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
03/10/2011 219.50p 222.60p 218.40p 219.00p 8980
30/09/2011 224.50p 224.50p 220.00p 222.50p 11575
29/09/2011 227.50p 227.50p 224.50p 224.50p 12500
28/09/2011 226.50p 229.58p 223.00p 227.50p 0
27/09/2011 223.00p 229.58p 223.00p 226.50p 11750
26/09/2011 220.50p 225.60p 218.00p 222.00p 0
23/09/2011 224.50p 225.60p 218.00p 220.50p 19755
22/09/2011 228.50p 228.50p 224.50p 224.50p 22280
21/09/2011 232.30p 233.60p 232.30p 232.30p 4920
20/09/2011 231.00p 233.60p 231.00p 232.30p 4035
19/09/2011 234.50p 234.50p 231.00p 231.00p 9930
16/09/2011 236.50p 238.00p 236.00p 236.00p 1460
15/09/2011 233.50p 236.40p 233.50p 234.50p 330
14/09/2011 233.50p 233.80p 233.20p 233.50p 10840
13/09/2011 233.20p 233.80p 233.20p 233.50p 10840
12/09/2011 233.20p 233.80p 233.20p 233.20p 10840
09/09/2011 239.50p 241.98p 235.70p 235.70p 5565
08/09/2011 239.50p 241.98p 236.42p 239.50p 1730
07/09/2011 237.50p 242.00p 233.60p 239.50p 0
06/09/2011 236.60p 242.00p 233.60p 237.50p 33560
05/09/2011 236.60p 238.00p 236.60p 236.60p 2085
02/09/2011 239.10p 239.10p 233.00p 238.00p 0
01/09/2011 236.00p 239.10p 233.00p 239.10p 1000
31/08/2011 236.00p 239.78p 233.00p 236.00p 9995
30/08/2011 233.50p 236.38p 233.50p 234.50p 800
26/08/2011 233.50p 236.40p 233.50p 233.50p 3185
25/08/2011 234.50p 236.40p 233.50p 233.50p 1000
24/08/2011 234.50p 237.00p 233.50p 234.50p 0
23/08/2011 233.50p 237.00p 233.50p 234.50p 13015
22/08/2011 233.00p 238.00p 231.22p 233.50p 0
19/08/2011 236.00p 238.00p 231.22p 236.80p 3715
18/08/2011 236.00p 239.40p 236.00p 236.00p 5560
17/08/2011 236.00p 239.40p 232.62p 236.00p 7845
16/08/2011 237.00p 239.40p 236.00p 236.00p 8545
15/08/2011 237.00p 239.40p 237.00p 237.00p 470
12/08/2011 225.50p 236.00p 225.50p 236.00p 14480
11/08/2011 228.00p 230.00p 225.00p 225.50p 15730
10/08/2011 220.00p 231.00p 220.00p 224.50p 18605
09/08/2011 219.00p 220.00p 214.00p 217.00p 15745
08/08/2011 226.00p 226.00p 222.00p 224.00p 10345
05/08/2011 233.50p 233.50p 225.00p 229.00p 5940
04/08/2011 238.50p 240.00p 238.50p 238.50p 2235
03/08/2011 245.50p 245.50p 238.50p 238.50p 0
02/08/2011 247.50p 247.50p 245.50p 245.50p 13775
01/08/2011 247.50p 247.50p 247.50p 247.50p 0
29/07/2011 249.50p 251.00p 246.50p 246.50p 11570
28/07/2011 249.50p 249.50p 248.40p 249.50p 3000
27/07/2011 249.50p 251.00p 249.00p 249.50p 0
26/07/2011 249.00p 251.00p 249.00p 249.50p 8040
25/07/2011 250.50p 250.50p 247.40p 249.00p 8505
22/07/2011 251.50p 252.58p 250.42p 251.50p 7480
21/07/2011 251.50p 252.80p 251.50p 251.50p 2555
20/07/2011 250.50p 251.50p 250.00p 251.50p 19730
19/07/2011 249.50p 250.38p 248.40p 249.50p 7840
18/07/2011 251.50p 251.50p 249.00p 249.50p 15000
15/07/2011 251.50p 253.00p 240.00p 251.50p 12345
14/07/2011 251.50p 254.60p 248.40p 250.50p 3780
13/07/2011 251.50p 253.40p 249.60p 251.50p 24720
12/07/2011 251.50p 255.00p 249.60p 251.50p 29710
11/07/2011 251.00p 256.00p 251.00p 253.00p 16970
08/07/2011 253.00p 253.00p 250.20p 251.00p 14330
07/07/2011 254.00p 254.00p 250.40p 253.00p 8360
06/07/2011 255.00p 255.00p 253.60p 254.00p 3715
05/07/2011 255.00p 256.60p 252.22p 255.00p 19905
04/07/2011 254.00p 255.00p 253.60p 255.00p 2035
01/07/2011 254.00p 254.00p 254.00p 254.00p 22525
30/06/2011 254.00p 254.00p 253.00p 254.00p 5990
