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
10/12/2012 225.25p 226.89p 223.01p 225.25p 5080
07/12/2012 226.00p 227.00p 223.01p 225.25p 15467
06/12/2012 226.00p 227.89p 224.20p 226.00p 37091
05/12/2012 225.50p 228.49p 224.50p 226.00p 31753
04/12/2012 226.00p 228.00p 225.50p 225.50p 16902
03/12/2012 228.00p 229.49p 224.00p 226.00p 61778
30/11/2012 228.00p 231.00p 227.22p 228.00p 24414
29/11/2012 228.00p 230.40p 228.00p 228.00p 9
28/11/2012 228.50p 231.00p 227.20p 228.00p 8542
27/11/2012 228.50p 231.00p 227.50p 228.50p 36874
26/11/2012 228.50p 231.00p 227.31p 228.50p 4147
23/11/2012 226.87p 231.00p 226.87p 228.50p 11943
22/11/2012 226.50p 229.00p 226.50p 226.75p 2794
21/11/2012 226.50p 228.75p 225.00p 226.50p 5506
20/11/2012 226.50p 229.00p 224.51p 226.50p 9437
19/11/2012 226.00p 227.60p 224.51p 226.00p 5999
16/11/2012 226.00p 226.00p 224.51p 226.00p 1690
15/11/2012 226.50p 227.60p 225.00p 226.00p 16244
14/11/2012 229.00p 231.00p 227.51p 229.00p 1594
13/11/2012 230.50p 231.00p 228.00p 229.00p 34079
12/11/2012 231.50p 231.89p 230.00p 231.50p 19722
09/11/2012 232.50p 233.89p 231.00p 231.50p 21860
08/11/2012 233.00p 233.00p 231.00p 232.50p 2120
07/11/2012 234.00p 236.40p 231.51p 234.00p 11104
06/11/2012 234.00p 236.40p 231.51p 234.00p 10561
05/11/2012 234.00p 236.49p 231.60p 234.00p 3849
02/11/2012 234.50p 237.00p 232.51p 234.00p 19843
01/11/2012 234.00p 235.49p 232.51p 234.50p 2242
31/10/2012 234.50p 235.85p 231.00p 234.00p 17575
30/10/2012 234.00p 235.89p 232.00p 234.50p 23850
29/10/2012 234.00p 235.89p 231.60p 234.00p 10151
26/10/2012 234.00p 236.39p 231.60p 234.00p 6254
25/10/2012 234.50p 236.40p 231.51p 234.00p 19179
24/10/2012 234.50p 236.89p 232.50p 234.50p 12176
23/10/2012 235.00p 238.00p 232.00p 234.50p 13441
22/10/2012 235.00p 236.79p 232.60p 235.00p 9605
19/10/2012 235.00p 237.00p 232.00p 235.00p 10309
18/10/2012 235.00p 237.39p 232.60p 235.00p 6947
17/10/2012 235.00p 237.49p 232.51p 235.00p 5959
16/10/2012 233.00p 237.49p 233.00p 235.00p 36588
15/10/2012 232.12p 234.49p 229.50p 232.12p 5218
12/10/2012 233.50p 235.50p 229.36p 232.12p 21863
11/10/2012 233.50p 235.50p 231.51p 233.50p 4850
10/10/2012 234.00p 234.89p 230.00p 233.50p 33605
09/10/2012 235.00p 237.40p 232.51p 234.00p 19095
08/10/2012 235.00p 235.00p 232.51p 235.00p 2000
05/10/2012 234.50p 237.40p 232.51p 235.00p 5388
04/10/2012 233.00p 235.00p 231.00p 234.25p 6139
03/10/2012 232.50p 233.89p 230.50p 232.50p 8015
02/10/2012 232.00p 234.00p 230.10p 232.50p 3937
01/10/2012 232.00p 234.40p 228.50p 230.00p 17701
28/09/2012 232.50p 234.12p 230.51p 232.00p 7730
27/09/2012 234.00p 236.39p 231.50p 232.50p 12268
26/09/2012 234.50p 236.40p 232.00p 234.00p 4761
25/09/2012 234.00p 236.50p 233.50p 234.50p 9133
24/09/2012 234.00p 236.49p 231.51p 234.00p 12371
21/09/2012 234.50p 236.89p 232.71p 234.50p 19986
20/09/2012 234.50p 237.00p 232.71p 234.50p 11484
19/09/2012 235.50p 237.50p 233.25p 234.50p 15451
18/09/2012 236.00p 238.39p 233.25p 235.50p 14717
17/09/2012 236.00p 238.40p 233.25p 236.00p 7294
14/09/2012 237.00p 239.00p 235.11p 237.00p 21378
13/09/2012 236.00p 238.00p 233.25p 236.00p 0
12/09/2012 238.00p 238.00p 233.25p 236.00p 3855
11/09/2012 238.00p 239.00p 234.00p 238.00p 28399
10/09/2012 238.25p 240.49p 236.51p 238.50p 5848
