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
01/02/2024 753.00p 763.00p 750.00p 750.00p 41061
31/01/2024 758.00p 765.00p 753.00p 754.00p 73282
30/01/2024 757.00p 765.00p 754.00p 765.00p 142598
29/01/2024 757.00p 761.30p 749.10p 758.00p 355693
26/01/2024 752.00p 762.23p 746.00p 758.00p 39632
25/01/2024 742.00p 754.00p 742.00p 753.00p 209932
24/01/2024 749.00p 754.00p 745.00p 749.00p 140641
23/01/2024 742.00p 754.00p 742.00p 748.00p 206005
22/01/2024 741.00p 753.00p 741.00p 749.00p 433056
19/01/2024 733.00p 746.64p 733.00p 744.00p 58102
18/01/2024 731.00p 740.00p 730.00p 736.00p 327579
17/01/2024 732.00p 740.00p 730.00p 735.00p 70545
16/01/2024 737.00p 746.00p 736.33p 741.00p 107740
15/01/2024 735.00p 745.00p 734.20p 744.00p 43262
12/01/2024 738.00p 744.00p 733.56p 741.00p 106564
11/01/2024 736.00p 745.00p 731.89p 736.00p 92492
10/01/2024 739.00p 739.00p 730.47p 736.00p 60850
09/01/2024 730.00p 738.00p 726.92p 735.00p 104803
08/01/2024 728.00p 730.00p 724.92p 729.00p 34712
05/01/2024 732.00p 737.00p 727.00p 727.00p 42186
04/01/2024 735.00p 743.86p 733.00p 733.00p 53043
03/01/2024 741.00p 752.00p 737.00p 737.00p 51431
02/01/2024 743.00p 752.00p 743.00p 746.00p 40413
29/12/2023 748.00p 752.29p 741.69p 750.00p 37743
28/12/2023 749.00p 750.00p 736.00p 748.00p 40630
27/12/2023 740.00p 750.00p 740.00p 742.00p 81026
22/12/2023 740.00p 748.93p 738.00p 742.00p 49530
21/12/2023 738.00p 747.00p 738.00p 745.00p 49663
20/12/2023 736.00p 749.00p 736.00p 747.00p 47112
19/12/2023 739.00p 746.20p 737.00p 742.00p 154522
18/12/2023 732.00p 746.00p 732.00p 740.00p 104798
15/12/2023 740.00p 741.80p 734.33p 738.00p 151192
14/12/2023 745.00p 750.00p 735.92p 736.00p 121628
13/12/2023 737.00p 743.00p 731.19p 742.00p 62737
12/12/2023 721.00p 735.00p 721.00p 735.00p 233952
11/12/2023 725.00p 729.00p 719.56p 728.00p 137260
08/12/2023 715.00p 728.00p 715.00p 725.00p 70987
07/12/2023 716.00p 724.00p 713.93p 721.00p 51887
06/12/2023 719.00p 723.00p 713.00p 722.00p 95203
05/12/2023 710.00p 718.44p 708.15p 717.00p 124966
04/12/2023 711.00p 715.00p 708.83p 714.00p 183209
01/12/2023 712.00p 716.00p 710.71p 714.00p 62329
30/11/2023 713.00p 714.00p 707.61p 712.00p 143056
29/11/2023 710.00p 715.00p 706.34p 713.00p 134998
28/11/2023 708.00p 714.00p 707.86p 712.00p 223682
27/11/2023 707.00p 716.49p 707.00p 714.00p 24365
24/11/2023 709.00p 719.80p 709.00p 716.00p 33965
23/11/2023 719.00p 719.62p 710.00p 719.00p 120828
22/11/2023 708.00p 723.00p 708.00p 723.00p 95475
21/11/2023 706.00p 714.00p 706.00p 714.00p 83441
20/11/2023 705.00p 720.00p 705.00p 714.00p 100743
17/11/2023 718.00p 720.00p 714.14p 716.00p 79774
16/11/2023 707.00p 715.00p 703.50p 715.00p 61434
15/11/2023 710.00p 715.00p 703.10p 713.00p 127430
14/11/2023 703.00p 714.00p 698.00p 706.00p 107812
13/11/2023 697.00p 705.81p 695.49p 703.00p 52131
10/11/2023 703.00p 708.00p 696.55p 702.00p 84124
09/11/2023 694.00p 705.21p 693.00p 702.00p 56305
08/11/2023 689.00p 698.00p 689.00p 694.00p 146858
07/11/2023 685.00p 695.00p 680.00p 695.00p 213478
06/11/2023 687.00p 697.38p 680.00p 686.00p 142562
03/11/2023 682.00p 691.00p 681.25p 686.00p 153161
02/11/2023 683.00p 685.00p 680.36p 684.00p 92341
01/11/2023 673.00p 678.39p 670.15p 675.00p 34355
31/10/2023 670.00p 674.00p 669.00p 671.00p 67508
30/10/2023 674.00p 677.90p 665.00p 670.00p 136994
