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
17/06/2020 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
30/03/2020 538.00p 546.00p 512.00p 534.00p 53472
27/03/2020 540.00p 544.00p 510.00p 540.00p 52757
26/03/2020 518.00p 540.00p 507.04p 532.00p 48116
25/03/2020 530.00p 548.00p 520.17p 540.00p 51517
24/03/2020 484.00p 536.00p 471.40p 536.00p 98130
23/03/2020 498.00p 498.00p 448.16p 462.00p 229910
20/03/2020 480.00p 528.00p 463.86p 514.00p 130069
19/03/2020 446.00p 470.00p 440.00p 464.00p 173882
18/03/2020 466.00p 470.00p 441.00p 465.00p 280375
17/03/2020 470.00p 475.00p 456.00p 468.00p 146366
16/03/2020 478.00p 485.80p 420.00p 473.00p 173439
13/03/2020 506.00p 512.00p 490.28p 510.00p 99665
12/03/2020 508.00p 515.04p 471.05p 494.00p 114884
11/03/2020 548.00p 556.00p 538.56p 544.00p 43770
10/03/2020 546.00p 549.60p 540.00p 542.00p 107061
09/03/2020 532.00p 556.64p 522.00p 548.00p 94843
06/03/2020 570.00p 571.86p 554.16p 562.00p 59811
05/03/2020 590.00p 594.00p 580.00p 586.00p 59303
04/03/2020 588.00p 590.00p 582.08p 588.00p 28506
03/03/2020 574.00p 590.00p 572.00p 580.00p 167699
02/03/2020 578.00p 578.00p 556.75p 568.00p 75028
28/02/2020 558.00p 566.00p 533.69p 566.00p 180827
27/02/2020 596.00p 596.61p 560.91p 574.00p 101461
26/02/2020 594.00p 612.53p 584.00p 602.00p 183860
25/02/2020 618.00p 625.12p 608.00p 614.00p 59760
24/02/2020 624.00p 626.00p 618.00p 622.00p 73195
21/02/2020 634.00p 636.25p 628.08p 632.00p 95669
20/02/2020 634.00p 640.00p 630.50p 636.00p 44267
19/02/2020 628.00p 634.00p 624.89p 634.00p 71121
18/02/2020 628.00p 628.00p 624.59p 627.00p 33364
17/02/2020 628.00p 634.00p 624.00p 628.00p 63878
14/02/2020 620.00p 625.44p 618.00p 620.00p 42855
13/02/2020 626.00p 628.00p 622.00p 625.00p 46079
12/02/2020 626.00p 626.00p 622.00p 622.00p 20119
11/02/2020 616.00p 622.00p 619.52p 622.00p 14011
10/02/2020 616.00p 624.00p 616.00p 624.00p 18646
07/02/2020 618.00p 620.80p 616.88p 620.00p 81391
06/02/2020 618.00p 624.00p 612.10p 619.00p 29230
05/02/2020 616.00p 618.00p 606.20p 618.00p 22913
04/02/2020 608.00p 610.00p 604.06p 610.00p 42291
03/02/2020 610.00p 607.00p 600.00p 607.00p 34857
31/01/2020 610.00p 610.00p 598.00p 604.00p 57124
30/01/2020 616.00p 616.00p 603.92p 610.00p 45454
29/01/2020 616.00p 616.00p 612.10p 616.00p 11857
28/01/2020 616.00p 616.00p 609.50p 616.00p 33646
27/01/2020 612.00p 614.44p 604.00p 604.00p 48221
24/01/2020 616.00p 620.00p 614.02p 619.00p 24839
23/01/2020 618.00p 618.00p 607.60p 616.00p 28546
22/01/2020 618.00p 620.00p 614.00p 620.00p 87606
21/01/2020 614.00p 620.00p 610.00p 620.00p 35441
20/01/2020 620.00p 620.00p 610.00p 617.00p 40205
17/01/2020 616.00p 618.00p 610.05p 618.00p 52329
16/01/2020 616.00p 616.00p 608.00p 610.00p 47161
15/01/2020 616.00p 616.40p 608.40p 616.00p 35427
14/01/2020 616.00p 618.00p 606.50p 613.00p 49183
13/01/2020 612.00p 614.00p 604.30p 612.00p 44326
10/01/2020 600.00p 606.00p 600.00p 606.00p 26783
09/01/2020 610.00p 610.00p 601.84p 604.00p 68724
08/01/2020 602.00p 606.00p 592.00p 604.00p 29081
07/01/2020 606.00p 606.20p 594.70p 599.00p 48953
06/01/2020 606.00p 606.00p 594.14p 606.00p 33181
03/01/2020 598.00p 608.00p 595.92p 605.00p 20108
02/01/2020 608.00p 608.00p 596.00p 605.00p 41291
31/12/2019 594.00p 604.00p 594.00p 602.00p 11546
30/12/2019 608.00p 608.00p 600.10p 605.00p 34526
27/12/2019 608.00p 612.00p 594.30p 608.00p 22364
24/12/2019 602.00p 606.00p 599.98p 602.00p 75198
23/12/2019 600.00p 606.00p 596.00p 606.00p 37705
20/12/2019 600.00p 606.00p 592.08p 606.00p 220271
19/12/2019 586.00p 602.00p 581.98p 602.00p 21464
18/12/2019 592.00p 594.00p 586.00p 594.00p 26061
17/12/2019 590.00p 592.00p 581.80p 590.00p 82637
16/12/2019 580.00p 591.00p 580.00p 591.00p 19213
