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
02/09/2019 582.00p 592.00p 582.00p 592.00p 24322
30/08/2019 584.00p 590.00p 584.00p 590.00p 32029
29/08/2019 586.00p 590.00p 578.00p 588.00p 28412
28/08/2019 586.00p 587.60p 580.66p 586.00p 50902
27/08/2019 588.00p 588.32p 584.00p 586.00p 24532
23/08/2019 588.72p 588.72p 585.23p 586.00p 18754
22/08/2019 592.00p 594.00p 582.00p 582.00p 25595
21/08/2019 584.00p 592.00p 582.00p 587.00p 38534
20/08/2019 586.00p 586.00p 576.00p 576.00p 28722
19/08/2019 582.00p 584.00p 568.24p 579.00p 44116
16/08/2019 576.00p 579.31p 569.23p 576.00p 22715
15/08/2019 570.00p 580.00p 566.00p 570.00p 44093
14/08/2019 576.00p 582.93p 574.00p 574.00p 29812
13/08/2019 586.00p 586.00p 580.52p 584.00p 52848
12/08/2019 586.00p 588.00p 580.10p 586.00p 22163
09/08/2019 576.00p 584.00p 576.00p 582.00p 14165
08/08/2019 586.00p 586.00p 578.02p 580.00p 128979
07/08/2019 582.00p 590.00p 577.97p 586.00p 65837
06/08/2019 582.00p 586.00p 582.00p 585.00p 26413
05/08/2019 586.00p 590.00p 584.00p 586.00p 26906
02/08/2019 596.00p 596.00p 588.00p 592.00p 26088
01/08/2019 594.00p 602.00p 590.00p 596.00p 24080
31/07/2019 596.00p 598.00p 592.00p 596.00p 33427
30/07/2019 594.00p 594.44p 592.00p 594.00p 26635
29/07/2019 592.00p 594.00p 583.92p 594.00p 36843
26/07/2019 592.00p 592.00p 584.12p 589.00p 60882
25/07/2019 592.00p 594.00p 583.20p 588.00p 32921
24/07/2019 592.00p 592.00p 584.00p 588.00p 31648
23/07/2019 592.00p 592.00p 578.00p 586.00p 21773
22/07/2019 590.00p 590.00p 581.96p 586.00p 26247
19/07/2019 590.00p 590.00p 578.00p 578.00p 47025
18/07/2019 588.00p 588.00p 580.00p 585.00p 79856
17/07/2019 586.00p 586.00p 581.80p 586.00p 13556
16/07/2019 578.00p 583.00p 577.11p 583.00p 15521
15/07/2019 578.00p 583.00p 578.00p 583.00p 39106
12/07/2019 578.00p 582.88p 577.60p 578.00p 20098
11/07/2019 580.00p 582.00p 576.00p 579.00p 49583
10/07/2019 578.00p 584.00p 577.70p 584.00p 25761
09/07/2019 578.00p 582.03p 576.00p 581.00p 21381
08/07/2019 580.00p 583.30p 576.00p 580.00p 52192
05/07/2019 584.00p 584.29p 581.80p 582.00p 22992
04/07/2019 584.00p 584.00p 580.40p 584.00p 25315
03/07/2019 572.00p 582.00p 572.00p 580.00p 54527
02/07/2019 575.40p 575.40p 570.08p 573.00p 20124
01/07/2019 570.00p 575.90p 564.00p 573.00p 63075
28/06/2019 568.00p 568.00p 562.38p 568.00p 22847
27/06/2019 563.29p 566.00p 559.32p 566.00p 11614
26/06/2019 563.42p 565.30p 562.38p 565.00p 24021
25/06/2019 562.00p 564.36p 559.32p 564.00p 38300
24/06/2019 560.00p 560.00p 556.80p 560.00p 28290
21/06/2019 568.00p 568.00p 558.00p 558.00p 65837
20/06/2019 568.00p 568.32p 561.53p 566.00p 22233
19/06/2019 570.00p 570.00p 564.06p 567.00p 37629
18/06/2019 560.00p 570.00p 555.40p 567.00p 45266
17/06/2019 552.00p 555.19p 548.00p 550.00p 45628
14/06/2019 554.00p 556.00p 550.00p 552.00p 58978
13/06/2019 552.00p 554.00p 545.52p 552.00p 24408
12/06/2019 550.00p 550.00p 544.30p 550.00p 25141
11/06/2019 548.00p 552.00p 542.00p 547.00p 22706
10/06/2019 544.00p 548.00p 538.00p 548.00p 43814
07/06/2019 534.00p 542.00p 529.56p 542.00p 61485
06/06/2019 534.00p 534.00p 529.52p 532.00p 22267
05/06/2019 534.00p 534.00p 525.67p 531.00p 30602
04/06/2019 522.24p 530.72p 522.00p 528.00p 17202
03/06/2019 522.24p 528.00p 522.24p 528.00p 14185
31/05/2019 530.00p 530.00p 522.00p 522.00p 15661
