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
23/07/2010 189.50p 189.50p 187.50p 189.50p 5235
22/07/2010 188.50p 189.50p 187.50p 189.50p 14925
21/07/2010 188.00p 188.50p 187.00p 188.50p 2500
20/07/2010 188.00p 188.00p 186.50p 188.00p 2930
19/07/2010 188.00p 188.00p 186.50p 188.00p 2500
16/07/2010 188.00p 188.00p 186.50p 188.00p 62100
15/07/2010 188.00p 188.60p 186.50p 188.00p 9500
14/07/2010 187.50p 188.00p 186.50p 188.00p 0
13/07/2010 186.30p 187.60p 186.30p 187.50p 14155
12/07/2010 186.30p 187.50p 184.80p 186.30p 51810
09/07/2010 186.30p 188.00p 186.30p 186.30p 4995
08/07/2010 186.30p 187.50p 186.30p 186.30p 13010
07/07/2010 186.30p 186.30p 185.50p 186.30p 0
06/07/2010 185.20p 186.80p 184.00p 186.30p 5810
05/07/2010 185.00p 185.20p 183.80p 185.20p 7620
02/07/2010 185.00p 186.00p 183.40p 185.00p 19275
01/07/2010 185.00p 185.00p 183.10p 185.00p 6500
30/06/2010 187.00p 187.00p 185.50p 187.00p 0
29/06/2010 188.00p 188.00p 185.50p 187.10p 12675
28/06/2010 188.10p 188.30p 186.20p 188.00p 58375
25/06/2010 188.60p 190.20p 187.50p 188.10p 885
24/06/2010 189.30p 189.30p 187.50p 188.60p 0
23/06/2010 191.00p 191.00p 187.50p 189.90p 33500
22/06/2010 191.80p 192.00p 188.50p 191.00p 18625
21/06/2010 191.60p 192.50p 189.10p 191.80p 7150
18/06/2010 191.60p 192.60p 189.10p 191.60p 10535
17/06/2010 191.60p 191.60p 189.10p 191.60p 14500
16/06/2010 190.90p 191.60p 189.10p 191.60p 0
15/06/2010 191.30p 191.40p 189.10p 190.90p 11635
14/06/2010 191.50p 192.00p 189.50p 191.30p 46250
11/06/2010 190.20p 193.00p 188.40p 191.50p 28890
10/06/2010 190.20p 190.20p 188.40p 190.20p 8900
09/06/2010 191.00p 191.00p 188.40p 190.20p 23475
08/06/2010 191.70p 193.00p 189.00p 191.00p 8610
07/06/2010 191.70p 193.00p 189.50p 191.70p 3000
04/06/2010 192.70p 193.00p 189.50p 192.70p 22945
03/06/2010 190.00p 192.70p 189.50p 192.70p 7250
02/06/2010 189.50p 189.50p 187.00p 189.50p 50000
01/06/2010 189.50p 190.00p 186.50p 189.50p 5445
28/05/2010 189.00p 190.00p 185.50p 189.50p 27205
27/05/2010 184.50p 188.00p 183.20p 188.00p 30625
26/05/2010 184.50p 184.50p 182.50p 184.50p 625
25/05/2010 184.00p 185.00p 182.50p 184.50p 5625
24/05/2010 185.70p 185.70p 183.40p 185.20p 12500
21/05/2010 186.20p 188.40p 183.00p 185.70p 374080
20/05/2010 186.20p 187.50p 186.20p 186.20p 0
19/05/2010 185.40p 188.40p 185.20p 185.20p 2750
18/05/2010 185.70p 188.40p 185.70p 185.70p 5635
17/05/2010 186.20p 188.40p 184.00p 185.70p 39395
14/05/2010 185.70p 188.40p 185.70p 185.70p 14390
13/05/2010 183.50p 187.80p 183.50p 185.70p 12895
12/05/2010 183.50p 186.00p 183.50p 183.50p 13915
