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
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
03/12/2020 704.00p 704.00p 692.89p 698.00p 81312
02/12/2020 704.00p 704.00p 689.19p 704.00p 119529
01/12/2020 700.00p 704.00p 688.50p 700.00p 89960
30/11/2020 700.00p 700.00p 688.40p 692.00p 117224
27/11/2020 694.00p 698.00p 682.00p 698.00p 91456
26/11/2020 696.00p 699.12p 688.00p 694.00p 58548
25/11/2020 704.00p 704.00p 683.84p 692.00p 95798
24/11/2020 702.00p 702.00p 678.60p 682.00p 155954
23/11/2020 688.00p 691.16p 681.60p 682.00p 76522
20/11/2020 692.00p 692.00p 680.70p 686.00p 63361
19/11/2020 696.00p 696.00p 660.00p 684.00p 95737
18/11/2020 694.00p 700.00p 684.06p 692.00p 81163
17/11/2020 700.00p 701.52p 682.00p 686.00p 156556
16/11/2020 700.00p 704.00p 690.00p 692.00p 266442
13/11/2020 696.00p 698.00p 682.24p 694.00p 45940
12/11/2020 706.00p 706.00p 680.60p 696.00p 210077
10/11/2020 700.00p 705.12p 694.30p 700.00p 61708
09/11/2020 688.00p 709.04p 687.39p 708.00p 134018
06/11/2020 682.00p 688.00p 676.08p 684.00p 30633
05/11/2020 676.00p 682.00p 670.00p 670.00p 31954
04/11/2020 668.00p 672.00p 656.96p 672.00p 28312
03/11/2020 668.00p 668.00p 653.75p 658.00p 43878
02/11/2020 652.00p 666.00p 642.12p 648.00p 76357
30/10/2020 658.00p 658.00p 640.00p 642.00p 75251
29/10/2020 660.00p 660.00p 652.00p 660.00p 84447
28/10/2020 660.00p 662.00p 656.00p 656.00p 26088
27/10/2020 666.00p 669.36p 657.60p 660.00p 33802
26/10/2020 668.00p 668.00p 655.23p 662.00p 48299
23/10/2020 676.00p 676.00p 656.00p 656.00p 42005
22/10/2020 666.00p 668.00p 655.50p 660.00p 48219
21/10/2020 682.00p 682.00p 642.00p 660.00p 159241
20/10/2020 682.00p 682.00p 668.00p 672.00p 34991
19/10/2020 678.00p 684.00p 672.00p 672.00p 43901
16/10/2020 672.00p 682.00p 670.00p 672.00p 42048
15/10/2020 684.00p 684.00p 666.60p 674.00p 64665
14/10/2020 682.00p 688.00p 674.00p 686.00p 44496
13/10/2020 686.00p 688.00p 672.00p 680.00p 50063
12/10/2020 684.00p 684.00p 670.80p 678.00p 73811
09/10/2020 670.00p 677.36p 668.00p 672.00p 233102
08/10/2020 662.00p 670.00p 662.00p 668.00p 65241
07/10/2020 668.00p 670.00p 654.00p 666.00p 65058
06/10/2020 662.00p 666.00p 652.10p 658.00p 120763
05/10/2020 668.00p 668.00p 650.22p 662.00p 55283
02/10/2020 668.00p 668.00p 647.40p 650.00p 35531
01/10/2020 670.00p 670.00p 650.00p 652.00p 42954
30/09/2020 656.00p 657.36p 650.00p 650.00p 97295
29/09/2020 658.00p 658.00p 648.00p 648.00p 73226
28/09/2020 658.00p 662.70p 649.52p 656.00p 42125
25/09/2020 656.00p 658.00p 642.00p 644.00p 37915
24/09/2020 656.00p 660.00p 642.00p 644.00p 27077
23/09/2020 648.00p 658.00p 645.15p 650.00p 59847
22/09/2020 646.00p 648.00p 636.60p 640.00p 57381
21/09/2020 662.00p 662.00p 634.00p 634.00p 64548
18/09/2020 656.00p 656.48p 634.00p 634.00p 43757
17/09/2020 644.00p 668.00p 644.00p 648.00p 29315
16/09/2020 666.00p 666.00p 655.92p 662.00p 28414
