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
23/07/2018 519.57p 520.00p 517.70p 520.00p 26048
20/07/2018 520.00p 525.00p 508.90p 517.50p 25985
19/07/2018 510.00p 520.50p 508.15p 515.00p 35197
18/07/2018 510.00p 515.48p 510.00p 510.00p 17137
17/07/2018 515.00p 515.90p 510.50p 515.00p 25033
16/07/2018 510.00p 515.00p 510.00p 512.50p 20277
13/07/2018 505.00p 513.90p 503.04p 510.00p 12149
12/07/2018 506.40p 506.40p 500.00p 504.00p 12495
11/07/2018 500.00p 502.34p 498.35p 501.50p 22830
10/07/2018 505.00p 510.00p 502.50p 502.50p 51639
09/07/2018 500.00p 505.00p 497.48p 502.50p 18929
06/07/2018 494.00p 498.26p 494.00p 497.00p 32795
05/07/2018 500.00p 500.00p 495.85p 498.00p 27522
04/07/2018 496.00p 500.00p 494.00p 500.00p 17069
03/07/2018 496.00p 498.97p 496.00p 496.00p 16268
02/07/2018 501.00p 501.00p 496.99p 500.50p 10964
29/06/2018 500.00p 502.90p 496.00p 498.00p 47410
28/06/2018 505.00p 506.83p 500.50p 502.50p 21353
27/06/2018 510.00p 511.89p 505.00p 505.00p 33652
26/06/2018 510.50p 512.50p 510.05p 512.50p 23147
25/06/2018 515.00p 515.00p 510.00p 512.50p 30798
22/06/2018 520.00p 520.00p 515.00p 520.00p 17554
21/06/2018 520.00p 520.00p 515.00p 515.00p 61770
20/06/2018 520.00p 525.00p 516.10p 520.00p 20968
19/06/2018 520.00p 520.00p 511.10p 520.00p 18065
18/06/2018 520.00p 525.00p 515.55p 525.00p 54108
15/06/2018 520.00p 525.00p 515.90p 525.00p 1171817
14/06/2018 520.00p 525.00p 510.00p 525.00p 99731
13/06/2018 520.00p 525.00p 510.00p 517.50p 230447
12/06/2018 520.00p 520.00p 515.00p 515.00p 86558
11/06/2018 520.00p 520.00p 510.75p 520.00p 138101
08/06/2018 517.50p 517.50p 515.00p 517.50p 32052
07/06/2018 517.50p 517.50p 515.00p 517.50p 24015
06/06/2018 517.50p 517.50p 515.00p 517.50p 42839
05/06/2018 517.50p 517.50p 515.00p 517.50p 105397
04/06/2018 515.00p 517.50p 515.00p 517.50p 87812
01/06/2018 515.00p 515.00p 510.00p 515.00p 23681
31/05/2018 512.50p 515.00p 510.00p 515.00p 23793
30/05/2018 512.50p 512.50p 505.00p 512.50p 15758
29/05/2018 512.50p 513.85p 505.15p 512.50p 14640
25/05/2018 512.50p 520.00p 505.15p 512.50p 11595
24/05/2018 515.00p 515.00p 505.00p 515.00p 18725
23/05/2018 515.00p 515.00p 511.60p 515.00p 20604
22/05/2018 512.50p 520.00p 507.40p 515.00p 26884
21/05/2018 510.00p 510.00p 505.50p 510.00p 27252
18/05/2018 510.00p 510.00p 505.10p 510.00p 28097
17/05/2018 512.50p 512.50p 505.10p 510.00p 11424
16/05/2018 507.50p 510.00p 505.05p 510.00p 22858
15/05/2018 505.00p 505.00p 500.30p 505.00p 54612
14/05/2018 505.00p 505.00p 500.30p 505.00p 28515
11/05/2018 505.00p 505.00p 500.00p 505.00p 19720
10/05/2018 499.00p 507.50p 499.00p 507.50p 19373
09/05/2018 496.00p 500.00p 496.00p 500.00p 50469
08/05/2018 494.00p 495.00p 492.08p 495.00p 13461
04/05/2018 493.00p 494.00p 492.02p 494.00p 16979
03/05/2018 493.00p 493.00p 492.02p 493.00p 26443
02/05/2018 492.00p 492.96p 490.20p 492.00p 40149
01/05/2018 491.00p 492.00p 488.78p 492.00p 22767
30/04/2018 491.00p 491.00p 488.66p 491.00p 48161
27/04/2018 488.00p 491.00p 484.80p 491.00p 166144
26/04/2018 488.00p 488.00p 484.80p 488.00p 22458
25/04/2018 488.00p 488.00p 484.00p 488.00p 26200
24/04/2018 484.00p 492.00p 484.00p 489.00p 40196
23/04/2018 484.00p 485.50p 482.00p 484.00p 82620
20/04/2018 480.00p 485.70p 480.00p 484.00p 60087
19/04/2018 478.00p 479.90p 476.84p 479.00p 41409
