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
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
18/04/2023 702.00p 706.00p 698.00p 698.00p 82430
17/04/2023 711.00p 719.00p 702.96p 703.50p 110687
14/04/2023 702.00p 711.12p 702.00p 702.00p 197149
13/04/2023 699.00p 705.00p 682.78p 705.00p 108271
12/04/2023 692.00p 704.00p 691.55p 697.00p 85628
11/04/2023 690.00p 700.00p 689.00p 693.50p 107623
06/04/2023 680.00p 704.00p 680.00p 690.50p 129485
05/04/2023 685.00p 696.00p 684.98p 690.00p 219143
04/04/2023 695.00p 700.03p 690.48p 696.00p 210614
03/04/2023 695.00p 702.40p 685.00p 690.00p 532103
31/03/2023 677.00p 686.14p 676.00p 685.50p 199524
30/03/2023 669.00p 685.00p 666.00p 676.00p 249113
29/03/2023 666.00p 674.00p 665.89p 667.00p 134463
28/03/2023 668.00p 671.15p 662.15p 665.00p 182184
27/03/2023 668.00p 674.00p 663.00p 665.00p 259653
24/03/2023 667.00p 673.00p 666.00p 670.00p 119138
23/03/2023 669.00p 678.00p 668.00p 672.00p 66776
22/03/2023 680.00p 684.00p 670.00p 677.00p 112015
21/03/2023 660.00p 682.00p 659.00p 678.00p 94114
20/03/2023 664.00p 669.00p 656.02p 666.00p 168332
17/03/2023 680.00p 685.00p 664.00p 664.00p 235620
16/03/2023 678.00p 681.00p 669.35p 675.00p 81413
15/03/2023 678.00p 684.00p 668.00p 670.50p 97791
14/03/2023 666.00p 684.00p 665.00p 681.00p 85993
13/03/2023 675.00p 683.00p 670.00p 673.50p 85507
10/03/2023 682.00p 685.89p 676.00p 682.00p 290224
09/03/2023 690.00p 698.00p 688.00p 693.00p 201885
08/03/2023 705.00p 706.00p 699.25p 704.00p 184159
07/03/2023 709.00p 710.00p 704.50p 707.00p 324935
06/03/2023 703.00p 713.00p 699.00p 710.00p 202013
03/03/2023 695.00p 705.00p 692.40p 704.00p 178014
02/03/2023 687.00p 691.00p 684.50p 691.00p 220924
01/03/2023 680.00p 694.73p 680.00p 690.00p 440238
28/02/2023 693.00p 693.17p 684.00p 689.00p 179998
27/02/2023 686.00p 693.00p 680.00p 692.00p 464595
24/02/2023 707.00p 709.00p 679.50p 683.00p 483706
23/02/2023 710.00p 716.00p 698.00p 704.00p 40442
22/02/2023 708.00p 708.00p 694.55p 699.00p 108907
21/02/2023 713.00p 718.31p 702.00p 704.00p 35649
20/02/2023 716.00p 718.74p 710.96p 717.00p 80335
17/02/2023 715.00p 719.44p 710.96p 717.00p 59063
16/02/2023 716.00p 723.00p 713.00p 723.00p 466143
15/02/2023 719.00p 720.00p 713.00p 713.00p 71309
14/02/2023 718.00p 724.25p 713.00p 715.00p 59832
13/02/2023 713.00p 727.00p 713.00p 720.00p 116892
10/02/2023 725.00p 725.78p 712.00p 715.50p 75237
09/02/2023 718.00p 726.51p 714.00p 715.00p 46738
08/02/2023 732.00p 732.00p 718.50p 718.50p 70231
07/02/2023 725.00p 731.81p 720.00p 720.50p 50317
06/02/2023 723.00p 728.34p 717.00p 722.00p 54256
03/02/2023 716.00p 730.70p 716.00p 726.00p 59087
02/02/2023 714.00p 723.00p 713.90p 720.00p 101355
01/02/2023 714.00p 721.00p 712.00p 714.00p 50897
31/01/2023 728.00p 728.00p 710.00p 714.00p 41908
30/01/2023 724.00p 726.00p 716.32p 720.00p 77000
27/01/2023 716.00p 725.69p 716.00p 722.00p 45456
26/01/2023 718.00p 725.00p 715.61p 717.00p 50001
25/01/2023 720.00p 722.00p 714.00p 718.00p 61863
24/01/2023 714.00p 726.00p 707.16p 716.50p 75502
