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
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
27/05/2022 740.00p 746.00p 726.41p 743.50p 64952
26/05/2022 735.00p 740.00p 725.73p 740.00p 75478
25/05/2022 726.00p 730.00p 716.43p 730.00p 31590
24/05/2022 729.00p 730.00p 714.00p 716.00p 64794
23/05/2022 738.00p 738.00p 720.81p 732.00p 109563
20/05/2022 732.00p 732.00p 720.00p 723.00p 54646
19/05/2022 731.00p 735.00p 719.92p 725.00p 92015
18/05/2022 749.00p 752.00p 735.00p 741.00p 83156
17/05/2022 737.00p 743.50p 730.00p 743.50p 74680
16/05/2022 725.00p 745.86p 725.00p 738.50p 49283
13/05/2022 735.00p 741.00p 726.25p 741.00p 61609
12/05/2022 715.00p 730.75p 711.91p 728.00p 123699
11/05/2022 735.00p 737.00p 719.66p 734.00p 139324
10/05/2022 733.00p 748.00p 721.00p 728.00p 140762
09/05/2022 748.00p 752.68p 720.00p 731.00p 156716
06/05/2022 749.00p 752.00p 740.00p 749.00p 80119
05/05/2022 770.00p 775.00p 750.00p 757.00p 217581
04/05/2022 750.00p 760.00p 744.50p 751.00p 58844
03/05/2022 766.00p 774.00p 747.73p 757.00p 155688
29/04/2022 778.00p 782.02p 766.34p 770.00p 51763
28/04/2022 766.00p 779.00p 761.00p 768.00p 79417
27/04/2022 746.00p 758.00p 742.00p 758.00p 93509
26/04/2022 762.00p 765.00p 752.75p 753.00p 98501
25/04/2022 757.00p 759.00p 743.25p 749.00p 119921
22/04/2022 756.00p 778.00p 756.00p 767.00p 92657
21/04/2022 786.00p 786.00p 777.06p 779.50p 69027
20/04/2022 780.00p 781.00p 774.10p 777.00p 67562
19/04/2022 783.00p 783.00p 770.32p 776.00p 174343
18/04/2022 785.00p 787.00p 777.00p 785.00p 90830
15/04/2022 785.00p 787.00p 777.00p 785.00p 90830
14/04/2022 785.00p 787.00p 777.00p 785.00p 90830
13/04/2022 781.00p 786.00p 777.00p 781.00p 109153
12/04/2022 782.00p 789.00p 776.11p 782.50p 76207
11/04/2022 785.00p 796.00p 784.71p 788.00p 115883
08/04/2022 798.00p 799.00p 789.61p 796.00p 86070
07/04/2022 798.00p 798.00p 782.10p 787.50p 69525
06/04/2022 810.00p 810.00p 787.00p 790.00p 104831
05/04/2022 800.00p 811.56p 800.00p 804.00p 115756
04/04/2022 810.00p 810.00p 797.08p 805.00p 147123
01/04/2022 804.00p 808.00p 796.00p 803.00p 101165
31/03/2022 804.00p 812.00p 799.98p 808.00p 74013
30/03/2022 820.00p 820.00p 800.00p 812.00p 105692
29/03/2022 804.00p 812.00p 798.60p 812.00p 160603
28/03/2022 780.00p 800.00p 780.00p 800.00p 134317
25/03/2022 790.00p 794.00p 780.00p 785.00p 78539
24/03/2022 784.00p 792.00p 783.58p 788.00p 49965
23/03/2022 796.00p 799.36p 790.00p 798.00p 46588
22/03/2022 798.00p 798.00p 789.32p 790.00p 101556
21/03/2022 796.00p 806.00p 789.25p 794.00p 78872
18/03/2022 786.00p 794.00p 776.00p 788.00p 288202
17/03/2022 780.00p 782.00p 763.65p 782.00p 122192
16/03/2022 734.00p 780.00p 734.00p 770.00p 259979
15/03/2022 734.00p 760.00p 734.00p 752.00p 46160
14/03/2022 760.00p 764.50p 744.64p 752.00p 92318
11/03/2022 740.00p 766.67p 740.00p 762.00p 44414
10/03/2022 758.00p 758.00p 746.21p 752.00p 193443
09/03/2022 740.00p 754.00p 732.60p 752.00p 57734
08/03/2022 720.00p 746.00p 710.00p 726.00p 116765
07/03/2022 730.00p 757.10p 704.90p 748.00p 226679
04/03/2022 756.00p 758.80p 726.61p 748.00p 105668
03/03/2022 776.00p 776.00p 751.44p 758.00p 77058
02/03/2022 752.00p 762.00p 747.25p 760.00p 70236
01/03/2022 764.00p 770.60p 752.77p 756.00p 39841
28/02/2022 764.00p 766.00p 734.91p 762.00p 110284
25/02/2022 750.00p 768.00p 722.76p 762.00p 70770
24/02/2022 718.00p 738.00p 679.47p 725.00p 181363
23/02/2022 732.00p 764.00p 732.00p 746.00p 154070
22/02/2022 750.00p 782.00p 734.00p 758.00p 102486
21/02/2022 762.00p 770.95p 759.23p 760.00p 112500
18/02/2022 768.00p 774.82p 764.00p 770.00p 83321
17/02/2022 776.00p 794.29p 764.90p 773.00p 45473
16/02/2022 780.00p 788.00p 778.00p 780.00p 61069
15/02/2022 784.00p 787.90p 775.20p 782.00p 51307
14/02/2022 770.00p 795.04p 755.00p 778.00p 106001
11/02/2022 790.00p 802.00p 782.00p 796.00p 73991
10/02/2022 802.00p 803.42p 788.00p 800.00p 91144
09/02/2022 794.00p 798.00p 783.00p 798.00p 85842
08/02/2022 786.00p 788.00p 776.00p 776.00p 47264
07/02/2022 784.00p 790.00p 775.00p 782.00p 120728
04/02/2022 782.00p 792.00p 769.66p 772.00p 119537
03/02/2022 784.00p 787.27p 772.00p 782.00p 52870
02/02/2022 796.00p 798.00p 785.98p 792.00p 162061
01/02/2022 792.00p 793.90p 777.08p 784.00p 112358
31/01/2022 784.00p 788.00p 772.00p 780.00p 70965
28/01/2022 782.00p 798.00p 752.64p 768.00p 108664
27/01/2022 780.00p 780.00p 762.00p 772.00p 79772
26/01/2022 778.00p 780.00p 756.00p 776.00p 143873
25/01/2022 754.00p 776.00p 738.00p 760.00p 142312
24/01/2022 786.00p 798.00p 734.92p 742.00p 241860
21/01/2022 796.00p 799.80p 777.42p 782.00p 151977
20/01/2022 800.00p 812.00p 792.00p 802.00p 96275
19/01/2022 804.00p 804.00p 792.64p 794.00p 168467
18/01/2022 812.00p 812.00p 793.14p 800.00p 85474

*Close Price adjusted for both dividends and splits