18/04/2018 476.00p 479.36p 474.80p 478.00p 30677
17/04/2018 472.00p 476.92p 470.80p 476.00p 32642
16/04/2018 472.00p 472.96p 470.44p 472.00p 21351
13/04/2018 472.00p 473.00p 470.40p 472.00p 37296
12/04/2018 472.00p 472.76p 470.20p 472.00p 18765
11/04/2018 473.00p 474.44p 470.76p 472.00p 45057
10/04/2018 475.00p 475.00p 469.20p 473.00p 51844
09/04/2018 475.00p 476.00p 474.00p 475.00p 26118
06/04/2018 475.00p 476.00p 473.22p 475.00p 52805
05/04/2018 475.00p 476.00p 474.00p 475.00p 93734
04/04/2018 473.00p 473.94p 468.12p 472.00p 87167
03/04/2018 473.00p 473.00p 470.00p 473.00p 50536
29/03/2018 476.00p 480.00p 472.16p 476.00p 69935
28/03/2018 479.00p 479.00p 472.80p 476.00p 44097
27/03/2018 480.00p 480.00p 478.00p 480.00p 73794
26/03/2018 481.00p 482.00p 478.00p 480.00p 53708
23/03/2018 482.00p 484.00p 476.00p 481.00p 46064
22/03/2018 490.00p 490.00p 486.08p 488.00p 26339
21/03/2018 492.00p 492.00p 488.00p 491.00p 34175
20/03/2018 496.00p 496.56p 490.00p 492.00p 55709
19/03/2018 498.00p 500.00p 494.00p 497.00p 98187
16/03/2018 498.00p 498.00p 496.04p 498.00p 55519
15/03/2018 498.00p 498.00p 496.04p 498.00p 61557
14/03/2018 501.50p 501.50p 498.02p 499.00p 35725
13/03/2018 501.50p 505.00p 498.77p 501.50p 39638
12/03/2018 495.00p 505.00p 494.22p 500.50p 65098
09/03/2018 486.00p 496.00p 486.00p 495.00p 116974
08/03/2018 487.00p 489.48p 487.00p 489.00p 133276
07/03/2018 489.00p 490.00p 484.04p 486.00p 54495
06/03/2018 493.00p 493.00p 489.20p 490.00p 21367
05/03/2018 494.00p 494.00p 492.20p 493.00p 24868
02/03/2018 496.00p 497.28p 492.04p 494.00p 28042
01/03/2018 498.50p 498.50p 495.00p 495.00p 7948
28/02/2018 493.00p 495.00p 492.95p 495.00p 21817
27/02/2018 487.00p 498.00p 486.82p 495.00p 27348
26/02/2018 485.00p 488.00p 485.00p 486.00p 16284
23/02/2018 485.00p 488.00p 482.00p 485.00p 13689
22/02/2018 484.00p 488.00p 484.00p 485.00p 27498
21/02/2018 480.00p 487.12p 479.80p 484.00p 27583
20/02/2018 480.00p 484.00p 477.36p 480.00p 18733
19/02/2018 479.00p 484.00p 475.50p 480.00p 12106
16/02/2018 479.00p 482.40p 475.10p 479.00p 13310
15/02/2018 481.00p 481.00p 479.00p 479.00p 18504
14/02/2018 480.00p 480.00p 476.08p 480.00p 9102
13/02/2018 479.00p 484.00p 474.10p 479.00p 9917
12/02/2018 479.00p 479.00p 475.01p 479.00p 49775
09/02/2018 478.00p 482.00p 474.81p 478.00p 54134
08/02/2018 482.00p 482.00p 477.52p 480.00p 13093
07/02/2018 476.00p 482.00p 471.20p 482.00p 28741
06/02/2018 479.00p 479.00p 466.50p 476.00p 23854
05/02/2018 498.00p 498.00p 489.74p 491.00p 13439
02/02/2018 502.50p 502.50p 501.45p 502.50p 7600
01/02/2018 502.50p 502.50p 500.05p 502.50p 14114
31/01/2018 502.50p 502.50p 500.00p 502.50p 17760
30/01/2018 507.50p 507.50p 500.00p 502.50p 21769
29/01/2018 512.50p 512.50p 510.00p 512.50p 13282
26/01/2018 512.50p 512.50p 511.50p 512.50p 11594
25/01/2018 512.50p 512.50p 511.50p 512.50p 6039
24/01/2018 515.00p 515.10p 509.58p 510.00p 8244
23/01/2018 515.00p 520.00p 514.58p 515.00p 32635
22/01/2018 515.00p 515.00p 510.00p 515.00p 12597
19/01/2018 510.00p 512.50p 510.00p 512.50p 9049
18/01/2018 512.50p 513.23p 510.00p 510.00p 15376
17/01/2018 510.00p 515.00p 510.00p 512.50p 18645
16/01/2018 507.50p 511.65p 505.10p 510.00p 15824
15/01/2018 507.50p 508.49p 506.55p 507.50p 15186
12/01/2018 507.50p 508.55p 505.80p 507.50p 17229
