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
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
26/10/2022 673.00p 677.00p 661.00p 673.50p 24996
25/10/2022 663.00p 677.00p 662.86p 676.00p 34865
24/10/2022 659.00p 668.82p 650.00p 650.00p 63686
21/10/2022 654.00p 667.00p 651.92p 659.50p 16782
20/10/2022 665.00p 669.00p 656.00p 665.00p 28238
19/10/2022 662.00p 680.00p 661.45p 664.00p 95461
18/10/2022 657.00p 670.00p 655.25p 661.00p 50832
17/10/2022 665.00p 666.46p 656.52p 660.00p 43289
14/10/2022 664.00p 665.00p 651.93p 656.50p 23455
13/10/2022 656.00p 660.00p 639.80p 650.00p 88974
12/10/2022 663.00p 674.11p 658.00p 661.00p 68046
11/10/2022 670.00p 678.39p 657.76p 664.00p 60995
10/10/2022 672.00p 680.00p 670.00p 680.00p 44949
07/10/2022 676.00p 694.00p 671.58p 679.00p 63687
06/10/2022 683.00p 688.00p 677.76p 685.00p 23735
05/10/2022 686.00p 692.00p 679.00p 679.00p 60258
04/10/2022 688.00p 695.00p 667.00p 695.00p 65824
03/10/2022 680.00p 680.00p 649.50p 662.00p 92188
30/09/2022 660.00p 670.00p 653.07p 667.50p 75798
29/09/2022 685.00p 685.00p 657.52p 660.00p 33408
28/09/2022 655.00p 685.00p 653.95p 685.00p 67209
27/09/2022 698.00p 698.00p 664.45p 668.00p 52016
26/09/2022 680.00p 685.00p 667.91p 680.00p 110128
23/09/2022 681.00p 689.00p 675.95p 677.00p 68193
22/09/2022 675.00p 693.00p 675.00p 675.00p 84957
21/09/2022 689.00p 697.00p 681.50p 695.00p 34468
20/09/2022 705.00p 705.00p 683.60p 691.00p 62924
19/09/2022 708.00p 708.73p 685.00p 685.00p 99433
16/09/2022 708.00p 708.73p 685.00p 685.00p 85512
15/09/2022 706.00p 711.77p 695.88p 706.00p 58645
14/09/2022 695.00p 713.39p 690.31p 698.00p 28403
13/09/2022 723.00p 733.86p 701.00p 708.00p 91723
12/09/2022 712.00p 725.00p 711.10p 723.00p 98812
09/09/2022 712.00p 719.00p 704.10p 719.00p 60644
08/09/2022 695.00p 704.37p 687.86p 700.00p 80066
07/09/2022 675.00p 692.00p 675.00p 691.00p 96270
06/09/2022 690.00p 692.00p 677.40p 692.00p 195826
05/09/2022 705.00p 706.00p 680.00p 680.00p 171680
02/09/2022 701.00p 722.00p 697.30p 704.00p 74795
01/09/2022 714.00p 714.00p 693.00p 696.00p 117552
31/08/2022 717.00p 727.00p 709.81p 711.00p 45753
30/08/2022 746.00p 746.00p 710.82p 718.00p 70759
29/08/2022 757.00p 757.00p 730.00p 730.00p 47246
26/08/2022 757.00p 757.00p 730.00p 730.00p 47246
25/08/2022 740.00p 742.55p 739.00p 742.00p 29000
24/08/2022 735.00p 741.00p 735.00p 740.00p 24910
23/08/2022 748.00p 748.00p 735.36p 736.00p 58971
22/08/2022 745.00p 749.00p 740.00p 744.00p 113526
19/08/2022 751.00p 759.00p 749.00p 759.00p 33617
18/08/2022 748.00p 757.00p 745.50p 757.00p 327426
17/08/2022 768.00p 768.00p 750.00p 751.50p 44526
16/08/2022 765.00p 765.00p 754.00p 754.00p 73154
15/08/2022 755.00p 759.84p 746.73p 759.00p 56370