30/05/2019 526.10p 528.00p 523.10p 528.00p 17906
29/05/2019 523.32p 527.00p 522.00p 527.00p 23342
28/05/2019 526.00p 529.32p 522.00p 529.00p 25035
24/05/2019 528.00p 528.02p 522.00p 528.00p 19853
23/05/2019 528.00p 533.40p 524.00p 527.00p 65088
22/05/2019 534.30p 534.30p 531.01p 534.00p 6900
21/05/2019 530.19p 533.40p 527.92p 532.00p 28042
20/05/2019 530.00p 540.00p 527.76p 540.00p 19952
17/05/2019 538.00p 538.00p 530.00p 534.00p 7779
16/05/2019 530.61p 534.00p 526.14p 534.00p 16241
15/05/2019 528.88p 531.00p 525.00p 531.00p 11772
14/05/2019 540.00p 540.00p 523.12p 531.00p 39156
13/05/2019 524.00p 540.00p 524.00p 529.00p 17417
10/05/2019 532.00p 534.56p 524.40p 528.00p 34221
09/05/2019 532.00p 534.00p 528.92p 532.00p 43435
08/05/2019 534.00p 534.00p 529.48p 530.00p 32325
07/05/2019 530.00p 535.40p 529.18p 532.00p 30874
03/05/2019 536.00p 539.12p 530.83p 536.00p 31732
02/05/2019 536.00p 537.96p 532.22p 534.00p 105098
01/05/2019 538.00p 542.00p 538.00p 539.00p 28906
30/04/2019 540.00p 542.00p 532.00p 538.00p 247355
29/04/2019 540.00p 542.00p 533.60p 538.00p 41738
26/04/2019 538.00p 538.00p 530.00p 538.00p 11455
25/04/2019 540.00p 540.00p 530.00p 540.00p 19203
24/04/2019 540.00p 540.00p 532.80p 540.00p 56471
23/04/2019 530.25p 536.00p 530.25p 536.00p 28295
18/04/2019 538.00p 538.00p 526.00p 532.00p 44828
17/04/2019 538.00p 538.00p 531.37p 535.00p 33415
16/04/2019 536.00p 536.00p 530.00p 533.00p 55000
15/04/2019 540.00p 540.00p 528.31p 531.00p 38426
12/04/2019 540.00p 540.00p 533.93p 536.00p 64943
11/04/2019 540.00p 540.90p 532.34p 535.00p 42749
10/04/2019 538.00p 538.00p 531.86p 535.00p 54270
09/04/2019 527.68p 537.10p 527.68p 535.00p 36556
08/04/2019 533.17p 537.15p 528.10p 535.00p 35037
05/04/2019 536.00p 536.00p 526.10p 531.00p 16476
04/04/2019 530.00p 534.00p 526.70p 531.00p 22407
03/04/2019 526.00p 530.00p 526.00p 527.00p 32697
02/04/2019 526.00p 530.00p 522.70p 528.00p 45071
01/04/2019 524.00p 524.40p 519.12p 523.00p 41091
29/03/2019 515.00p 520.00p 510.00p 520.00p 47119
28/03/2019 515.00p 515.00p 510.00p 515.00p 26105
27/03/2019 515.00p 515.00p 507.00p 510.00p 23694
26/03/2019 510.00p 515.00p 509.40p 510.00p 19419
25/03/2019 515.00p 515.00p 505.00p 510.00p 33364
22/03/2019 510.00p 520.00p 510.00p 512.50p 34369
21/03/2019 515.00p 520.00p 510.15p 515.00p 21195
20/03/2019 515.00p 515.00p 507.02p 512.50p 51717
19/03/2019 510.00p 515.00p 510.00p 512.50p 50110
18/03/2019 505.00p 510.00p 503.30p 507.50p 40595
15/03/2019 510.00p 510.80p 500.00p 500.00p 41731
14/03/2019 500.00p 505.75p 500.00p 505.00p 12867
13/03/2019 500.00p 510.00p 500.00p 505.00p 17693
12/03/2019 506.80p 506.80p 503.00p 505.00p 28567
11/03/2019 510.00p 510.00p 503.38p 505.00p 26253
08/03/2019 510.00p 511.55p 500.00p 502.50p 22548
07/03/2019 505.00p 513.00p 505.00p 510.00p 25562
06/03/2019 510.00p 510.00p 505.90p 507.50p 13910
05/03/2019 510.00p 510.00p 505.85p 507.50p 17758
04/03/2019 510.00p 510.00p 505.85p 507.50p 15793
01/03/2019 515.00p 515.00p 500.00p 502.50p 14082
28/02/2019 505.00p 507.75p 500.79p 502.50p 9670
27/02/2019 510.00p 515.70p 505.79p 507.50p 22660
26/02/2019 515.00p 515.98p 511.58p 515.00p 20185
25/02/2019 520.00p 520.00p 511.58p 515.00p 11507
22/02/2019 515.00p 515.00p 510.00p 512.50p 35298
21/02/2019 515.00p 520.00p 510.00p 515.00p 27908
20/02/2019 515.00p 515.00p 510.00p 510.00p 15810