11/01/2018 507.50p 508.59p 506.75p 507.50p 9788
10/01/2018 507.50p 508.58p 506.55p 507.50p 31271
09/01/2018 502.50p 508.75p 500.75p 507.50p 34234
08/01/2018 495.00p 505.00p 495.00p 502.50p 20795
05/01/2018 493.00p 496.00p 493.00p 495.00p 13560
04/01/2018 490.00p 494.00p 490.00p 493.00p 17185
03/01/2018 489.00p 489.78p 488.70p 489.00p 8451
02/01/2018 490.00p 490.00p 489.00p 489.00p 61952
29/12/2017 488.50p 489.45p 488.50p 489.38p 2045
28/12/2017 488.50p 490.00p 488.50p 488.50p 9585
27/12/2017 488.50p 489.70p 488.50p 488.50p 9164
22/12/2017 488.50p 489.55p 488.05p 488.50p 4602
21/12/2017 488.50p 490.00p 488.50p 488.50p 2869
20/12/2017 488.50p 489.70p 487.33p 488.50p 21190
19/12/2017 488.00p 489.25p 487.33p 488.50p 17200
18/12/2017 488.00p 489.00p 487.22p 488.00p 7320
15/12/2017 488.00p 489.00p 486.15p 487.50p 11613
14/12/2017 487.00p 488.28p 486.15p 487.50p 12674
13/12/2017 487.50p 487.66p 486.20p 487.00p 13657
12/12/2017 487.50p 488.56p 486.30p 487.50p 41849
11/12/2017 485.00p 488.56p 485.00p 487.00p 4188
08/12/2017 483.50p 485.00p 483.50p 485.00p 5033
07/12/2017 482.75p 484.95p 481.67p 483.00p 13782
06/12/2017 485.25p 485.25p 484.05p 484.50p 4196
05/12/2017 485.50p 485.50p 485.27p 485.50p 4881
04/12/2017 486.00p 486.58p 485.02p 485.50p 11106
01/12/2017 486.00p 486.68p 485.02p 486.00p 11876
30/11/2017 484.50p 487.00p 484.13p 486.00p 20378
29/11/2017 484.50p 486.00p 484.50p 484.50p 16692
28/11/2017 484.00p 485.40p 483.13p 484.00p 6980
27/11/2017 484.00p 485.40p 483.12p 484.00p 15549
24/11/2017 484.00p 486.00p 483.08p 484.00p 77342
23/11/2017 484.00p 484.96p 483.08p 484.00p 36580
22/11/2017 483.50p 484.96p 482.00p 484.00p 21958
21/11/2017 483.00p 483.96p 482.08p 483.50p 3141
20/11/2017 483.00p 483.96p 481.00p 483.00p 14031
17/11/2017 482.00p 484.00p 481.00p 483.00p 36369
16/11/2017 481.00p 482.02p 480.22p 482.00p 23904
15/11/2017 481.00p 481.01p 480.22p 481.00p 16764
14/11/2017 481.00p 481.00p 480.22p 481.00p 19956
13/11/2017 481.50p 481.50p 480.00p 481.00p 25771
10/11/2017 480.00p 482.00p 478.48p 480.00p 9201
09/11/2017 480.00p 480.04p 478.48p 480.00p 29236
08/11/2017 478.50p 480.08p 478.30p 480.00p 14656
07/11/2017 478.50p 480.00p 477.15p 478.50p 19939
06/11/2017 478.00p 478.25p 477.42p 478.00p 9225
03/11/2017 477.50p 478.02p 477.42p 478.00p 11288
02/11/2017 477.50p 477.58p 477.19p 477.50p 10431
01/11/2017 476.00p 477.50p 475.38p 477.50p 18168
31/10/2017 476.00p 476.30p 475.38p 476.00p 9689
30/10/2017 474.00p 476.00p 474.00p 475.50p 13518
27/10/2017 473.50p 474.48p 473.50p 474.00p 31410
26/10/2017 472.75p 474.00p 471.53p 473.50p 2658
25/10/2017 473.00p 473.49p 472.70p 472.75p 4887
24/10/2017 473.00p 473.50p 473.00p 473.00p 7216
23/10/2017 473.00p 474.00p 472.70p 473.00p 7721
20/10/2017 472.00p 473.80p 472.00p 473.00p 40248
19/10/2017 471.50p 472.70p 470.33p 471.50p 30197
18/10/2017 471.50p 471.50p 470.33p 471.50p 7423
17/10/2017 471.00p 472.50p 470.20p 471.50p 2701
16/10/2017 471.00p 471.00p 470.20p 471.00p 9492
13/10/2017 471.25p 471.25p 471.00p 471.00p 16678
12/10/2017 471.00p 471.00p 471.00p 471.00p 6135
11/10/2017 470.50p 471.00p 470.50p 471.00p 22291
10/10/2017 470.00p 470.50p 470.00p 470.50p 9547
09/10/2017 471.00p 471.00p 470.00p 470.00p 13636
06/10/2017 470.50p 471.00p 469.00p 471.00p 6155

*Close Price adjusted for both dividends and splits