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
30/09/2010 215.20p 218.60p 215.20p 216.00p 26310
29/09/2010 215.00p 218.00p 213.00p 215.00p 19065
28/09/2010 213.60p 218.00p 213.60p 215.00p 37680
27/09/2010 213.20p 216.40p 211.60p 213.60p 7370
24/09/2010 212.60p 216.40p 211.00p 213.20p 18550
23/09/2010 212.00p 215.00p 211.60p 212.60p 5210
22/09/2010 212.00p 214.00p 210.00p 212.00p 250
21/09/2010 209.80p 214.00p 209.80p 212.00p 7075
20/09/2010 209.80p 212.60p 209.00p 209.80p 5550
17/09/2010 209.20p 213.00p 209.00p 209.80p 8700
16/09/2010 209.20p 212.22p 209.00p 209.20p 1575
15/09/2010 208.60p 209.20p 208.60p 209.20p 0
14/09/2010 203.60p 208.60p 203.60p 208.60p 8520
13/09/2010 202.00p 203.60p 202.00p 203.60p 0
10/09/2010 201.00p 205.00p 201.00p 202.00p 5760
09/09/2010 200.60p 203.40p 200.60p 201.00p 9765
08/09/2010 200.00p 203.00p 199.00p 200.60p 15340
07/09/2010 201.60p 205.00p 199.00p 203.00p 7570
06/09/2010 201.00p 205.00p 201.00p 201.60p 2420
03/09/2010 195.40p 201.00p 195.40p 201.00p 24105
02/09/2010 193.70p 195.40p 193.00p 195.40p 3180
01/09/2010 193.70p 195.40p 193.50p 193.70p 6045
31/08/2010 193.70p 195.40p 193.50p 193.70p 8310
27/08/2010 193.70p 195.40p 192.20p 193.70p 25190
26/08/2010 193.70p 193.70p 193.50p 193.70p 0
25/08/2010 193.70p 195.40p 193.50p 193.70p 1510
24/08/2010 193.70p 195.40p 193.00p 193.70p 5240
23/08/2010 193.70p 195.40p 193.00p 193.70p 37665
20/08/2010 193.70p 195.40p 193.00p 193.70p 3920
19/08/2010 193.70p 195.40p 193.50p 193.70p 21280
18/08/2010 193.60p 193.70p 193.50p 193.70p 0
17/08/2010 193.60p 195.00p 192.60p 193.60p 8905
16/08/2010 193.50p 195.00p 192.60p 193.60p 4500
13/08/2010 193.50p 194.60p 191.50p 193.50p 7785
12/08/2010 193.40p 194.90p 191.50p 193.50p 19380
11/08/2010 193.40p 194.60p 187.70p 193.40p 11255
10/08/2010 193.40p 194.70p 187.70p 193.40p 15140
09/08/2010 193.30p 194.60p 190.90p 193.40p 1000
06/08/2010 193.30p 194.40p 191.10p 193.30p 3050
05/08/2010 191.80p 193.00p 190.80p 193.00p 12500
04/08/2010 191.80p 192.20p 189.10p 191.80p 81170
03/08/2010 191.80p 191.80p 189.10p 191.80p 38720
02/08/2010 191.70p 192.50p 189.10p 191.80p 565
30/07/2010 191.70p 193.00p 187.70p 191.70p 12025
29/07/2010 191.70p 191.70p 190.50p 191.70p 0
28/07/2010 190.50p 193.00p 190.50p 191.70p 2500
27/07/2010 190.50p 190.60p 187.50p 190.50p 15270
26/07/2010 189.50p 191.00p 187.50p 190.50p 24735
23/07/2010 189.50p 189.50p 187.50p 189.50p 5235
22/07/2010 188.50p 189.50p 187.50p 189.50p 14925
21/07/2010 188.00p 188.50p 187.00p 188.50p 2500
20/07/2010 188.00p 188.00p 186.50p 188.00p 2930
19/07/2010 188.00p 188.00p 186.50p 188.00p 2500
16/07/2010 188.00p 188.00p 186.50p 188.00p 62100
15/07/2010 188.00p 188.60p 186.50p 188.00p 9500
14/07/2010 187.50p 188.00p 186.50p 188.00p 0
13/07/2010 186.30p 187.60p 186.30p 187.50p 14155
12/07/2010 186.30p 187.50p 184.80p 186.30p 51810
09/07/2010 186.30p 188.00p 186.30p 186.30p 4995
08/07/2010 186.30p 187.50p 186.30p 186.30p 13010
07/07/2010 186.30p 186.30p 185.50p 186.30p 0
06/07/2010 185.20p 186.80p 184.00p 186.30p 5810
05/07/2010 185.00p 185.20p 183.80p 185.20p 7620
02/07/2010 185.00p 186.00p 183.40p 185.00p 19275
01/07/2010 185.00p 185.00p 183.10p 185.00p 6500
30/06/2010 187.00p 187.00p 185.50p 187.00p 0