15/09/2020 660.00p 666.00p 654.17p 663.00p 60833
14/09/2020 658.00p 660.00p 644.00p 660.00p 89856
11/09/2020 648.00p 656.00p 643.50p 656.00p 27364
10/09/2020 650.00p 656.00p 642.00p 645.00p 51101
09/09/2020 648.00p 650.00p 632.00p 650.00p 96602
08/09/2020 646.00p 646.00p 639.90p 646.00p 20108
07/09/2020 660.00p 660.00p 638.00p 652.00p 39335
04/09/2020 658.00p 658.00p 636.00p 636.00p 32256
03/09/2020 652.00p 658.74p 645.10p 654.00p 115240
02/09/2020 640.00p 650.00p 636.00p 648.00p 61707
01/09/2020 652.00p 652.00p 636.04p 639.00p 102539
31/08/2020 660.00p 660.00p 640.76p 650.00p 199211
28/08/2020 660.00p 660.00p 640.76p 650.00p 354211
27/08/2020 658.00p 658.00p 646.88p 656.00p 41810
26/08/2020 648.00p 650.00p 640.66p 645.00p 72815
25/08/2020 658.00p 658.00p 640.60p 647.00p 86252
24/08/2020 660.00p 660.00p 646.08p 654.00p 52260
21/08/2020 636.00p 648.00p 636.00p 646.00p 92064
20/08/2020 644.00p 652.00p 634.00p 637.00p 85823
19/08/2020 642.00p 642.00p 636.00p 638.00p 80082
18/08/2020 652.00p 652.00p 636.84p 640.00p 264229
17/08/2020 638.00p 652.00p 634.72p 644.00p 35355
14/08/2020 644.00p 646.00p 636.00p 637.00p 46329
13/08/2020 638.00p 682.00p 638.00p 682.00p 34443
12/08/2020 648.00p 648.00p 635.04p 647.00p 20179
11/08/2020 644.00p 646.94p 636.44p 646.00p 200482
10/08/2020 660.00p 660.00p 636.04p 637.00p 41360
07/08/2020 650.00p 656.00p 638.00p 638.00p 114628
06/08/2020 664.00p 664.00p 639.99p 658.00p 30443
05/08/2020 644.00p 645.00p 634.00p 634.00p 29169
04/08/2020 654.00p 654.00p 636.85p 642.00p 48671
03/08/2020 654.00p 654.00p 630.48p 640.00p 51801
31/07/2020 636.00p 641.76p 628.36p 634.00p 109791
29/07/2020 644.00p 650.43p 642.00p 642.00p 21449
28/07/2020 664.00p 664.00p 637.32p 654.00p 102027
27/07/2020 656.00p 659.32p 645.64p 655.00p 57613
24/07/2020 642.00p 664.00p 640.39p 648.00p 161890
23/07/2020 660.00p 670.00p 646.00p 664.00p 155343
22/07/2020 680.00p 680.00p 650.00p 650.00p 58320
21/07/2020 660.00p 666.00p 650.00p 657.00p 73799
20/07/2020 652.00p 654.00p 642.48p 653.00p 229377
17/07/2020 654.00p 656.00p 645.00p 645.00p 43504
16/07/2020 658.00p 664.00p 646.00p 652.00p 37948
15/07/2020 658.00p 660.00p 644.70p 650.00p 47914
14/07/2020 650.00p 666.00p 640.00p 650.00p 71961
13/07/2020 658.00p 664.00p 650.14p 658.00p 88933
10/07/2020 648.00p 653.00p 644.00p 653.00p 29164
09/07/2020 648.00p 652.00p 643.26p 648.00p 37726
08/07/2020 658.00p 658.00p 640.00p 640.00p 42949
07/07/2020 656.00p 656.00p 643.12p 650.00p 36837
06/07/2020 644.00p 656.00p 633.12p 656.00p 65049
03/07/2020 640.00p 640.00p 630.50p 635.00p 49586
02/07/2020 636.00p 640.00p 628.00p 640.00p 29145
01/07/2020 624.00p 628.08p 615.28p 624.00p 57796
30/06/2020 620.00p 626.26p 612.00p 612.00p 34219
29/06/2020 616.00p 628.00p 610.00p 626.00p 39923
26/06/2020 628.00p 634.00p 611.90p 614.00p 40799
25/06/2020 628.00p 629.00p 618.00p 629.00p 116529
24/06/2020 624.00p 631.10p 620.00p 628.00p 27870