23/01/2023 709.00p 715.25p 703.83p 712.00p 75722
20/01/2023 708.00p 713.00p 703.56p 709.00p 80855
19/01/2023 714.00p 721.34p 706.84p 715.00p 87210
18/01/2023 729.00p 731.94p 720.00p 720.00p 47442
17/01/2023 726.00p 736.00p 720.55p 731.00p 44761
16/01/2023 722.00p 737.40p 722.00p 725.00p 60575
13/01/2023 728.00p 734.02p 720.60p 732.00p 104527
12/01/2023 724.00p 730.00p 719.80p 730.00p 41670
11/01/2023 720.00p 727.12p 712.25p 718.00p 95798
10/01/2023 719.00p 722.00p 706.97p 717.00p 58815
09/01/2023 720.00p 725.85p 714.95p 720.00p 76875
06/01/2023 721.00p 722.00p 711.91p 721.00p 59411
05/01/2023 711.00p 718.00p 708.39p 716.50p 55740
04/01/2023 710.00p 716.00p 708.00p 713.00p 33130
03/01/2023 712.00p 723.93p 705.99p 714.00p 77208
30/12/2022 709.00p 714.00p 705.30p 714.00p 18543
29/12/2022 695.00p 709.00p 695.00p 709.00p 98566
28/12/2022 705.00p 708.00p 696.00p 704.00p 54788
23/12/2022 697.00p 703.20p 693.00p 701.00p 34888
22/12/2022 710.00p 710.00p 693.00p 693.00p 81727
21/12/2022 694.00p 711.00p 694.00p 706.00p 66072
20/12/2022 702.00p 704.00p 691.00p 700.00p 37000
19/12/2022 697.00p 701.26p 695.00p 700.00p 70663
16/12/2022 702.00p 705.41p 696.76p 697.00p 68155
15/12/2022 708.00p 711.00p 702.00p 707.00p 40288
14/12/2022 717.00p 719.65p 713.00p 714.00p 66945
13/12/2022 708.00p 719.73p 705.07p 715.00p 75517
12/12/2022 705.00p 711.00p 705.00p 711.00p 42706
09/12/2022 710.00p 715.00p 705.00p 708.00p 96043
08/12/2022 709.00p 717.00p 708.00p 708.00p 73616
07/12/2022 722.00p 724.00p 709.00p 709.00p 224052
06/12/2022 718.00p 718.75p 708.94p 710.00p 88886
05/12/2022 722.00p 730.00p 719.47p 721.00p 103874
02/12/2022 723.00p 726.60p 718.50p 722.00p 160931
01/12/2022 720.00p 728.80p 716.00p 722.00p 69017
30/11/2022 711.00p 718.00p 711.00p 717.00p 70902
29/11/2022 718.00p 719.00p 711.00p 711.50p 67855
28/11/2022 718.00p 718.00p 709.00p 713.50p 34983
25/11/2022 718.00p 719.00p 712.20p 715.00p 39352
24/11/2022 715.00p 718.00p 711.00p 715.00p 49603
23/11/2022 719.00p 719.45p 717.00p 718.00p 32098
22/11/2022 718.00p 718.00p 705.00p 716.00p 27497
21/11/2022 720.00p 720.00p 702.00p 712.00p 79543
18/11/2022 706.00p 715.71p 706.00p 714.00p 45005
17/11/2022 708.00p 718.00p 706.32p 712.00p 117535
16/11/2022 709.00p 721.50p 709.00p 715.50p 310378
15/11/2022 713.00p 720.16p 711.00p 719.00p 70641
14/11/2022 705.00p 722.83p 705.00p 722.00p 135132
11/11/2022 699.00p 720.00p 699.00p 714.00p 65458
10/11/2022 675.00p 705.00p 675.00p 705.00p 143180
09/11/2022 682.00p 690.50p 682.00p 682.00p 41447
08/11/2022 675.00p 695.00p 675.00p 687.50p 66324
07/11/2022 677.00p 692.00p 676.05p 685.00p 30865
04/11/2022 685.00p 690.00p 670.00p 681.00p 60119
03/11/2022 670.00p 680.00p 666.00p 672.00p 49030
02/11/2022 668.00p 681.30p 668.00p 674.50p 12623
01/11/2022 668.00p 686.00p 668.00p 678.00p 27952
31/10/2022 655.00p 678.00p 655.00p 675.00p 33728
28/10/2022 666.00p 675.00p 666.00p 669.50p 39266
27/10/2022 667.00p 675.50p 663.00p 671.00p 45325

*Close Price adjusted for both dividends and splits