27/10/2023 674.00p 675.88p 668.00p 670.00p 126478
26/10/2023 671.00p 675.00p 667.00p 674.00p 198542
25/10/2023 680.00p 680.00p 673.00p 676.00p 149543
24/10/2023 677.00p 683.00p 670.00p 683.00p 84777
23/10/2023 683.00p 686.50p 671.52p 675.00p 104936
20/10/2023 686.00p 696.00p 678.00p 683.00p 132884
19/10/2023 704.00p 704.00p 691.00p 692.00p 46215
18/10/2023 705.00p 705.37p 697.92p 701.00p 50321
17/10/2023 701.00p 705.00p 697.22p 704.00p 141151
16/10/2023 696.00p 705.00p 696.00p 705.00p 93535
13/10/2023 702.00p 705.80p 696.15p 704.00p 69474
12/10/2023 697.00p 710.00p 692.75p 710.00p 273051
11/10/2023 688.00p 700.94p 688.00p 694.00p 165560
10/10/2023 691.00p 703.00p 691.00p 700.00p 135845
09/10/2023 694.00p 694.52p 690.00p 690.00p 90743
06/10/2023 691.00p 693.08p 688.40p 690.00p 87273
05/10/2023 691.00p 700.44p 690.00p 690.00p 53786
04/10/2023 690.00p 696.36p 690.00p 690.00p 107922
03/10/2023 693.00p 704.41p 693.00p 697.00p 106209
02/10/2023 700.00p 705.00p 694.00p 699.00p 131203
29/09/2023 702.00p 706.00p 700.00p 704.00p 58938
28/09/2023 698.00p 710.00p 698.00p 707.00p 72984
27/09/2023 707.00p 712.00p 704.00p 708.00p 53649
26/09/2023 711.00p 711.00p 708.00p 708.00p 59420
25/09/2023 713.00p 714.00p 708.00p 711.00p 23147
22/09/2023 705.00p 713.00p 705.00p 712.00p 75771
21/09/2023 710.00p 713.00p 708.00p 710.00p 46418
20/09/2023 710.00p 721.12p 710.00p 717.00p 56590
19/09/2023 713.00p 720.56p 713.00p 719.00p 109412
18/09/2023 719.00p 726.00p 710.10p 717.00p 82290
15/09/2023 722.00p 723.23p 718.00p 723.00p 201713
14/09/2023 709.00p 720.00p 709.00p 718.00p 83471
13/09/2023 700.00p 712.00p 700.00p 712.00p 57736
12/09/2023 710.00p 714.00p 709.66p 713.00p 390049
11/09/2023 713.00p 714.00p 700.00p 711.00p 93415
08/09/2023 694.00p 713.00p 694.00p 713.00p 65579
07/09/2023 710.00p 711.33p 705.00p 710.00p 56646
06/09/2023 709.00p 712.95p 697.06p 711.00p 132533
05/09/2023 701.00p 714.00p 701.00p 711.00p 59124
04/09/2023 698.00p 714.00p 698.00p 709.00p 66008
01/09/2023 712.00p 712.00p 696.03p 706.00p 84674
31/08/2023 700.00p 707.80p 695.00p 705.00p 104806
30/08/2023 695.00p 707.60p 695.00p 704.00p 70124
29/08/2023 689.00p 704.00p 687.66p 702.00p 48910
25/08/2023 682.00p 692.00p 682.00p 689.00p 43331
24/08/2023 695.00p 700.00p 683.75p 690.00p 128642
23/08/2023 684.00p 695.39p 684.00p 695.00p 26339
22/08/2023 687.00p 692.80p 682.00p 687.00p 59932
21/08/2023 684.00p 687.08p 680.50p 683.00p 158018
18/08/2023 683.00p 688.00p 681.96p 685.00p 182246
17/08/2023 693.00p 695.56p 687.80p 689.00p 69611
16/08/2023 695.00p 703.40p 695.00p 695.00p 61650
15/08/2023 703.00p 705.88p 697.44p 703.00p 199042
14/08/2023 702.00p 710.00p 696.89p 702.00p 69633
11/08/2023 705.00p 707.00p 700.45p 707.00p 66787
10/08/2023 710.00p 710.00p 705.00p 705.00p 83423
09/08/2023 707.00p 709.00p 700.53p 707.00p 393771
08/08/2023 698.00p 706.00p 695.69p 706.00p 109891
07/08/2023 692.00p 706.01p 692.00p 705.00p 405441
04/08/2023 704.00p 708.40p 697.30p 708.00p 113634
03/08/2023 700.00p 705.00p 697.33p 704.00p 159454
02/08/2023 700.00p 707.20p 698.00p 699.00p 605691
01/08/2023 708.00p 719.00p 704.00p 714.00p 205893
31/07/2023 705.00p 714.00p 698.00p 714.00p 169796
28/07/2023 709.00p 709.00p 703.00p 707.00p 146734
27/07/2023 699.00p 712.00p 699.00p 706.00p 154158
26/07/2023 707.00p 709.50p 699.58p 708.00p 40928
25/07/2023 703.00p 713.00p 698.00p 713.00p 142051
