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
19/07/2012 231.00p 233.00p 229.01p 230.75p 17919
18/07/2012 231.00p 232.60p 229.51p 231.00p 3151
17/07/2012 231.00p 233.00p 229.51p 231.00p 26027
16/07/2012 230.75p 233.58p 230.75p 231.00p 11798
13/07/2012 230.25p 232.50p 228.50p 230.75p 16899
12/07/2012 230.25p 230.25p 229.25p 229.25p 451
11/07/2012 230.25p 231.59p 230.25p 230.25p 1037
10/07/2012 230.25p 232.00p 228.71p 230.25p 15854
09/07/2012 231.00p 232.79p 228.71p 230.75p 2621
06/07/2012 231.50p 232.79p 230.21p 231.00p 11978
05/07/2012 231.50p 232.79p 230.21p 231.50p 11753
04/07/2012 231.50p 231.89p 231.50p 231.50p 4931
03/07/2012 231.50p 232.00p 230.00p 231.50p 21564
02/07/2012 230.75p 231.89p 228.61p 230.75p 2745
29/06/2012 231.00p 231.89p 228.50p 230.75p 14275
28/06/2012 230.75p 231.89p 230.75p 231.00p 6546
27/06/2012 230.75p 231.89p 228.50p 230.75p 6733
26/06/2012 232.25p 233.99p 227.00p 230.75p 31642
25/06/2012 232.25p 233.98p 229.00p 232.25p 24590
22/06/2012 232.25p 234.05p 230.51p 232.25p 3902
21/06/2012 232.25p 234.50p 230.25p 232.25p 19324
20/06/2012 232.25p 234.50p 230.58p 232.25p 5157
19/06/2012 232.25p 234.50p 230.51p 232.25p 30648
18/06/2012 230.00p 232.25p 230.00p 232.25p 4666
15/06/2012 230.00p 232.00p 229.75p 229.75p 26164
14/06/2012 231.00p 231.00p 228.75p 230.00p 3450
13/06/2012 231.50p 231.50p 230.21p 231.50p 750
12/06/2012 233.25p 234.99p 231.21p 231.50p 2548
11/06/2012 233.25p 234.99p 231.00p 233.25p 9691
08/06/2012 233.75p 235.00p 232.00p 233.25p 10819
07/06/2012 233.75p 233.75p 231.50p 233.75p 5215
06/06/2012 232.75p 235.00p 232.75p 233.75p 2023
01/06/2012 235.00p 236.00p 231.50p 232.75p 30817
31/05/2012 235.00p 235.00p 233.23p 235.00p 429
30/05/2012 235.00p 236.00p 235.00p 235.00p 2976
29/05/2012 233.25p 236.00p 233.00p 235.00p 7210
28/05/2012 232.00p 234.00p 232.00p 233.25p 0
25/05/2012 232.00p 234.00p 232.00p 232.00p 8760
24/05/2012 232.00p 235.29p 231.21p 232.00p 2170
23/05/2012 235.25p 237.00p 232.50p 232.50p 731
22/05/2012 234.75p 237.50p 232.21p 236.50p 10900
21/05/2012 234.75p 235.89p 234.75p 234.75p 188
18/05/2012 235.50p 237.00p 232.00p 234.75p 163471
17/05/2012 239.00p 240.89p 234.00p 235.50p 3017
16/05/2012 239.00p 240.89p 236.00p 239.00p 1780
15/05/2012 244.00p 244.00p 239.00p 239.00p 15801
14/05/2012 244.00p 244.00p 241.00p 244.00p 2887
11/05/2012 244.00p 247.00p 241.00p 244.00p 21707
10/05/2012 244.00p 244.00p 244.00p 244.00p 1280
09/05/2012 245.50p 245.89p 243.00p 244.00p 9476
08/05/2012 246.00p 247.49p 243.00p 245.50p 10613
04/05/2012 246.00p 247.49p 244.00p 246.00p 4660
03/05/2012 246.00p 247.49p 244.00p 246.00p 6122
02/05/2012 245.50p 247.49p 244.00p 246.00p 9438
01/05/2012 244.00p 246.00p 244.00p 244.00p 12268
30/04/2012 244.00p 246.00p 244.00p 244.00p 2744
27/04/2012 244.50p 246.00p 242.51p 244.00p 18652
26/04/2012 244.50p 244.50p 242.25p 244.50p 30025
25/04/2012 244.50p 247.00p 242.51p 244.50p 3312
24/04/2012 245.00p 247.00p 242.51p 244.50p 11540
23/04/2012 245.00p 247.00p 243.00p 245.00p 12428
20/04/2012 245.00p 246.89p 244.11p 245.00p 14595
19/04/2012 245.00p 246.89p 243.51p 245.00p 16769
18/04/2012 244.50p 245.49p 243.51p 245.00p 16602
17/04/2012 244.25p 247.00p 243.51p 244.50p 38868
16/04/2012 244.25p 246.00p 242.50p 244.25p 9751