19/02/2019 515.00p 515.00p 510.00p 510.00p 31164
18/02/2019 520.00p 520.00p 512.10p 515.00p 13239
15/02/2019 515.00p 516.77p 505.75p 512.50p 19974
14/02/2019 502.50p 508.50p 502.50p 507.50p 12903
13/02/2019 505.00p 509.50p 501.10p 505.00p 55252
12/02/2019 510.00p 510.00p 502.30p 505.00p 13985
11/02/2019 505.00p 505.00p 498.23p 501.50p 24472
08/02/2019 505.00p 505.00p 494.00p 505.00p 16779
07/02/2019 505.00p 505.00p 496.00p 505.00p 19291
06/02/2019 500.00p 506.30p 496.00p 496.00p 32779
05/02/2019 496.00p 505.00p 492.58p 505.00p 29263
04/02/2019 490.00p 493.70p 488.92p 490.00p 67945
01/02/2019 490.00p 494.00p 487.71p 494.00p 17824
31/01/2019 486.00p 490.00p 482.62p 486.00p 31948
30/01/2019 484.00p 484.00p 480.00p 480.00p 40151
29/01/2019 484.00p 484.00p 479.26p 482.00p 13787
28/01/2019 478.00p 481.92p 478.00p 480.00p 32480
25/01/2019 483.54p 483.54p 480.66p 483.00p 15267
24/01/2019 484.00p 484.00p 477.10p 483.00p 16875
23/01/2019 480.00p 485.00p 478.80p 480.00p 32170
22/01/2019 484.00p 484.20p 482.72p 483.00p 16815
21/01/2019 474.00p 485.60p 472.20p 483.00p 35821
18/01/2019 472.00p 473.70p 470.38p 471.00p 32971
17/01/2019 466.00p 471.44p 466.00p 466.00p 21021
16/01/2019 474.00p 474.00p 468.00p 471.00p 9019
15/01/2019 467.62p 471.74p 467.62p 471.00p 34822
14/01/2019 469.92p 469.92p 466.82p 467.00p 22282
11/01/2019 472.00p 474.00p 467.52p 469.00p 11179
10/01/2019 470.00p 472.00p 464.96p 469.00p 52724
09/01/2019 466.00p 468.99p 465.44p 467.00p 31468
08/01/2019 468.00p 468.00p 461.92p 468.00p 16269
07/01/2019 470.00p 470.00p 463.44p 465.00p 11611
04/01/2019 467.90p 467.90p 462.40p 465.00p 17266
03/01/2019 464.90p 468.90p 461.10p 465.00p 15931
02/01/2019 470.00p 470.00p 461.10p 470.00p 17163
31/12/2018 470.00p 470.00p 461.10p 465.00p 2314
28/12/2018 470.00p 470.00p 461.10p 462.00p 5868
27/12/2018 474.00p 474.00p 460.00p 464.00p 51855
24/12/2018 474.00p 474.00p 464.00p 469.00p 12330
21/12/2018 464.00p 474.00p 456.18p 474.00p 112262
20/12/2018 466.00p 471.00p 454.00p 459.00p 51482
19/12/2018 482.00p 482.00p 473.10p 477.00p 20072
18/12/2018 482.00p 482.00p 472.50p 477.00p 13518
17/12/2018 476.00p 484.90p 473.10p 482.00p 7601
14/12/2018 486.00p 486.00p 476.00p 476.00p 9510
13/12/2018 485.00p 485.00p 477.10p 481.00p 9669
12/12/2018 486.00p 486.00p 480.66p 483.00p 8664
11/12/2018 472.10p 483.00p 472.10p 483.00p 11823
10/12/2018 482.00p 484.00p 472.00p 475.00p 70940
07/12/2018 486.00p 486.00p 475.50p 479.00p 18300
06/12/2018 490.00p 490.00p 478.00p 481.00p 19647
05/12/2018 492.96p 494.00p 492.08p 494.00p 11991
04/12/2018 500.41p 500.50p 492.93p 500.50p 74313
03/12/2018 498.00p 501.50p 494.00p 501.50p 30220
30/11/2018 492.00p 492.00p 486.00p 489.00p 35109
29/11/2018 488.00p 492.00p 486.00p 488.00p 42739
28/11/2018 486.00p 486.00p 483.00p 483.00p 6650
27/11/2018 484.00p 484.41p 480.00p 483.00p 17516
26/11/2018 482.00p 482.96p 482.00p 482.00p 15443
23/11/2018 482.80p 482.98p 480.00p 481.00p 21633
22/11/2018 480.00p 484.00p 480.00p 480.00p 23285
21/11/2018 486.00p 488.00p 480.00p 480.00p 26483
20/11/2018 490.00p 490.88p 481.00p 484.00p 18373
19/11/2018 498.00p 498.00p 493.84p 494.00p 15731
16/11/2018 494.00p 498.00p 494.00p 496.00p 8821
15/11/2018 498.00p 498.00p 488.00p 490.00p 52579

*Close Price adjusted for both dividends and splits