12/08/2022 752.00p 755.00p 738.82p 746.00p 64857
11/08/2022 746.00p 749.00p 736.57p 748.00p 56865
10/08/2022 730.00p 745.00p 724.10p 737.00p 42805
09/08/2022 735.00p 740.00p 730.00p 732.00p 45212
08/08/2022 755.00p 755.00p 725.12p 741.00p 56895
05/08/2022 744.00p 749.00p 733.62p 741.00p 50054
04/08/2022 750.00p 750.00p 736.96p 737.50p 48028
03/08/2022 723.00p 739.00p 716.00p 732.00p 65298
02/08/2022 734.00p 741.00p 726.00p 726.00p 30283
01/08/2022 738.00p 744.96p 732.00p 737.50p 34230
29/07/2022 743.00p 748.00p 731.00p 738.00p 172125
28/07/2022 737.00p 737.00p 726.00p 737.00p 71671
27/07/2022 728.00p 731.00p 723.61p 730.50p 112738
26/07/2022 740.00p 740.00p 723.23p 725.00p 37489
25/07/2022 729.00p 735.94p 722.57p 725.00p 48826
22/07/2022 729.00p 738.43p 725.50p 731.00p 93300
21/07/2022 727.00p 731.60p 723.84p 730.00p 48917
20/07/2022 715.00p 726.46p 714.00p 722.00p 35567
19/07/2022 720.00p 720.00p 702.00p 717.00p 69781
18/07/2022 718.00p 726.00p 715.00p 715.00p 60780
15/07/2022 713.00p 724.00p 703.38p 719.50p 65836
14/07/2022 700.00p 707.49p 696.50p 698.50p 154836
13/07/2022 712.00p 712.00p 691.60p 705.00p 50299
12/07/2022 710.00p 714.00p 704.00p 705.00p 35076
11/07/2022 705.00p 708.00p 698.10p 705.50p 66971
08/07/2022 715.00p 715.00p 703.00p 703.00p 42472
07/07/2022 709.00p 712.00p 701.00p 711.50p 76232
06/07/2022 722.00p 722.00p 704.26p 710.00p 52497
05/07/2022 707.00p 713.34p 692.20p 698.00p 41468
04/07/2022 707.00p 714.50p 699.61p 706.00p 24731
01/07/2022 695.00p 705.00p 685.41p 705.00p 36081
30/06/2022 696.00p 703.00p 687.00p 693.00p 78874
29/06/2022 716.00p 716.00p 700.00p 706.00p 48189
28/06/2022 722.00p 724.00p 716.00p 716.00p 61064
27/06/2022 720.00p 723.00p 711.00p 715.00p 67702
24/06/2022 700.00p 712.00p 693.00p 712.00p 56683
23/06/2022 702.00p 703.00p 685.00p 699.00p 50889
22/06/2022 686.00p 698.00p 682.32p 698.00p 59387
21/06/2022 696.00p 703.10p 685.75p 692.00p 100441
20/06/2022 689.00p 704.00p 689.00p 690.00p 41598
17/06/2022 686.00p 698.00p 678.75p 698.00p 193795
16/06/2022 706.00p 710.00p 686.80p 691.00p 75409
15/06/2022 720.00p 720.94p 710.58p 718.00p 78517
14/06/2022 720.00p 720.00p 709.73p 715.00p 56822
13/06/2022 728.00p 728.00p 708.00p 712.00p 113254
10/06/2022 738.00p 741.18p 720.00p 730.00p 77018
09/06/2022 758.00p 762.00p 737.82p 744.00p 70424
08/06/2022 749.00p 755.00p 742.08p 754.00p 41667
07/06/2022 742.00p 756.00p 742.00p 751.00p 42295
06/06/2022 756.00p 760.00p 746.60p 752.00p 46216
03/06/2022 761.00p 761.00p 743.41p 748.00p 36262
02/06/2022 761.00p 761.00p 743.41p 748.00p 36262
01/06/2022 761.00p 761.00p 743.41p 748.00p 36262
31/05/2022 762.00p 762.98p 743.00p 747.00p 208977

*Close Price adjusted for both dividends and splits