13/04/2012 244.50p 246.00p 243.50p 244.50p 6697
12/04/2012 244.50p 246.00p 243.51p 244.50p 4510
11/04/2012 244.25p 245.49p 244.25p 244.25p 2754
10/04/2012 244.25p 245.49p 243.51p 244.50p 17927
05/04/2012 246.50p 247.00p 242.50p 244.25p 8180
04/04/2012 246.75p 247.39p 246.50p 246.50p 3064
03/04/2012 244.75p 247.50p 244.51p 247.50p 18540
02/04/2012 244.75p 245.99p 242.00p 244.75p 7150
30/03/2012 244.75p 245.99p 243.00p 244.75p 17275
29/03/2012 245.25p 245.99p 243.51p 244.75p 7710
28/03/2012 246.25p 247.49p 245.01p 245.25p 10733
27/03/2012 246.25p 248.00p 245.01p 246.25p 4335
26/03/2012 246.25p 247.89p 244.50p 246.25p 26195
23/03/2012 246.25p 247.49p 244.61p 246.25p 6828
22/03/2012 248.25p 248.25p 244.50p 246.25p 4522
21/03/2012 248.25p 249.49p 246.50p 248.25p 6947
20/03/2012 250.50p 251.49p 247.50p 248.25p 14932
19/03/2012 249.75p 251.50p 249.11p 250.50p 6305
16/03/2012 249.75p 251.00p 248.00p 249.75p 10258
15/03/2012 249.75p 250.99p 248.11p 249.75p 3310
14/03/2012 248.50p 249.75p 247.25p 249.75p 18723
13/03/2012 247.25p 249.50p 246.50p 248.50p 45249
12/03/2012 246.75p 247.89p 245.61p 247.25p 9903
09/03/2012 246.25p 248.00p 246.25p 246.75p 10426
08/03/2012 243.25p 247.50p 243.11p 246.25p 9628
07/03/2012 244.25p 244.89p 241.61p 243.25p 15297
06/03/2012 247.50p 247.50p 245.00p 245.25p 8114
05/03/2012 248.75p 249.99p 248.50p 248.50p 2445
02/03/2012 248.75p 248.75p 247.51p 248.75p 110
01/03/2012 246.50p 250.00p 245.51p 248.75p 8144
29/02/2012 244.50p 246.89p 244.11p 246.50p 5262
28/02/2012 244.50p 245.89p 243.11p 244.50p 12518
27/02/2012 244.00p 245.64p 244.00p 244.00p 2375
24/02/2012 242.00p 244.25p 242.00p 243.00p 18078
23/02/2012 239.75p 241.25p 238.50p 241.25p 5216
22/02/2012 239.75p 241.00p 238.11p 239.75p 1087
21/02/2012 240.37p 241.50p 238.11p 239.75p 11376
20/02/2012 239.12p 240.75p 238.51p 240.37p 11820
17/02/2012 239.12p 240.25p 238.51p 239.12p 11718
16/02/2012 239.12p 240.25p 239.00p 239.12p 5756
15/02/2012 238.12p 240.25p 238.12p 239.12p 7419
14/02/2012 238.63p 240.14p 236.51p 238.12p 11830
13/02/2012 235.63p 240.14p 235.63p 238.63p 23247
10/02/2012 235.63p 237.25p 235.51p 235.63p 25063
09/02/2012 234.00p 237.25p 234.00p 235.63p 6040
08/02/2012 230.50p 235.00p 230.50p 234.00p 18328
07/02/2012 231.00p 232.89p 229.11p 230.50p 1335
06/02/2012 229.63p 231.89p 229.00p 231.00p 21645
03/02/2012 227.62p 230.75p 227.00p 229.63p 24277
02/02/2012 225.00p 227.25p 225.00p 227.25p 7356
01/02/2012 224.00p 226.00p 223.89p 225.00p 18915
31/01/2012 224.00p 224.00p 222.00p 224.00p 5964
30/01/2012 226.00p 226.00p 223.89p 224.00p 5140
27/01/2012 222.50p 226.00p 222.50p 226.00p 15220
26/01/2012 222.00p 222.50p 215.00p 222.50p 16928
25/01/2012 222.50p 224.00p 221.89p 222.00p 16042
24/01/2012 222.00p 222.50p 219.50p 222.50p 7376
23/01/2012 223.50p 223.50p 220.89p 222.00p 16701
20/01/2012 223.50p 226.00p 221.50p 223.50p 6815
19/01/2012 223.50p 223.50p 222.89p 223.50p 0
18/01/2012 223.50p 223.50p 222.89p 223.50p 3049
17/01/2012 221.00p 223.50p 219.50p 223.50p 12032
16/01/2012 221.00p 221.00p 220.89p 221.00p 1640
13/01/2012 221.00p 221.89p 221.00p 221.00p 1688
12/01/2012 221.50p 221.50p 221.00p 221.00p 3000
11/01/2012 221.50p 221.89p 221.50p 221.50p 7172
10/01/2012 222.00p 223.00p 221.00p 221.50p 12051