07/09/2012 235.50p 238.49p 235.50p 238.25p 26668
06/09/2012 236.00p 236.89p 233.50p 235.50p 3258
05/09/2012 237.50p 238.89p 236.00p 236.00p 7522
04/09/2012 238.00p 239.79p 237.11p 238.50p 10716
03/09/2012 238.50p 240.89p 236.61p 238.00p 1891
31/08/2012 238.50p 240.89p 237.11p 238.50p 3169
30/08/2012 238.00p 240.89p 236.51p 238.50p 9570
29/08/2012 238.00p 240.89p 236.40p 238.00p 13587
28/08/2012 237.50p 239.89p 236.40p 238.00p 6265
24/08/2012 238.63p 241.25p 236.30p 237.50p 23659
23/08/2012 238.63p 241.25p 236.53p 238.63p 4454
22/08/2012 238.63p 241.25p 238.63p 238.63p 3105
21/08/2012 238.63p 241.25p 238.63p 238.63p 3112
20/08/2012 238.63p 241.14p 236.53p 238.63p 10048
17/08/2012 238.50p 241.00p 236.51p 238.63p 29495
16/08/2012 238.50p 240.00p 236.51p 238.50p 8861
15/08/2012 238.50p 241.00p 236.00p 238.50p 4970
14/08/2012 238.50p 241.00p 237.11p 238.50p 11763
13/08/2012 238.50p 241.00p 237.11p 238.50p 2297
10/08/2012 234.63p 240.50p 234.11p 238.50p 12217
09/08/2012 234.63p 236.74p 234.63p 234.63p 2528
08/08/2012 233.25p 236.74p 233.25p 234.63p 3413
07/08/2012 233.25p 234.99p 231.45p 233.25p 15050
06/08/2012 232.87p 234.99p 230.50p 233.25p 14535
03/08/2012 231.00p 232.75p 230.51p 232.75p 27071
02/08/2012 232.50p 234.24p 230.87p 231.00p 15184
01/08/2012 231.75p 234.24p 230.76p 232.50p 5312
31/07/2012 231.75p 233.15p 230.00p 231.75p 24103
30/07/2012 231.25p 233.15p 230.50p 231.75p 11210
27/07/2012 231.25p 233.50p 231.25p 231.25p 14154
26/07/2012 231.25p 232.99p 231.25p 231.25p 1517
25/07/2012 230.00p 231.49p 229.62p 231.25p 465
24/07/2012 230.00p 231.60p 228.40p 230.00p 18400
23/07/2012 230.75p 232.00p 230.00p 230.00p 15401
20/07/2012 230.75p 233.00p 229.01p 231.00p 30727
19/07/2012 231.00p 233.00p 229.01p 230.75p 17919
18/07/2012 231.00p 232.60p 229.51p 231.00p 3151
17/07/2012 231.00p 233.00p 229.51p 231.00p 26027
16/07/2012 230.75p 233.58p 230.75p 231.00p 11798
13/07/2012 230.25p 232.50p 228.50p 230.75p 16899
12/07/2012 230.25p 230.25p 229.25p 229.25p 451
11/07/2012 230.25p 231.59p 230.25p 230.25p 1037
10/07/2012 230.25p 232.00p 228.71p 230.25p 15854
09/07/2012 231.00p 232.79p 228.71p 230.75p 2621
06/07/2012 231.50p 232.79p 230.21p 231.00p 11978
05/07/2012 231.50p 232.79p 230.21p 231.50p 11753
04/07/2012 231.50p 231.89p 231.50p 231.50p 4931
03/07/2012 231.50p 232.00p 230.00p 231.50p 21564
02/07/2012 230.75p 231.89p 228.61p 230.75p 2745
29/06/2012 231.00p 231.89p 228.50p 230.75p 14275
28/06/2012 230.75p 231.89p 230.75p 231.00p 6546
27/06/2012 230.75p 231.89p 228.50p 230.75p 6733
26/06/2012 232.25p 233.99p 227.00p 230.75p 31642
25/06/2012 232.25p 233.98p 229.00p 232.25p 24590
22/06/2012 232.25p 234.05p 230.51p 232.25p 3902
21/06/2012 232.25p 234.50p 230.25p 232.25p 19324
20/06/2012 232.25p 234.50p 230.58p 232.25p 5157
19/06/2012 232.25p 234.50p 230.51p 232.25p 30648
18/06/2012 230.00p 232.25p 230.00p 232.25p 4666
15/06/2012 230.00p 232.00p 229.75p 229.75p 26164
14/06/2012 231.00p 231.00p 228.75p 230.00p 3450
13/06/2012 231.50p 231.50p 230.21p 231.50p 750
12/06/2012 233.25p 234.99p 231.21p 231.50p 2548
11/06/2012 233.25p 234.99p 231.00p 233.25p 9691
08/06/2012 233.75p 235.00p 232.00p 233.25p 10819
07/06/2012 233.75p 233.75p 231.50p 233.75p 5215
06/06/2012 232.75p 235.00p 232.75p 233.75p 2023
01/06/2012 235.00p 236.00p 231.50p 232.75p 30817
