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
20/09/2021 798.00p 824.00p 798.00p 824.00p 150026
17/09/2021 830.00p 836.00p 816.00p 836.00p 126130
16/09/2021 800.00p 824.00p 800.00p 820.00p 56124
15/09/2021 830.00p 830.00p 807.45p 814.00p 55086
14/09/2021 810.00p 825.20p 808.68p 810.00p 74125
13/09/2021 824.00p 830.00p 798.00p 798.00p 50236
10/09/2021 826.00p 829.00p 812.00p 812.00p 72183
09/09/2021 830.00p 832.00p 813.09p 820.00p 98571
08/09/2021 830.00p 833.60p 820.24p 831.00p 50408
07/09/2021 826.00p 832.00p 824.66p 826.00p 49904
06/09/2021 814.00p 834.00p 814.00p 828.00p 108380
03/09/2021 834.00p 834.00p 818.00p 822.00p 102993
02/09/2021 834.00p 834.00p 820.00p 820.00p 78025
01/09/2021 828.00p 834.00p 822.00p 824.00p 192525
31/08/2021 828.00p 832.00p 818.84p 825.00p 91696
27/08/2021 828.00p 828.00p 819.47p 823.00p 44148
26/08/2021 824.00p 824.00p 818.32p 819.00p 48649
25/08/2021 818.00p 822.30p 818.00p 822.00p 71775
24/08/2021 820.00p 822.84p 816.16p 818.00p 63375
23/08/2021 814.00p 816.00p 811.36p 816.00p 119110
20/08/2021 812.00p 812.55p 803.32p 812.00p 79202
19/08/2021 782.00p 810.00p 782.00p 804.00p 190962
18/08/2021 814.00p 816.00p 802.00p 812.00p 108685
17/08/2021 804.00p 812.00p 804.00p 808.00p 183017
16/08/2021 806.00p 809.00p 798.89p 805.00p 39463
13/08/2021 798.00p 810.00p 798.00p 810.00p 63644
12/08/2021 810.00p 810.00p 798.00p 800.00p 57763
11/08/2021 810.00p 810.00p 796.80p 798.00p 96389
10/08/2021 808.00p 808.00p 792.00p 796.00p 32587
09/08/2021 810.00p 810.00p 774.00p 800.00p 103974
06/08/2021 810.00p 810.00p 782.32p 795.00p 47239
05/08/2021 796.00p 800.00p 789.00p 800.00p 56427
04/08/2021 796.00p 796.00p 786.00p 791.00p 58214
03/08/2021 786.00p 790.00p 776.00p 790.00p 108738
02/08/2021 780.00p 786.00p 772.70p 781.00p 233836
30/07/2021 780.00p 780.00p 772.00p 778.00p 25524
29/07/2021 780.00p 780.00p 772.00p 772.00p 66576
28/07/2021 780.00p 780.00p 772.00p 780.00p 61040
27/07/2021 756.00p 786.00p 756.00p 772.00p 29720
26/07/2021 774.00p 780.00p 768.00p 776.00p 37534
23/07/2021 778.00p 780.00p 760.00p 773.00p 66833
22/07/2021 776.00p 780.00p 764.00p 768.00p 42946
21/07/2021 768.00p 784.00p 768.00p 772.00p 68905
20/07/2021 754.00p 778.00p 752.00p 778.00p 122952
19/07/2021 766.00p 782.00p 747.44p 755.00p 93506
16/07/2021 770.00p 774.00p 760.00p 767.00p 35080
15/07/2021 782.00p 782.00p 764.63p 770.00p 58548
14/07/2021 770.00p 776.00p 758.00p 776.00p 31117
13/07/2021 784.00p 784.00p 766.00p 770.00p 228402
12/07/2021 780.00p 780.00p 766.00p 766.00p 156190
09/07/2021 768.00p 780.00p 752.00p 780.00p 49169
08/07/2021 762.00p 772.00p 755.00p 764.00p 57668
07/07/2021 778.00p 778.00p 755.04p 774.00p 70468
06/07/2021 780.00p 780.00p 768.00p 776.00p 61924
05/07/2021 772.00p 778.00p 760.89p 774.00p 64885
02/07/2021 776.00p 776.00p 769.00p 772.00p 66564
01/07/2021 746.00p 778.00p 746.00p 774.00p 49188
30/06/2021 756.00p 772.00p 756.00p 772.00p 61161
29/06/2021 774.00p 774.00p 761.07p 768.00p 48798
28/06/2021 766.00p 770.00p 758.36p 762.00p 48619
25/06/2021 770.00p 770.00p 759.64p 770.00p 55397
24/06/2021 760.00p 764.00p 754.00p 764.00p 41086
23/06/2021 732.00p 762.00p 732.00p 758.00p 88358
22/06/2021 752.00p 754.00p 732.04p 746.00p 63219
21/06/2021 726.00p 752.20p 726.00p 752.00p 118057
18/06/2021 736.00p 755.20p 736.00p 752.00p 79081