29/06/2011 252.50p 254.00p 252.50p 254.00p 230
28/06/2011 252.50p 253.70p 250.22p 252.50p 4660
27/06/2011 252.50p 253.70p 251.50p 252.50p 0
24/06/2011 251.50p 253.70p 251.50p 252.50p 5150
23/06/2011 251.50p 254.00p 250.50p 251.50p 0
22/06/2011 250.50p 254.00p 250.50p 251.50p 2930
21/06/2011 251.00p 252.50p 250.40p 252.50p 10125
20/06/2011 253.50p 254.78p 250.40p 251.00p 23810
17/06/2011 252.00p 253.50p 252.00p 253.50p 10000
16/06/2011 252.50p 253.00p 252.00p 252.00p 5000
15/06/2011 256.00p 257.58p 253.50p 253.50p 1930
14/06/2011 256.50p 257.90p 254.10p 256.00p 34800
13/06/2011 258.50p 258.60p 256.50p 256.50p 5650
10/06/2011 262.00p 264.00p 258.50p 258.50p 23135
09/06/2011 262.50p 264.98p 259.62p 262.00p 8135
08/06/2011 263.00p 264.98p 260.02p 262.50p 0
07/06/2011 262.50p 264.98p 260.02p 263.00p 13835
06/06/2011 262.00p 264.98p 262.00p 262.50p 1845
03/06/2011 262.00p 266.00p 262.00p 262.00p 20035
02/06/2011 262.00p 262.00p 259.02p 262.00p 0
01/06/2011 261.50p 262.00p 259.02p 262.00p 5000
31/05/2011 260.00p 264.00p 260.00p 261.50p 3890
27/05/2011 257.00p 264.00p 257.00p 260.00p 15195
26/05/2011 256.00p 258.00p 256.00p 257.00p 14170
25/05/2011 256.00p 264.00p 256.00p 256.00p 0
24/05/2011 264.00p 264.00p 258.00p 258.00p 19730
23/05/2011 264.50p 265.98p 264.00p 264.00p 1850
20/05/2011 264.50p 267.00p 264.50p 264.50p 11105
19/05/2011 264.00p 266.00p 262.02p 264.50p 9215
18/05/2011 264.00p 265.00p 264.00p 264.00p 2000
17/05/2011 264.00p 265.00p 261.00p 264.00p 20510
16/05/2011 264.00p 265.00p 261.20p 264.00p 6205
13/05/2011 264.00p 267.00p 264.00p 264.00p 21410
12/05/2011 265.00p 265.00p 264.00p 264.00p 2250
11/05/2011 264.50p 266.00p 262.20p 265.00p 4685
10/05/2011 264.50p 266.58p 262.02p 264.50p 28350
09/05/2011 265.50p 266.00p 262.20p 264.50p 8655
06/05/2011 266.00p 266.00p 264.40p 265.50p 40980
05/05/2011 266.00p 267.00p 266.00p 266.00p 1070
04/05/2011 266.00p 267.80p 266.00p 266.00p 2445
03/05/2011 263.00p 267.00p 263.00p 266.00p 24785
28/04/2011 263.00p 264.80p 263.00p 263.00p 6150
27/04/2011 263.00p 264.80p 263.00p 263.00p 930
26/04/2011 263.00p 264.60p 263.00p 263.00p 7505
21/04/2011 262.00p 264.60p 262.00p 263.00p 7060
20/04/2011 260.00p 263.60p 260.00p 262.00p 14535
19/04/2011 260.00p 260.00p 258.60p 259.00p 8440
18/04/2011 262.60p 262.60p 260.00p 260.00p 9500
15/04/2011 262.00p 266.00p 262.00p 262.60p 19865
14/04/2011 262.00p 263.00p 262.00p 262.00p 11245
13/04/2011 261.00p 263.00p 258.00p 262.00p 20635
12/04/2011 261.00p 264.00p 261.00p 261.00p 2950
11/04/2011 258.50p 262.00p 258.50p 262.00p 29575
08/04/2011 258.00p 261.00p 257.02p 258.50p 12680
07/04/2011 258.00p 260.00p 258.00p 258.00p 20440
06/04/2011 257.00p 260.00p 257.00p 258.00p 5305
05/04/2011 256.00p 260.00p 254.20p 257.00p 26540
04/04/2011 254.00p 257.00p 251.00p 256.00p 19315
01/04/2011 254.00p 257.00p 250.42p 254.00p 58220
31/03/2011 254.00p 256.98p 250.42p 254.00p 26070
30/03/2011 254.00p 257.00p 254.00p 254.00p 9030
29/03/2011 252.50p 256.00p 250.00p 253.50p 30040
28/03/2011 253.00p 253.00p 249.40p 252.50p 6750
25/03/2011 252.50p 257.00p 249.00p 253.00p 23720
24/03/2011 250.20p 252.50p 238.20p 252.50p 0
23/03/2011 250.60p 250.60p 238.20p 246.00p 12935
22/03/2011 250.80p 253.20p 250.60p 250.60p 9930