29/06/2010 188.00p 188.00p 185.50p 187.10p 12675
28/06/2010 188.10p 188.30p 186.20p 188.00p 58375
25/06/2010 188.60p 190.20p 187.50p 188.10p 885
24/06/2010 189.30p 189.30p 187.50p 188.60p 0
23/06/2010 191.00p 191.00p 187.50p 189.90p 33500
22/06/2010 191.80p 192.00p 188.50p 191.00p 18625
21/06/2010 191.60p 192.50p 189.10p 191.80p 7150
18/06/2010 191.60p 192.60p 189.10p 191.60p 10535
17/06/2010 191.60p 191.60p 189.10p 191.60p 14500
16/06/2010 190.90p 191.60p 189.10p 191.60p 0
15/06/2010 191.30p 191.40p 189.10p 190.90p 11635
14/06/2010 191.50p 192.00p 189.50p 191.30p 46250
11/06/2010 190.20p 193.00p 188.40p 191.50p 28890
10/06/2010 190.20p 190.20p 188.40p 190.20p 8900
09/06/2010 191.00p 191.00p 188.40p 190.20p 23475
08/06/2010 191.70p 193.00p 189.00p 191.00p 8610
07/06/2010 191.70p 193.00p 189.50p 191.70p 3000
04/06/2010 192.70p 193.00p 189.50p 192.70p 22945
03/06/2010 190.00p 192.70p 189.50p 192.70p 7250
02/06/2010 189.50p 189.50p 187.00p 189.50p 50000
01/06/2010 189.50p 190.00p 186.50p 189.50p 5445
28/05/2010 189.00p 190.00p 185.50p 189.50p 27205
27/05/2010 184.50p 188.00p 183.20p 188.00p 30625
26/05/2010 184.50p 184.50p 182.50p 184.50p 625
25/05/2010 184.00p 185.00p 182.50p 184.50p 5625
24/05/2010 185.70p 185.70p 183.40p 185.20p 12500
21/05/2010 186.20p 188.40p 183.00p 185.70p 374080
20/05/2010 186.20p 187.50p 186.20p 186.20p 0
19/05/2010 185.40p 188.40p 185.20p 185.20p 2750
18/05/2010 185.70p 188.40p 185.70p 185.70p 5635
17/05/2010 186.20p 188.40p 184.00p 185.70p 39395
14/05/2010 185.70p 188.40p 185.70p 185.70p 14390
13/05/2010 183.50p 187.80p 183.50p 185.70p 12895
12/05/2010 183.50p 186.00p 183.50p 183.50p 13915
11/05/2010 183.50p 186.00p 182.00p 183.50p 15670
10/05/2010 183.50p 183.60p 181.68p 183.60p 4025
07/05/2010 183.50p 186.00p 182.00p 183.50p 17925
06/05/2010 185.00p 186.00p 184.40p 184.40p 1500
05/05/2010 185.00p 185.20p 183.00p 185.00p 1750
04/05/2010 184.00p 186.00p 184.00p 185.00p 5925
30/04/2010 184.00p 187.00p 182.00p 184.00p 5340
29/04/2010 184.00p 186.00p 182.50p 184.00p 15225
28/04/2010 184.00p 186.00p 182.50p 184.00p 5340
27/04/2010 185.20p 188.00p 184.50p 185.00p 2245
26/04/2010 185.20p 188.40p 185.20p 185.20p 6725
23/04/2010 185.20p 188.40p 183.00p 185.20p 13360
22/04/2010 185.20p 185.50p 183.00p 185.20p 4000
21/04/2010 185.20p 188.40p 185.20p 185.20p 6590
20/04/2010 185.20p 188.40p 182.60p 185.20p 11205
19/04/2010 184.00p 185.50p 184.00p 185.20p 12455
16/04/2010 183.50p 185.00p 182.50p 184.00p 16465
15/04/2010 179.70p 184.00p 179.70p 183.50p 20475
14/04/2010 179.70p 181.50p 179.70p 179.70p 6440
13/04/2010 178.70p 181.50p 177.00p 179.70p 18490
12/04/2010 178.70p 179.50p 178.70p 178.70p 0
09/04/2010 178.20p 179.50p 178.20p 178.70p 0
08/04/2010 178.20p 178.50p 178.20p 178.20p 0
07/04/2010 177.50p 180.00p 175.60p 178.20p 9015
06/04/2010 177.20p 180.00p 175.60p 177.50p 65
01/04/2010 177.20p 179.40p 176.50p 177.20p 375
31/03/2010 177.20p 177.20p 176.50p 177.20p 0
30/03/2010 177.20p 179.00p 175.00p 177.20p 5860
29/03/2010 177.20p 178.80p 175.00p 177.20p 10600
26/03/2010 177.20p 179.40p 175.00p 177.20p 23325
25/03/2010 177.00p 177.20p 174.40p 177.20p 3400
24/03/2010 177.20p 177.20p 175.00p 177.00p 31800
23/03/2010 177.40p 179.40p 175.00p 177.20p 50975
