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
30/05/2024 763.00p 766.84p 757.00p 758.00p 71819
29/05/2024 770.00p 785.00p 763.00p 764.00p 114156
28/05/2024 780.00p 789.00p 770.00p 770.00p 54092
24/05/2024 789.00p 789.00p 774.00p 777.00p 96269
23/05/2024 782.00p 787.78p 780.00p 782.00p 111255
22/05/2024 779.00p 783.54p 774.00p 782.00p 90717
21/05/2024 784.00p 786.52p 780.00p 782.00p 66585
20/05/2024 781.00p 789.00p 781.00p 786.00p 72546
17/05/2024 790.00p 790.00p 782.00p 784.00p 29786
16/05/2024 781.00p 790.00p 780.10p 788.00p 235817
15/05/2024 779.00p 787.00p 778.00p 787.00p 231775
14/05/2024 774.00p 787.00p 774.00p 777.00p 19698
13/05/2024 776.00p 784.00p 775.00p 780.00p 66642
10/05/2024 786.00p 786.00p 777.21p 783.00p 146514
09/05/2024 772.00p 782.02p 772.00p 779.00p 234111
08/05/2024 779.00p 783.00p 774.76p 780.00p 68102
07/05/2024 771.00p 778.61p 763.01p 778.00p 202024
03/05/2024 766.00p 766.00p 757.00p 764.00p 79909
02/05/2024 758.00p 765.44p 757.00p 760.00p 77100
01/05/2024 761.00p 766.98p 758.00p 760.00p 58525
30/04/2024 763.00p 771.33p 761.00p 764.00p 350344
29/04/2024 770.00p 774.60p 762.83p 768.00p 98520
26/04/2024 760.00p 771.13p 760.00p 770.00p 209899
25/04/2024 763.00p 766.39p 756.88p 757.00p 130101
24/04/2024 770.00p 775.50p 762.00p 770.00p 135982
23/04/2024 763.00p 771.00p 760.00p 767.00p 175089
22/04/2024 754.00p 766.33p 754.00p 763.00p 70472
19/04/2024 758.00p 764.39p 753.00p 755.00p 87062
18/04/2024 757.00p 771.00p 749.94p 762.00p 128044
17/04/2024 762.00p 764.00p 758.05p 760.00p 40035
16/04/2024 760.00p 770.41p 754.00p 762.00p 97413
15/04/2024 767.00p 776.59p 765.00p 767.00p 66848
12/04/2024 774.00p 778.00p 770.27p 772.00p 87286
11/04/2024 773.00p 776.12p 768.00p 773.00p 50250
10/04/2024 766.00p 777.00p 766.00p 772.00p 58153
09/04/2024 772.00p 777.95p 767.00p 771.00p 244457
08/04/2024 770.00p 778.00p 763.00p 772.00p 284485
05/04/2024 764.00p 775.00p 762.00p 770.00p 151550
04/04/2024 767.00p 774.00p 767.00p 774.00p 94131
03/04/2024 770.00p 777.66p 770.00p 772.00p 207096
02/04/2024 782.00p 785.00p 768.00p 774.00p 145265
28/03/2024 769.00p 780.00p 769.00p 779.00p 117227
27/03/2024 767.00p 781.10p 767.00p 773.00p 98042
26/03/2024 772.00p 775.62p 767.42p 771.00p 158802
25/03/2024 770.00p 783.70p 770.00p 771.00p 85324
22/03/2024 774.00p 783.11p 771.00p 778.00p 86792
21/03/2024 772.00p 783.00p 771.00p 781.00p 75923
20/03/2024 769.00p 769.00p 768.00p 772.00p 95676
19/03/2024 769.00p 769.00p 765.00p 768.00p 64173
18/03/2024 770.00p 776.00p 763.00p 770.00p 184063
15/03/2024 767.00p 776.38p 763.89p 770.00p 100695
14/03/2024 767.00p 778.09p 766.00p 773.00p 90251
13/03/2024 766.00p 776.00p 762.00p 775.00p 76333
12/03/2024 765.00p 773.00p 762.74p 773.00p 110949
11/03/2024 761.00p 774.00p 759.00p 765.00p 362351
08/03/2024 768.00p 774.00p 765.45p 768.00p 145191
07/03/2024 765.00p 776.20p 764.85p 770.00p 32406
06/03/2024 766.00p 774.65p 764.84p 772.00p 60633
05/03/2024 774.00p 781.40p 765.00p 768.00p 132207
04/03/2024 771.00p 785.00p 771.00p 777.00p 144027
01/03/2024 777.00p 782.00p 770.00p 782.00p 75968
29/02/2024 780.00p 780.00p 770.00p 779.00p 134691
28/02/2024 774.00p 777.49p 770.25p 777.00p 61523
27/02/2024 772.00p 780.00p 772.00p 774.00p 78449
26/02/2024 763.00p 781.24p 763.00p 779.00p 95471
23/02/2024 767.00p 777.00p 767.00p 777.00p 102457
22/02/2024 768.00p 774.00p 761.00p 773.00p 96975
21/02/2024 762.00p 766.14p 757.00p 764.00p 149771
20/02/2024 768.00p 774.00p 757.00p 763.00p 273103
19/02/2024 774.00p 776.00p 764.76p 769.00p 173074
16/02/2024 766.00p 774.10p 766.00p 768.00p 122089
15/02/2024 767.00p 772.00p 764.24p 770.00p 64726
14/02/2024 762.00p 768.00p 758.57p 766.00p 54046
13/02/2024 764.00p 773.16p 759.00p 761.00p 79844
12/02/2024 769.00p 774.00p 761.00p 771.00p 538983
09/02/2024 763.00p 772.97p 761.80p 768.00p 58765
08/02/2024 761.00p 767.00p 759.66p 765.00p 55494
07/02/2024 759.00p 764.00p 757.00p 764.00p 155525
06/02/2024 755.00p 766.30p 755.00p 759.00p 92517
05/02/2024 756.00p 767.85p 752.00p 764.00p 111630
02/02/2024 749.00p 764.00p 749.00p 755.00p 86204
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

*Close Price adjusted for both dividends and splits