13/12/2019 598.00p 600.00p 580.90p 584.00p 48379
12/12/2019 588.00p 591.00p 578.00p 582.00p 31500
11/12/2019 594.00p 594.00p 580.00p 584.00p 18702
10/12/2019 596.00p 596.00p 580.00p 588.00p 36023
09/12/2019 594.00p 595.50p 581.44p 594.00p 21718
06/12/2019 580.00p 596.00p 580.00p 589.00p 43374
05/12/2019 580.00p 590.00p 580.00p 582.00p 13943
04/12/2019 596.00p 596.00p 590.08p 594.00p 5703
03/12/2019 584.00p 591.00p 584.00p 591.00p 30487
02/12/2019 588.00p 596.00p 588.00p 596.00p 39678
29/11/2019 592.00p 596.00p 588.66p 596.00p 52458
28/11/2019 592.00p 594.00p 588.00p 593.00p 15420
27/11/2019 586.00p 592.00p 583.33p 592.00p 53867
26/11/2019 586.00p 586.00p 582.44p 585.00p 32593
25/11/2019 582.00p 586.00p 576.00p 578.00p 21980
22/11/2019 582.00p 582.00p 576.61p 578.00p 23941
21/11/2019 580.00p 582.00p 576.41p 579.00p 13869
20/11/2019 582.00p 582.00p 578.40p 581.00p 17100
19/11/2019 582.00p 582.00p 577.45p 582.00p 43252
18/11/2019 580.00p 582.00p 577.83p 579.00p 14579
15/11/2019 580.00p 580.00p 571.52p 580.00p 249018
14/11/2019 580.00p 580.00p 574.91p 580.00p 22148
13/11/2019 578.00p 578.27p 574.90p 578.00p 11741
12/11/2019 580.00p 580.00p 572.00p 580.00p 25852
11/11/2019 570.00p 577.30p 570.00p 575.00p 21341
08/11/2019 570.00p 580.00p 570.00p 577.00p 69469
07/11/2019 566.00p 580.00p 566.00p 577.00p 26069
06/11/2019 580.00p 580.00p 568.00p 578.00p 29599
05/11/2019 574.00p 580.00p 566.50p 580.00p 39160
04/11/2019 574.00p 578.00p 559.42p 578.00p 29560
01/11/2019 572.00p 572.92p 556.00p 568.00p 14794
31/10/2019 570.00p 572.00p 556.00p 572.00p 20732
30/10/2019 568.00p 570.00p 560.00p 560.00p 27078
29/10/2019 572.00p 572.00p 565.00p 568.00p 30256
28/10/2019 572.00p 572.00p 564.00p 564.00p 13727
25/10/2019 572.00p 572.00p 560.00p 560.00p 13277
24/10/2019 568.00p 568.00p 558.40p 564.00p 111311
23/10/2019 564.00p 576.00p 556.00p 561.00p 123701
22/10/2019 564.00p 576.00p 564.00p 564.00p 11607
21/10/2019 564.00p 576.00p 564.00p 571.00p 55127
18/10/2019 564.00p 571.00p 564.00p 571.00p 9300
17/10/2019 568.00p 568.96p 565.00p 568.00p 20647
16/10/2019 564.00p 578.00p 564.00p 576.00p 1040347
15/10/2019 572.00p 572.86p 564.00p 564.00p 23996
14/10/2019 578.00p 578.00p 568.16p 578.00p 25391
11/10/2019 576.00p 576.00p 569.25p 576.00p 23995
10/10/2019 580.00p 580.00p 573.80p 578.00p 22400
09/10/2019 572.00p 580.00p 570.00p 574.00p 27564
08/10/2019 574.00p 582.00p 571.20p 573.00p 20252
07/10/2019 580.00p 583.88p 570.00p 575.00p 15299
04/10/2019 574.00p 580.00p 570.00p 578.00p 35854
03/10/2019 582.00p 582.00p 574.00p 577.00p 10324
02/10/2019 586.00p 586.00p 576.00p 586.00p 24804
01/10/2019 580.00p 586.00p 576.00p 582.00p 30450
30/09/2019 582.00p 588.00p 578.00p 578.00p 38757
27/09/2019 588.00p 588.00p 582.00p 588.00p 18346
26/09/2019 584.00p 590.00p 580.00p 590.00p 23825
25/09/2019 586.00p 586.00p 578.12p 582.00p 27646
24/09/2019 588.00p 588.00p 582.00p 586.00p 23449
23/09/2019 583.20p 586.00p 582.06p 586.00p 15264
20/09/2019 586.00p 588.00p 584.00p 584.00p 50093
19/09/2019 594.00p 594.00p 584.12p 588.00p 17362
18/09/2019 594.00p 594.00p 584.00p 594.00p 16845
17/09/2019 592.00p 596.00p 584.00p 594.00p 25742
16/09/2019 590.00p 594.00p 590.00p 594.00p 24069
13/09/2019 588.00p 594.00p 588.00p 592.00p 22062
12/09/2019 588.00p 594.00p 588.00p 588.00p 25174
11/09/2019 590.00p 596.00p 586.00p 590.00p 38509
10/09/2019 598.00p 598.00p 590.80p 596.00p 19076
09/09/2019 600.00p 600.00p 590.10p 596.00p 16995
06/09/2019 600.00p 600.00p 590.00p 598.00p 59358
05/09/2019 598.00p 598.00p 592.92p 596.00p 18019
04/09/2019 598.00p 604.00p 589.80p 596.00p 42584
03/09/2019 594.00p 598.00p 590.00p 594.00p 24360

*Close Price adjusted for both dividends and splits