17/06/2021 740.00p 754.00p 738.00p 748.00p 112926
16/06/2021 770.00p 770.00p 748.08p 756.00p 111097
15/06/2021 752.00p 758.00p 746.10p 748.00p 99496
14/06/2021 772.00p 772.00p 748.35p 750.00p 66095
11/06/2021 748.00p 760.00p 745.00p 756.00p 80162
10/06/2021 748.00p 758.00p 740.00p 756.00p 42124
09/06/2021 754.00p 754.00p 739.58p 752.00p 39690
08/06/2021 752.00p 753.00p 746.00p 753.00p 20304
07/06/2021 752.00p 756.00p 743.36p 754.00p 46753
04/06/2021 726.00p 754.00p 726.00p 750.00p 96392
03/06/2021 754.00p 754.00p 738.00p 742.00p 55845
02/06/2021 756.00p 756.00p 739.22p 744.00p 83357
01/06/2021 756.00p 756.00p 737.36p 748.00p 90196
28/05/2021 742.00p 758.00p 735.00p 750.00p 73490
27/05/2021 736.00p 746.00p 724.00p 724.00p 37971
26/05/2021 736.00p 740.00p 728.85p 737.00p 38208
25/05/2021 734.00p 736.40p 718.00p 733.00p 74864
24/05/2021 734.00p 737.40p 724.00p 733.00p 42231
21/05/2021 738.00p 738.67p 715.00p 736.00p 53514
20/05/2021 728.00p 729.00p 713.84p 729.00p 39449
19/05/2021 726.00p 726.00p 710.00p 724.00p 50732
18/05/2021 730.00p 732.00p 719.84p 720.00p 77066
17/05/2021 736.00p 736.00p 716.91p 723.00p 74083
14/05/2021 712.00p 732.00p 712.00p 730.00p 89285
13/05/2021 730.00p 730.00p 711.31p 726.00p 60583
12/05/2021 736.00p 736.00p 720.00p 724.00p 142876
11/05/2021 736.00p 743.00p 710.00p 725.00p 119565
10/05/2021 744.00p 752.98p 734.01p 742.00p 73854
07/05/2021 740.00p 746.00p 736.00p 738.00p 102843
06/05/2021 738.00p 738.00p 732.00p 738.00p 83407
05/05/2021 740.00p 746.10p 734.00p 740.00p 59360
04/05/2021 748.00p 754.88p 736.03p 737.00p 74619
30/04/2021 740.00p 748.42p 740.00p 744.00p 95732
29/04/2021 750.00p 757.00p 743.76p 750.00p 87580
28/04/2021 760.00p 760.00p 746.00p 752.00p 67880
27/04/2021 760.00p 760.00p 744.46p 748.00p 66315
26/04/2021 732.00p 754.00p 732.00p 750.00p 54945
23/04/2021 732.00p 744.80p 732.00p 744.00p 35600
22/04/2021 732.00p 748.00p 732.00p 747.00p 73114
21/04/2021 754.00p 754.00p 736.28p 742.00p 60810
20/04/2021 744.00p 752.00p 734.00p 736.00p 99255
19/04/2021 764.00p 764.00p 743.54p 748.00p 80384
16/04/2021 752.00p 756.00p 746.10p 756.00p 81202
15/04/2021 766.00p 766.00p 744.00p 752.00p 51677
14/04/2021 746.00p 756.00p 740.56p 744.00p 103163
13/04/2021 736.00p 754.00p 736.00p 754.00p 112408
12/04/2021 752.00p 752.00p 740.00p 748.00p 170895
09/04/2021 746.00p 748.00p 739.58p 746.00p 110203
08/04/2021 736.00p 746.00p 728.50p 746.00p 123536
07/04/2021 716.00p 744.00p 716.00p 740.00p 109231
06/04/2021 730.00p 738.00p 728.00p 734.00p 225188
01/04/2021 700.00p 728.00p 700.00p 728.00p 137939
31/03/2021 716.00p 722.00p 714.00p 720.00p 56469
30/03/2021 726.00p 726.00p 714.00p 720.00p 45229
29/03/2021 720.00p 720.00p 709.00p 718.00p 71912
26/03/2021 708.00p 716.00p 704.96p 712.00p 89510
25/03/2021 716.00p 716.00p 699.58p 705.00p 56807
24/03/2021 716.00p 716.00p 703.58p 712.00p 83829
23/03/2021 716.00p 720.00p 708.67p 712.00p 52372
22/03/2021 726.00p 726.00p 708.00p 716.00p 115173
19/03/2021 714.00p 714.00p 702.00p 714.00p 87321
18/03/2021 714.00p 722.00p 704.00p 718.00p 42071
17/03/2021 722.00p 722.00p 712.00p 712.00p 82539
16/03/2021 712.00p 722.00p 706.00p 722.00p 77640
15/03/2021 712.00p 712.00p 701.84p 706.00p 61664
12/03/2021 708.00p 713.97p 698.00p 698.00p 52941
11/03/2021 694.00p 714.00p 694.00p 704.00p 73396
10/03/2021 706.00p 712.00p 689.80p 706.00p 160528