23/06/2020 628.00p 632.24p 623.54p 629.00p 68681
22/06/2020 630.00p 630.00p 617.98p 628.00p 434803
19/06/2020 628.00p 636.00p 616.81p 618.00p 82710
18/06/2020 630.00p 630.00p 616.62p 626.00p 33730
17/06/2020 610.00p 628.00p 604.20p 626.00p 35586
16/06/2020 616.00p 630.00p 602.00p 602.00p 96875
15/06/2020 608.00p 614.00p 590.27p 604.00p 68740
12/06/2020 602.00p 620.00p 586.84p 610.00p 191311
11/06/2020 626.00p 626.00p 600.00p 610.00p 48427
10/06/2020 620.00p 621.68p 605.00p 614.00p 86387
09/06/2020 626.00p 628.00p 616.00p 616.00p 48317
08/06/2020 636.00p 639.00p 620.00p 620.00p 78177
05/06/2020 650.00p 652.00p 628.00p 632.00p 107264
04/06/2020 652.00p 680.00p 630.00p 630.00p 113408
03/06/2020 652.00p 658.00p 646.14p 658.00p 101645
02/06/2020 650.00p 654.00p 640.50p 650.00p 61427
01/06/2020 630.00p 646.24p 630.00p 642.00p 55757
01/06/2020 630.00p 646.24p 630.00p 642.00p 55757
29/05/2020 630.00p 630.00p 620.00p 630.00p 37443
28/05/2020 628.00p 630.00p 616.50p 630.00p 91477
27/05/2020 628.00p 628.00p 614.00p 616.00p 63184
26/05/2020 610.00p 622.00p 597.41p 622.00p 75811
22/05/2020 606.00p 614.00p 592.46p 614.00p 47633
21/05/2020 602.00p 608.00p 594.10p 608.00p 254782
20/05/2020 598.00p 620.00p 597.27p 608.00p 196048
19/05/2020 610.00p 618.00p 600.00p 606.00p 67702
18/05/2020 592.00p 610.00p 591.96p 610.00p 532107
15/05/2020 568.00p 584.00p 567.48p 584.00p 48132
14/05/2020 588.00p 577.58p 560.64p 571.00p 36652
13/05/2020 588.00p 588.00p 576.81p 586.00p 61941
12/05/2020 584.00p 584.10p 582.00p 582.00p 34856
11/05/2020 590.00p 590.00p 573.60p 584.00p 45711
07/05/2020 586.00p 596.00p 565.30p 585.00p 57636
06/05/2020 574.00p 586.00p 565.33p 578.00p 99994
05/05/2020 576.00p 586.00p 568.00p 572.00p 81529
01/05/2020 566.00p 575.00p 557.80p 575.00p 36326
30/04/2020 580.00p 602.00p 572.00p 602.00p 60340
29/04/2020 580.00p 584.61p 566.72p 580.00p 51472
28/04/2020 578.00p 580.00p 562.59p 576.00p 86464
27/04/2020 568.00p 576.28p 560.28p 576.00p 56874
24/04/2020 562.00p 563.23p 540.00p 556.00p 43250
23/04/2020 566.00p 566.00p 554.69p 562.00p 31411
22/04/2020 548.00p 560.00p 541.70p 556.00p 149027
21/04/2020 544.00p 552.00p 535.73p 540.00p 107295
20/04/2020 552.00p 560.00p 540.00p 552.00p 100919
17/04/2020 540.00p 552.00p 536.00p 546.00p 244581
16/04/2020 538.00p 550.00p 528.54p 536.00p 116564
15/04/2020 548.00p 552.90p 530.00p 540.00p 60853
14/04/2020 562.00p 568.72p 550.00p 552.00p 69191
09/04/2020 556.00p 570.00p 541.15p 564.00p 96295
08/04/2020 558.00p 560.00p 542.04p 550.00p 87845
07/04/2020 560.00p 560.00p 538.00p 542.00p 162922
06/04/2020 532.00p 545.10p 526.00p 526.00p 103319
03/04/2020 524.00p 528.00p 512.00p 524.00p 33800
02/04/2020 530.00p 540.00p 508.00p 538.00p 52136
01/04/2020 530.00p 530.00p 518.60p 528.00p 28435
31/03/2020 522.00p 548.00p 519.46p 548.00p 32974

*Close Price adjusted for both dividends and splits