31/05/2012 235.00p 235.00p 233.23p 235.00p 429
30/05/2012 235.00p 236.00p 235.00p 235.00p 2976
29/05/2012 233.25p 236.00p 233.00p 235.00p 7210
28/05/2012 232.00p 234.00p 232.00p 233.25p 0
25/05/2012 232.00p 234.00p 232.00p 232.00p 8760
24/05/2012 232.00p 235.29p 231.21p 232.00p 2170
23/05/2012 235.25p 237.00p 232.50p 232.50p 731
22/05/2012 234.75p 237.50p 232.21p 236.50p 10900
21/05/2012 234.75p 235.89p 234.75p 234.75p 188
18/05/2012 235.50p 237.00p 232.00p 234.75p 163471
17/05/2012 239.00p 240.89p 234.00p 235.50p 3017
16/05/2012 239.00p 240.89p 236.00p 239.00p 1780
15/05/2012 244.00p 244.00p 239.00p 239.00p 15801
14/05/2012 244.00p 244.00p 241.00p 244.00p 2887
11/05/2012 244.00p 247.00p 241.00p 244.00p 21707
10/05/2012 244.00p 244.00p 244.00p 244.00p 1280
09/05/2012 245.50p 245.89p 243.00p 244.00p 9476
08/05/2012 246.00p 247.49p 243.00p 245.50p 10613
04/05/2012 246.00p 247.49p 244.00p 246.00p 4660
03/05/2012 246.00p 247.49p 244.00p 246.00p 6122
02/05/2012 245.50p 247.49p 244.00p 246.00p 9438
01/05/2012 244.00p 246.00p 244.00p 244.00p 12268
30/04/2012 244.00p 246.00p 244.00p 244.00p 2744
27/04/2012 244.50p 246.00p 242.51p 244.00p 18652
26/04/2012 244.50p 244.50p 242.25p 244.50p 30025
25/04/2012 244.50p 247.00p 242.51p 244.50p 3312
24/04/2012 245.00p 247.00p 242.51p 244.50p 11540
23/04/2012 245.00p 247.00p 243.00p 245.00p 12428
20/04/2012 245.00p 246.89p 244.11p 245.00p 14595
19/04/2012 245.00p 246.89p 243.51p 245.00p 16769
18/04/2012 244.50p 245.49p 243.51p 245.00p 16602
17/04/2012 244.25p 247.00p 243.51p 244.50p 38868
16/04/2012 244.25p 246.00p 242.50p 244.25p 9751
13/04/2012 244.50p 246.00p 243.50p 244.50p 6697
12/04/2012 244.50p 246.00p 243.51p 244.50p 4510
11/04/2012 244.25p 245.49p 244.25p 244.25p 2754
10/04/2012 244.25p 245.49p 243.51p 244.50p 17927
05/04/2012 246.50p 247.00p 242.50p 244.25p 8180
04/04/2012 246.75p 247.39p 246.50p 246.50p 3064
03/04/2012 244.75p 247.50p 244.51p 247.50p 18540
02/04/2012 244.75p 245.99p 242.00p 244.75p 7150
30/03/2012 244.75p 245.99p 243.00p 244.75p 17275
29/03/2012 245.25p 245.99p 243.51p 244.75p 7710
28/03/2012 246.25p 247.49p 245.01p 245.25p 10733
27/03/2012 246.25p 248.00p 245.01p 246.25p 4335
26/03/2012 246.25p 247.89p 244.50p 246.25p 26195
23/03/2012 246.25p 247.49p 244.61p 246.25p 6828
22/03/2012 248.25p 248.25p 244.50p 246.25p 4522
21/03/2012 248.25p 249.49p 246.50p 248.25p 6947
20/03/2012 250.50p 251.49p 247.50p 248.25p 14932
19/03/2012 249.75p 251.50p 249.11p 250.50p 6305
16/03/2012 249.75p 251.00p 248.00p 249.75p 10258
15/03/2012 249.75p 250.99p 248.11p 249.75p 3310
14/03/2012 248.50p 249.75p 247.25p 249.75p 18723
13/03/2012 247.25p 249.50p 246.50p 248.50p 45249
12/03/2012 246.75p 247.89p 245.61p 247.25p 9903
09/03/2012 246.25p 248.00p 246.25p 246.75p 10426
08/03/2012 243.25p 247.50p 243.11p 246.25p 9628
07/03/2012 244.25p 244.89p 241.61p 243.25p 15297
06/03/2012 247.50p 247.50p 245.00p 245.25p 8114
05/03/2012 248.75p 249.99p 248.50p 248.50p 2445
02/03/2012 248.75p 248.75p 247.51p 248.75p 110
01/03/2012 246.50p 250.00p 245.51p 248.75p 8144
29/02/2012 244.50p 246.89p 244.11p 246.50p 5262
28/02/2012 244.50p 245.89p 243.11p 244.50p 12518
27/02/2012 244.00p 245.64p 244.00p 244.00p 2375

*Close Price adjusted for both dividends and splits