21/03/2011 249.00p 252.60p 248.42p 250.80p 37395
18/03/2011 246.50p 250.80p 246.00p 249.00p 18090
17/03/2011 244.50p 247.40p 242.60p 245.20p 9825
16/03/2011 244.00p 247.00p 244.00p 244.50p 8930
15/03/2011 247.00p 247.60p 242.00p 244.00p 41290
14/03/2011 253.00p 253.60p 253.00p 253.00p 2520
11/03/2011 252.90p 256.00p 251.40p 254.00p 28185
10/03/2011 257.50p 258.60p 255.00p 255.00p 8390
09/03/2011 257.00p 258.60p 256.80p 257.50p 9760
08/03/2011 255.00p 258.60p 256.50p 256.50p 7505
07/03/2011 254.00p 256.60p 252.80p 255.00p 15230
04/03/2011 251.70p 256.60p 251.02p 254.00p 17400
03/03/2011 251.70p 253.80p 250.02p 251.70p 1670
02/03/2011 254.30p 253.40p 249.60p 251.00p 4410
01/03/2011 255.80p 257.38p 254.40p 255.50p 26305
28/02/2011 254.80p 257.00p 254.80p 254.80p 1150
25/02/2011 253.80p 257.60p 251.00p 254.80p 22735
24/02/2011 254.30p 257.00p 251.00p 253.80p 5950
23/02/2011 255.00p 257.00p 252.00p 254.30p 8035
22/02/2011 257.80p 260.00p 253.00p 257.00p 23610
21/02/2011 257.50p 261.20p 258.30p 258.30p 12500
18/02/2011 258.50p 261.00p 256.02p 257.50p 50890
17/02/2011 257.50p 260.00p 254.02p 257.50p 1760
16/02/2011 257.00p 260.00p 257.50p 257.50p 2475
15/02/2011 257.00p 260.00p 254.00p 257.00p 34615
14/02/2011 257.00p 260.00p 254.02p 257.00p 43635
11/02/2011 254.02p 260.00p 254.02p 257.00p 17860
10/02/2011 260.00p 260.00p 257.60p 257.60p 5720
09/02/2011 261.00p 261.00p 258.60p 258.60p 2275
08/02/2011 261.00p 261.00p 256.40p 259.00p 41330
07/02/2011 256.60p 259.00p 256.00p 259.00p 12225
04/02/2011 261.00p 261.00p 258.40p 259.00p 36575
03/02/2011 261.00p 261.00p 260.00p 260.00p 15520
02/02/2011 261.00p 261.00p 258.00p 259.60p 20500
01/02/2011 260.20p 262.00p 256.00p 259.00p 41260
31/01/2011 260.60p 263.88p 259.00p 259.60p 2500
28/01/2011 261.60p 265.00p 252.00p 260.60p 27540
27/01/2011 262.60p 264.40p 258.20p 261.60p 8105
26/01/2011 262.60p 264.40p 261.00p 262.60p 43710
25/01/2011 262.60p 266.00p 261.60p 262.60p 39080
24/01/2011 264.80p 266.60p 260.40p 263.60p 26830
21/01/2011 266.00p 268.60p 263.02p 264.80p 19550
20/01/2011 266.00p 268.00p 263.22p 266.00p 36335
19/01/2011 266.60p 267.98p 265.60p 266.00p 9190
18/01/2011 265.60p 268.00p 264.40p 266.60p 14590
17/01/2011 267.98p 267.98p 263.00p 265.60p 23925
14/01/2011 268.60p 268.60p 265.60p 265.60p 22235
13/01/2011 268.60p 268.60p 265.60p 265.60p 21635
12/01/2011 268.60p 268.60p 265.60p 265.60p 22405
11/01/2011 266.60p 268.60p 265.60p 265.60p 15395
10/01/2011 262.60p 267.00p 262.60p 263.60p 27320
07/01/2011 262.00p 264.60p 259.60p 262.60p 6840
06/01/2011 262.00p 264.60p 261.00p 262.00p 2755
05/01/2011 262.00p 264.60p 262.00p 262.00p 12535
04/01/2011 262.00p 264.60p 260.70p 262.00p 16480
31/12/2010 262.00p 264.60p 260.70p 262.00p 17810
30/12/2010 262.60p 264.60p 261.70p 262.00p 36885
29/12/2010 262.60p 264.60p 262.60p 262.60p 6530
24/12/2010 262.60p 264.80p 262.60p 262.60p 5995
23/12/2010 259.00p 264.00p 259.00p 262.60p 7905
22/12/2010 257.60p 261.00p 257.60p 259.00p 14040
21/12/2010 257.00p 261.00p 257.00p 257.60p 29325
20/12/2010 257.00p 259.60p 257.00p 257.00p 1930
17/12/2010 256.60p 260.00p 253.00p 257.00p 22625
16/12/2010 256.00p 258.60p 256.00p 256.60p 16730
15/12/2010 255.80p 258.60p 252.40p 256.00p 17840

*Close Price adjusted for both dividends and splits