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
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
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

*Close Price adjusted for both dividends and splits