14/11/2012 229.00p 231.00p 227.51p 229.00p 1594
13/11/2012 230.50p 231.00p 228.00p 229.00p 34079
12/11/2012 231.50p 231.89p 230.00p 231.50p 19722
09/11/2012 232.50p 233.89p 231.00p 231.50p 21860
08/11/2012 233.00p 233.00p 231.00p 232.50p 2120
07/11/2012 234.00p 236.40p 231.51p 234.00p 11104
06/11/2012 234.00p 236.40p 231.51p 234.00p 10561
05/11/2012 234.00p 236.49p 231.60p 234.00p 3849
02/11/2012 234.50p 237.00p 232.51p 234.00p 19843
01/11/2012 234.00p 235.49p 232.51p 234.50p 2242
31/10/2012 234.50p 235.85p 231.00p 234.00p 17575
30/10/2012 234.00p 235.89p 232.00p 234.50p 23850
29/10/2012 234.00p 235.89p 231.60p 234.00p 10151
26/10/2012 234.00p 236.39p 231.60p 234.00p 6254
25/10/2012 234.50p 236.40p 231.51p 234.00p 19179
24/10/2012 234.50p 236.89p 232.50p 234.50p 12176
23/10/2012 235.00p 238.00p 232.00p 234.50p 13441
22/10/2012 235.00p 236.79p 232.60p 235.00p 9605
19/10/2012 235.00p 237.00p 232.00p 235.00p 10309
18/10/2012 235.00p 237.39p 232.60p 235.00p 6947
17/10/2012 235.00p 237.49p 232.51p 235.00p 5959
16/10/2012 233.00p 237.49p 233.00p 235.00p 36588
15/10/2012 232.12p 234.49p 229.50p 232.12p 5218
12/10/2012 233.50p 235.50p 229.36p 232.12p 21863
11/10/2012 233.50p 235.50p 231.51p 233.50p 4850
10/10/2012 234.00p 234.89p 230.00p 233.50p 33605
09/10/2012 235.00p 237.40p 232.51p 234.00p 19095
08/10/2012 235.00p 235.00p 232.51p 235.00p 2000
05/10/2012 234.50p 237.40p 232.51p 235.00p 5388
04/10/2012 233.00p 235.00p 231.00p 234.25p 6139
03/10/2012 232.50p 233.89p 230.50p 232.50p 8015
02/10/2012 232.00p 234.00p 230.10p 232.50p 3937
01/10/2012 232.00p 234.40p 228.50p 230.00p 17701
28/09/2012 232.50p 234.12p 230.51p 232.00p 7730
27/09/2012 234.00p 236.39p 231.50p 232.50p 12268
26/09/2012 234.50p 236.40p 232.00p 234.00p 4761
25/09/2012 234.00p 236.50p 233.50p 234.50p 9133
24/09/2012 234.00p 236.49p 231.51p 234.00p 12371
21/09/2012 234.50p 236.89p 232.71p 234.50p 19986
20/09/2012 234.50p 237.00p 232.71p 234.50p 11484
19/09/2012 235.50p 237.50p 233.25p 234.50p 15451
18/09/2012 236.00p 238.39p 233.25p 235.50p 14717
17/09/2012 236.00p 238.40p 233.25p 236.00p 7294
14/09/2012 237.00p 239.00p 235.11p 237.00p 21378
13/09/2012 236.00p 238.00p 233.25p 236.00p 0
12/09/2012 238.00p 238.00p 233.25p 236.00p 3855
11/09/2012 238.00p 239.00p 234.00p 238.00p 28399
10/09/2012 238.25p 240.49p 236.51p 238.50p 5848
07/09/2012 235.50p 238.49p 235.50p 238.25p 26668
06/09/2012 236.00p 236.89p 233.50p 235.50p 3258
05/09/2012 237.50p 238.89p 236.00p 236.00p 7522
04/09/2012 238.00p 239.79p 237.11p 238.50p 10716
03/09/2012 238.50p 240.89p 236.61p 238.00p 1891
31/08/2012 238.50p 240.89p 237.11p 238.50p 3169
30/08/2012 238.00p 240.89p 236.51p 238.50p 9570
29/08/2012 238.00p 240.89p 236.40p 238.00p 13587
28/08/2012 237.50p 239.89p 236.40p 238.00p 6265
24/08/2012 238.63p 241.25p 236.30p 237.50p 23659
23/08/2012 238.63p 241.25p 236.53p 238.63p 4454
22/08/2012 238.63p 241.25p 238.63p 238.63p 3105
21/08/2012 238.63p 241.25p 238.63p 238.63p 3112
20/08/2012 238.63p 241.14p 236.53p 238.63p 10048
17/08/2012 238.50p 241.00p 236.51p 238.63p 29495
16/08/2012 238.50p 240.00p 236.51p 238.50p 8861
15/08/2012 238.50p 241.00p 236.00p 238.50p 4970
14/08/2012 238.50p 241.00p 237.11p 238.50p 11763
13/08/2012 238.50p 241.00p 237.11p 238.50p 2297
10/08/2012 234.63p 240.50p 234.11p 238.50p 12217
09/08/2012 234.63p 236.74p 234.63p 234.63p 2528
08/08/2012 233.25p 236.74p 233.25p 234.63p 3413
07/08/2012 233.25p 234.99p 231.45p 233.25p 15050
06/08/2012 232.87p 234.99p 230.50p 233.25p 14535
03/08/2012 231.00p 232.75p 230.51p 232.75p 27071
02/08/2012 232.50p 234.24p 230.87p 231.00p 15184
01/08/2012 231.75p 234.24p 230.76p 232.50p 5312
31/07/2012 231.75p 233.15p 230.00p 231.75p 24103
30/07/2012 231.25p 233.15p 230.50p 231.75p 11210
27/07/2012 231.25p 233.50p 231.25p 231.25p 14154
26/07/2012 231.25p 232.99p 231.25p 231.25p 1517
25/07/2012 230.00p 231.49p 229.62p 231.25p 465
24/07/2012 230.00p 231.60p 228.40p 230.00p 18400
23/07/2012 230.75p 232.00p 230.00p 230.00p 15401
20/07/2012 230.75p 233.00p 229.01p 231.00p 30727

*Close Price adjusted for both dividends and splits