09/01/2012 223.00p 223.00p 221.00p 222.00p 1550
06/01/2012 223.00p 225.00p 221.00p 223.00p 9363
05/01/2012 223.00p 224.49p 221.00p 223.00p 6979
04/01/2012 223.00p 223.00p 221.00p 223.00p 0
03/01/2012 221.00p 223.00p 221.00p 223.00p 11421
30/12/2011 221.00p 221.49p 220.50p 221.00p 1687
29/12/2011 221.00p 221.00p 220.00p 221.00p 4210
28/12/2011 221.00p 221.49p 221.00p 221.00p 297
23/12/2011 221.00p 222.00p 220.00p 221.00p 5387
22/12/2011 221.00p 222.00p 221.00p 221.00p 929
21/12/2011 221.00p 222.00p 221.00p 221.00p 773
20/12/2011 222.00p 222.00p 220.00p 221.00p 8697
19/12/2011 224.00p 225.49p 220.00p 222.00p 8481
16/12/2011 225.00p 226.00p 225.00p 225.00p 17805
15/12/2011 225.00p 225.49p 225.00p 225.00p 286
14/12/2011 226.00p 229.00p 224.00p 225.00p 0
13/12/2011 226.00p 227.49p 224.00p 226.00p 6665
12/12/2011 228.00p 228.00p 226.00p 226.00p 2150
09/12/2011 227.50p 228.00p 227.50p 228.00p 7529
08/12/2011 229.00p 230.00p 227.90p 228.00p 2205
07/12/2011 230.00p 230.00p 228.00p 229.00p 5000
06/12/2011 230.00p 230.00p 228.00p 230.00p 11120
05/12/2011 230.00p 230.00p 228.00p 230.00p 23399
02/12/2011 230.00p 231.40p 228.51p 230.00p 13654
01/12/2011 229.00p 230.89p 226.51p 229.00p 1110
30/11/2011 227.50p 229.00p 226.50p 229.00p 2211
29/11/2011 227.50p 228.89p 225.51p 227.50p 4811
28/11/2011 226.00p 228.50p 223.51p 227.50p 0
25/11/2011 226.00p 227.89p 223.51p 226.00p 14182
24/11/2011 226.00p 227.89p 223.50p 226.00p 2560
23/11/2011 227.00p 228.89p 223.25p 226.00p 6160
22/11/2011 227.50p 229.49p 225.50p 227.50p 7324
21/11/2011 228.00p 232.75p 225.00p 227.50p 0
18/11/2011 232.75p 232.75p 225.00p 228.00p 5313
17/11/2011 232.75p 234.99p 230.51p 232.75p 3448
16/11/2011 232.75p 232.75p 231.00p 232.75p 5175
15/11/2011 232.75p 235.50p 232.75p 232.75p 10119
14/11/2011 232.75p 234.99p 232.75p 232.75p 2114
11/11/2011 231.00p 234.00p 230.51p 232.75p 25153
10/11/2011 231.00p 236.00p 229.50p 231.00p 0
09/11/2011 233.00p 236.00p 233.00p 233.00p 16850
08/11/2011 233.00p 236.00p 233.00p 233.00p 5127
07/11/2011 232.00p 233.00p 228.11p 233.00p 13
04/11/2011 231.00p 234.00p 231.00p 232.00p 18798
03/11/2011 230.00p 234.00p 226.50p 231.00p 15053
02/11/2011 230.00p 234.00p 226.00p 231.00p 0
01/11/2011 230.50p 234.00p 226.00p 230.00p 10055
31/10/2011 235.50p 238.50p 233.11p 234.00p 0
28/10/2011 235.50p 238.50p 233.11p 235.50p 4690
27/10/2011 233.00p 238.50p 233.00p 235.50p 2096
26/10/2011 233.50p 237.00p 233.00p 233.00p 0
25/10/2011 233.50p 237.00p 233.50p 233.50p 2361
24/10/2011 235.00p 235.00p 229.00p 233.50p 0
21/10/2011 235.00p 235.00p 229.00p 233.50p 0
20/10/2011 235.00p 235.00p 229.00p 232.50p 0
19/10/2011 234.00p 234.50p 229.00p 232.50p 0
18/10/2011 231.00p 232.00p 229.00p 229.00p 12364
17/10/2011 231.00p 232.01p 231.00p 232.00p 1850
14/10/2011 225.00p 230.25p 225.00p 230.25p 1855
13/10/2011 225.00p 228.00p 225.00p 225.00p 22837
12/10/2011 225.00p 229.79p 225.00p 225.00p 2600
11/10/2011 232.50p 232.50p 225.50p 226.00p 2752
10/10/2011 226.50p 229.00p 224.00p 228.50p 0
07/10/2011 224.00p 228.00p 224.00p 226.00p 34370
06/10/2011 220.50p 223.50p 213.60p 223.50p 0
05/10/2011 215.00p 218.50p 213.60p 218.50p 0
04/10/2011 217.00p 217.00p 213.60p 214.10p 13685

*Close Price adjusted for both dividends and splits