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
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
17/01/2022 824.00p 824.00p 798.88p 812.00p 171821
14/01/2022 810.00p 813.00p 800.00p 804.00p 195479
13/01/2022 818.00p 826.00p 814.00p 816.00p 112002
12/01/2022 830.00p 830.00p 820.29p 824.00p 266513
10/01/2022 824.00p 838.00p 804.80p 808.00p 262872
07/01/2022 848.00p 848.00p 816.00p 822.00p 144435
06/01/2022 844.00p 844.00p 825.00p 830.00p 228786
05/01/2022 852.00p 852.00p 839.82p 846.00p 132818
04/01/2022 868.00p 874.00p 846.00p 846.00p 240560
31/12/2021 862.00p 862.00p 854.00p 860.00p 55243
30/12/2021 864.00p 864.00p 852.00p 858.00p 124163
29/12/2021 862.00p 862.00p 846.00p 854.00p 159729
24/12/2021 852.00p 855.75p 846.00p 852.00p 28997
23/12/2021 850.00p 855.66p 838.00p 854.00p 193083
22/12/2021 864.00p 864.00p 830.64p 846.00p 144771
21/12/2021 824.00p 852.00p 824.00p 846.00p 64231
20/12/2021 846.00p 848.00p 827.92p 840.00p 81850
17/12/2021 860.00p 860.00p 844.00p 848.00p 217514
16/12/2021 848.00p 858.00p 848.00p 856.00p 27304
15/12/2021 870.00p 870.00p 832.00p 832.00p 102243
14/12/2021 830.00p 864.00p 830.00p 842.00p 42324
13/12/2021 854.00p 860.83p 844.00p 850.00p 71577
10/12/2021 864.00p 864.00p 846.00p 850.00p 36534
09/12/2021 848.00p 858.00p 844.00p 858.00p 78247
08/12/2021 826.00p 858.00p 826.00p 846.00p 69769
07/12/2021 838.00p 852.00p 838.00p 852.00p 45786
06/12/2021 830.00p 838.50p 826.00p 832.00p 268719
03/12/2021 834.00p 837.00p 823.01p 832.00p 51319
02/12/2021 820.00p 828.00p 810.00p 824.00p 124689
01/12/2021 840.00p 846.00p 824.63p 834.00p 47828
30/11/2021 842.00p 842.00p 826.00p 834.00p 82801
29/11/2021 840.00p 840.00p 824.54p 832.00p 56126
26/11/2021 822.00p 835.00p 820.00p 826.00p 84373
25/11/2021 852.00p 852.00p 838.00p 840.00p 49896
24/11/2021 842.00p 842.00p 832.00p 840.00p 30479
23/11/2021 842.00p 842.00p 834.00p 840.00p 48324
22/11/2021 848.00p 852.00p 840.64p 846.00p 66991
19/11/2021 842.00p 848.00p 839.29p 848.00p 28533
18/11/2021 836.00p 842.24p 835.78p 838.00p 67420
17/11/2021 838.00p 844.00p 835.50p 836.00p 32094
16/11/2021 844.00p 844.00p 836.90p 840.00p 44440
15/11/2021 846.00p 846.00p 836.00p 844.00p 53997
12/11/2021 838.00p 846.00p 829.00p 846.00p 46106
11/11/2021 834.00p 838.00p 828.00p 838.00p 86799
10/11/2021 836.00p 836.00p 828.40p 832.00p 55873
09/11/2021 830.00p 830.00p 826.00p 830.00p 24661
08/11/2021 826.00p 834.73p 825.98p 830.00p 52126
05/11/2021 832.00p 838.00p 824.55p 834.00p 73604
04/11/2021 820.00p 829.40p 812.00p 828.00p 102268
03/11/2021 812.00p 820.00p 812.00p 820.00p 65626
02/11/2021 818.00p 819.00p 809.00p 812.00p 60389
01/11/2021 810.00p 816.00p 800.10p 810.00p 72870
29/10/2021 824.00p 824.00p 793.59p 806.00p 25766
28/10/2021 800.00p 808.00p 795.80p 798.00p 137035
27/10/2021 804.00p 808.78p 799.14p 804.00p 120557
26/10/2021 800.00p 806.00p 795.00p 806.00p 53124
25/10/2021 794.00p 798.00p 790.00p 792.00p 49948
22/10/2021 804.00p 804.00p 790.00p 790.00p 27778
21/10/2021 792.00p 804.00p 785.00p 792.00p 45942
20/10/2021 794.00p 802.00p 789.20p 798.00p 27782
19/10/2021 798.00p 798.00p 780.16p 798.00p 48056
18/10/2021 790.00p 792.00p 782.00p 782.00p 58668
15/10/2021 784.00p 790.00p 776.68p 788.00p 63338
14/10/2021 780.00p 786.00p 772.00p 786.00p 48905
13/10/2021 776.00p 776.00p 768.96p 774.00p 59139
12/10/2021 776.00p 776.10p 766.49p 772.00p 41966
11/10/2021 778.00p 782.50p 778.00p 778.00p 69119
08/10/2021 790.00p 790.00p 779.00p 782.00p 64858
07/10/2021 770.00p 792.00p 770.00p 781.00p 55648
06/10/2021 784.00p 784.00p 760.00p 770.00p 66199
05/10/2021 762.00p 780.00p 762.00p 778.00p 67449
04/10/2021 770.00p 798.00p 764.00p 764.00p 57138
01/10/2021 794.00p 794.32p 764.00p 764.00p 112074
30/09/2021 836.00p 836.00p 792.00p 798.00p 69576
29/09/2021 832.00p 832.00p 804.00p 806.00p 37675
28/09/2021 830.00p 830.00p 802.00p 802.00p 54732
27/09/2021 838.00p 838.00p 810.00p 813.00p 76783
24/09/2021 830.00p 830.00p 814.00p 816.00p 39235
23/09/2021 820.00p 824.00p 811.09p 812.00p 24020
22/09/2021 826.00p 826.00p 808.00p 818.00p 34563
21/09/2021 822.00p 824.00p 810.00p 814.00p 104551
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

*Close Price adjusted for both dividends and splits