22/03/2010 177.40p 177.90p 175.20p 177.40p 8275
19/03/2010 177.40p 179.60p 175.80p 177.40p 44565
18/03/2010 176.80p 177.50p 176.80p 177.40p 0
17/03/2010 176.80p 177.50p 175.00p 176.80p 24025
16/03/2010 175.50p 178.00p 174.00p 176.80p 36590
15/03/2010 175.50p 175.50p 174.50p 175.50p 0
12/03/2010 175.50p 175.50p 174.00p 175.50p 5000
11/03/2010 174.00p 177.20p 172.40p 175.50p 16175
10/03/2010 174.00p 174.00p 173.50p 174.00p 0
09/03/2010 174.00p 174.00p 173.50p 174.00p 0
08/03/2010 174.00p 174.00p 172.00p 174.00p 10250
05/03/2010 174.00p 175.00p 173.50p 174.00p 2190
04/03/2010 174.00p 174.00p 171.40p 174.00p 13150
03/03/2010 173.80p 174.30p 171.80p 174.00p 0
02/03/2010 172.50p 174.00p 171.40p 174.00p 14755
01/03/2010 171.00p 172.50p 170.50p 172.50p 0
26/02/2010 171.00p 173.00p 168.40p 171.00p 7925
25/02/2010 171.00p 171.00p 168.60p 171.00p 1750
24/02/2010 171.00p 171.00p 170.50p 171.00p 0
23/02/2010 171.00p 173.00p 170.50p 171.00p 345
22/02/2010 171.00p 171.00p 168.00p 171.00p 144270
19/02/2010 171.00p 171.00p 168.00p 171.00p 15315
18/02/2010 170.70p 171.00p 170.50p 171.00p 0
17/02/2010 170.70p 170.70p 167.65p 170.70p 9000
16/02/2010 169.80p 172.00p 169.80p 170.70p 4110
15/02/2010 169.80p 170.50p 169.80p 169.80p 0
12/02/2010 169.80p 170.50p 167.00p 169.80p 12410
11/02/2010 169.80p 170.50p 169.80p 169.80p 0
10/02/2010 169.80p 170.50p 169.80p 169.80p 0
09/02/2010 169.80p 172.30p 169.80p 169.80p 8330
08/02/2010 170.30p 171.60p 167.00p 170.30p 36500
05/02/2010 171.00p 171.60p 170.30p 170.30p 5795
04/02/2010 171.00p 171.00p 168.00p 171.00p 5000
03/02/2010 171.00p 171.00p 170.50p 171.00p 0
02/02/2010 170.30p 173.00p 170.30p 171.00p 4465
01/02/2010 170.30p 170.50p 170.30p 170.30p 0
29/01/2010 170.30p 173.35p 170.30p 170.30p 7355
28/01/2010 171.20p 173.00p 170.30p 170.30p 10
27/01/2010 171.20p 171.20p 169.40p 171.20p 25000
26/01/2010 171.20p 171.50p 169.40p 171.20p 30
25/01/2010 171.20p 171.50p 171.20p 171.20p 0
22/01/2010 171.20p 174.00p 171.20p 171.20p 715
21/01/2010 171.20p 171.50p 171.20p 171.20p 0
20/01/2010 171.00p 171.50p 169.40p 171.20p 5000
19/01/2010 171.00p 171.50p 168.00p 171.00p 12900
18/01/2010 170.50p 171.50p 170.50p 171.00p 0
15/01/2010 170.50p 173.00p 168.00p 170.50p 12700
14/01/2010 170.50p 173.00p 170.50p 170.50p 0
13/01/2010 170.50p 170.50p 167.00p 170.50p 14700
12/01/2010 170.50p 174.00p 170.50p 170.50p 28760
11/01/2010 169.10p 170.50p 166.20p 170.50p 3000
08/01/2010 169.00p 172.00p 165.00p 169.10p 335
07/01/2010 169.00p 169.00p 165.00p 169.00p 0
06/01/2010 165.70p 170.00p 165.00p 169.00p 9325
05/01/2010 165.70p 165.70p 164.00p 165.70p 0
04/01/2010 165.50p 169.40p 163.00p 165.70p 10075
31/12/2009 165.50p 165.50p 162.50p 165.50p 0
30/12/2009 165.50p 165.50p 162.00p 165.50p 0
29/12/2009 165.50p 168.65p 162.00p 165.50p 3500
24/12/2009 165.50p 165.50p 162.00p 165.50p 0
23/12/2009 165.50p 165.70p 162.00p 165.50p 0
22/12/2009 165.50p 168.65p 162.00p 165.50p 4170
21/12/2009 165.00p 165.70p 162.00p 165.50p 0
18/12/2009 165.00p 168.00p 161.00p 165.00p 17375
17/12/2009 165.00p 165.00p 161.00p 165.00p 0
16/12/2009 165.00p 165.00p 161.00p 165.00p 5000
15/12/2009 165.00p 167.60p 161.20p 165.00p 10430

*Close Price adjusted for both dividends and splits