09/03/2021 702.00p 706.00p 689.06p 706.00p 75131
08/03/2021 704.00p 708.00p 685.00p 706.00p 111872
05/03/2021 690.00p 700.00p 684.07p 692.00p 65671
04/03/2021 708.00p 708.00p 692.00p 704.00p 81543
03/03/2021 716.00p 716.00p 704.00p 710.00p 101645
02/03/2021 698.00p 714.75p 698.00p 708.00p 45762
01/03/2021 708.00p 718.00p 699.88p 702.00p 77627
26/02/2021 692.00p 704.00p 680.00p 700.00p 117100
25/02/2021 698.00p 718.00p 698.00p 700.00p 70336
24/02/2021 710.00p 716.00p 695.68p 706.00p 211669
23/02/2021 724.00p 729.76p 710.00p 716.00p 112381
22/02/2021 736.00p 736.75p 726.00p 726.00p 48624
19/02/2021 738.00p 741.23p 732.00p 734.00p 63920
18/02/2021 746.00p 754.00p 732.00p 732.00p 68790
17/02/2021 754.00p 754.00p 738.00p 738.00p 114287
16/02/2021 750.00p 764.00p 742.66p 752.00p 107809
15/02/2021 748.00p 750.00p 740.00p 742.00p 79580
12/02/2021 738.00p 747.34p 738.00p 744.00p 80529
11/02/2021 746.00p 746.00p 736.00p 736.00p 55408
10/02/2021 754.00p 754.00p 742.00p 742.00p 70361
09/02/2021 750.00p 750.00p 738.00p 738.00p 51958
08/02/2021 738.00p 746.00p 720.00p 744.00p 90895
05/02/2021 738.00p 750.00p 733.00p 744.00p 98326
04/02/2021 742.00p 742.00p 730.00p 740.00p 42019
03/02/2021 738.00p 742.00p 727.80p 738.00p 68223
02/02/2021 730.00p 738.00p 721.28p 728.00p 61203
01/02/2021 726.00p 726.00p 710.00p 724.00p 65734
29/01/2021 730.00p 730.00p 705.58p 708.00p 67442
28/01/2021 712.00p 730.00p 702.83p 730.00p 121491
27/01/2021 740.00p 740.00p 724.00p 732.00p 87203
26/01/2021 732.00p 745.24p 732.00p 742.00p 83143
25/01/2021 746.00p 746.00p 732.00p 738.00p 97595
22/01/2021 740.00p 740.60p 734.00p 740.00p 35917
21/01/2021 736.00p 750.00p 736.00p 744.00p 49479
20/01/2021 742.00p 746.00p 732.00p 744.00p 56301
19/01/2021 734.00p 740.00p 734.00p 738.00p 45069
18/01/2021 734.00p 742.00p 728.00p 740.00p 81206
15/01/2021 738.00p 739.00p 726.00p 732.00p 145204
14/01/2021 740.00p 744.00p 732.00p 734.00p 109683
13/01/2021 744.00p 747.78p 733.36p 740.00p 83922
12/01/2021 748.00p 748.00p 740.00p 744.00p 94090
11/01/2021 748.00p 750.00p 737.44p 746.00p 96157
08/01/2021 736.00p 742.00p 726.00p 742.00p 75288
07/01/2021 730.00p 736.00p 723.00p 726.00p 59524
06/01/2021 722.00p 730.00p 711.67p 730.00p 70708
05/01/2021 704.00p 718.00p 704.00p 716.00p 50913
04/01/2021 714.00p 720.00p 711.10p 714.00p 108089
31/12/2020 724.00p 724.00p 709.50p 716.00p 16584
30/12/2020 726.00p 726.00p 712.00p 719.00p 103821
29/12/2020 716.00p 726.00p 711.54p 726.00p 101110
28/12/2020 720.00p 720.00p 702.00p 710.00p 28704
24/12/2020 720.00p 720.00p 702.00p 710.00p 28704
23/12/2020 716.00p 716.00p 705.92p 716.00p 55856
22/12/2020 708.00p 712.42p 700.54p 706.00p 40478
21/12/2020 706.00p 712.00p 696.00p 698.00p 65206
18/12/2020 706.00p 710.00p 686.00p 686.00p 64390
17/12/2020 704.00p 706.91p 698.76p 700.00p 48061
16/12/2020 712.00p 712.00p 696.00p 698.00p 95772
15/12/2020 714.00p 714.00p 700.00p 706.00p 89949
14/12/2020 708.00p 712.00p 696.60p 710.00p 59081
11/12/2020 700.00p 708.00p 697.52p 708.00p 322418
10/12/2020 706.00p 708.00p 697.20p 704.00p 71526
09/12/2020 702.00p 703.67p 698.00p 698.00p 54606
08/12/2020 706.00p 706.00p 695.53p 706.00p 51684
07/12/2020 708.00p 708.00p 695.33p 698.00p 74815
04/12/2020 704.00p 704.00p 694.00p 694.00p 180570

*Close Price adjusted for both dividends and splits