24/07/2023 706.00p 709.26p 697.60p 707.00p 54222
21/07/2023 704.00p 710.00p 699.88p 706.00p 78864
20/07/2023 707.00p 713.00p 704.00p 704.00p 65551
19/07/2023 700.00p 708.00p 698.39p 708.00p 985390
18/07/2023 685.00p 698.71p 685.00p 698.00p 124169
17/07/2023 687.00p 698.00p 687.00p 696.00p 56488
14/07/2023 694.00p 695.95p 690.00p 695.00p 52869
13/07/2023 690.00p 694.00p 687.50p 693.00p 99936
12/07/2023 686.00p 691.88p 686.00p 690.00p 125339
11/07/2023 692.00p 694.76p 688.00p 688.00p 77686
10/07/2023 689.00p 696.00p 686.77p 694.00p 66663
07/07/2023 694.00p 697.00p 686.00p 691.00p 143169
06/07/2023 688.00p 692.00p 684.56p 691.00p 266710
05/07/2023 686.00p 700.36p 686.00p 698.00p 79474
04/07/2023 694.00p 701.02p 690.96p 694.00p 57313
03/07/2023 692.00p 700.00p 687.80p 700.00p 417490
30/06/2023 698.00p 699.00p 689.00p 689.00p 95210
29/06/2023 692.00p 698.68p 692.00p 694.00p 22199
28/06/2023 688.00p 700.00p 688.00p 699.00p 59124
27/06/2023 692.00p 694.00p 686.00p 686.00p 171971
26/06/2023 697.00p 699.00p 683.38p 692.00p 39543
23/06/2023 691.00p 694.00p 685.61p 691.00p 82381
22/06/2023 699.00p 699.00p 690.74p 692.00p 46721
21/06/2023 697.00p 701.88p 697.00p 699.00p 24110
20/06/2023 705.00p 705.00p 698.00p 701.00p 79277
19/06/2023 706.00p 714.00p 702.92p 705.00p 24211
16/06/2023 700.00p 715.00p 700.00p 715.00p 54666
15/06/2023 702.00p 708.60p 702.00p 704.00p 44688
14/06/2023 704.00p 714.13p 704.00p 710.00p 26018
13/06/2023 706.00p 714.00p 706.00p 709.00p 64484
12/06/2023 703.00p 712.00p 701.19p 706.00p 59558
09/06/2023 701.00p 707.40p 697.00p 703.00p 53038
08/06/2023 713.00p 713.00p 700.24p 707.00p 133137
07/06/2023 710.00p 714.47p 706.00p 708.00p 85425
06/06/2023 708.00p 713.40p 702.00p 710.00p 82011
05/06/2023 714.00p 718.35p 706.00p 710.00p 75696
02/06/2023 703.00p 718.00p 697.25p 712.00p 52269
01/06/2023 699.00p 700.10p 693.00p 698.00p 77751
31/05/2023 689.00p 703.11p 686.76p 692.00p 102375
30/05/2023 689.00p 704.43p 689.00p 699.00p 125592
26/05/2023 686.00p 700.74p 686.00p 695.00p 79555
25/05/2023 685.00p 694.00p 685.00p 694.00p 73865
24/05/2023 680.00p 691.20p 680.00p 690.00p 130189
23/05/2023 689.00p 697.92p 688.18p 697.00p 98357
22/05/2023 693.00p 699.00p 686.73p 698.00p 81695
19/05/2023 687.00p 692.84p 687.00p 690.00p 194830
18/05/2023 684.00p 694.00p 684.00p 690.00p 52507
17/05/2023 680.00p 691.00p 678.85p 685.00p 34451
16/05/2023 683.00p 689.04p 683.00p 685.00p 74071
15/05/2023 691.00p 696.00p 683.24p 687.00p 130567
12/05/2023 687.00p 695.00p 682.90p 687.00p 115395
11/05/2023 676.00p 690.00p 676.00p 685.00p 76013
10/05/2023 682.00p 692.70p 682.00p 683.00p 67325
09/05/2023 684.00p 693.90p 680.74p 687.00p 84494
05/05/2023 685.00p 695.35p 682.26p 690.00p 86884
04/05/2023 688.00p 695.80p 684.08p 690.00p 79075
03/05/2023 690.00p 694.65p 688.84p 690.00p 49442
02/05/2023 689.00p 701.00p 686.00p 690.00p 218363
28/04/2023 690.00p 697.00p 685.80p 695.00p 104696
27/04/2023 675.00p 688.00p 675.00p 688.00p 113028
26/04/2023 692.00p 696.00p 677.00p 678.00p 100312
25/04/2023 695.00p 695.00p 689.00p 694.00p 80814
24/04/2023 702.00p 705.26p 695.00p 695.00p 60705
21/04/2023 705.00p 714.00p 700.00p 700.00p 49194
20/04/2023 689.00p 704.00p 687.18p 702.00p 63849
19/04/2023 700.00p 701.00p 686.03p 700.00p 112248

*Close Price adjusted for both dividends and splits