11/05/2010 183.50p 186.00p 182.00p 183.50p 15670
10/05/2010 183.50p 183.60p 181.68p 183.60p 4025
07/05/2010 183.50p 186.00p 182.00p 183.50p 17925
06/05/2010 185.00p 186.00p 184.40p 184.40p 1500
05/05/2010 185.00p 185.20p 183.00p 185.00p 1750
04/05/2010 184.00p 186.00p 184.00p 185.00p 5925
30/04/2010 184.00p 187.00p 182.00p 184.00p 5340
29/04/2010 184.00p 186.00p 182.50p 184.00p 15225
28/04/2010 184.00p 186.00p 182.50p 184.00p 5340
27/04/2010 185.20p 188.00p 184.50p 185.00p 2245
26/04/2010 185.20p 188.40p 185.20p 185.20p 6725
23/04/2010 185.20p 188.40p 183.00p 185.20p 13360
22/04/2010 185.20p 185.50p 183.00p 185.20p 4000
21/04/2010 185.20p 188.40p 185.20p 185.20p 6590
20/04/2010 185.20p 188.40p 182.60p 185.20p 11205
19/04/2010 184.00p 185.50p 184.00p 185.20p 12455
16/04/2010 183.50p 185.00p 182.50p 184.00p 16465
15/04/2010 179.70p 184.00p 179.70p 183.50p 20475
14/04/2010 179.70p 181.50p 179.70p 179.70p 6440
13/04/2010 178.70p 181.50p 177.00p 179.70p 18490
12/04/2010 178.70p 179.50p 178.70p 178.70p 0
09/04/2010 178.20p 179.50p 178.20p 178.70p 0
08/04/2010 178.20p 178.50p 178.20p 178.20p 0
07/04/2010 177.50p 180.00p 175.60p 178.20p 9015
06/04/2010 177.20p 180.00p 175.60p 177.50p 65
01/04/2010 177.20p 179.40p 176.50p 177.20p 375
31/03/2010 177.20p 177.20p 176.50p 177.20p 0
30/03/2010 177.20p 179.00p 175.00p 177.20p 5860
29/03/2010 177.20p 178.80p 175.00p 177.20p 10600
26/03/2010 177.20p 179.40p 175.00p 177.20p 23325
25/03/2010 177.00p 177.20p 174.40p 177.20p 3400
24/03/2010 177.20p 177.20p 175.00p 177.00p 31800
23/03/2010 177.40p 179.40p 175.00p 177.20p 50975
22/03/2010 177.40p 177.90p 175.20p 177.40p 8275
19/03/2010 177.40p 179.60p 175.80p 177.40p 44565
18/03/2010 176.80p 177.50p 176.80p 177.40p 0
17/03/2010 176.80p 177.50p 175.00p 176.80p 24025
16/03/2010 175.50p 178.00p 174.00p 176.80p 36590
15/03/2010 175.50p 175.50p 174.50p 175.50p 0
12/03/2010 175.50p 175.50p 174.00p 175.50p 5000
11/03/2010 174.00p 177.20p 172.40p 175.50p 16175
10/03/2010 174.00p 174.00p 173.50p 174.00p 0
09/03/2010 174.00p 174.00p 173.50p 174.00p 0
08/03/2010 174.00p 174.00p 172.00p 174.00p 10250
05/03/2010 174.00p 175.00p 173.50p 174.00p 2190
04/03/2010 174.00p 174.00p 171.40p 174.00p 13150
03/03/2010 173.80p 174.30p 171.80p 174.00p 0
02/03/2010 172.50p 174.00p 171.40p 174.00p 14755
01/03/2010 171.00p 172.50p 170.50p 172.50p 0
26/02/2010 171.00p 173.00p 168.40p 171.00p 7925
25/02/2010 171.00p 171.00p 168.60p 171.00p 1750
24/02/2010 171.00p 171.00p 170.50p 171.00p 0
23/02/2010 171.00p 173.00p 170.50p 171.00p 345
22/02/2010 171.00p 171.00p 168.00p 171.00p 144270
19/02/2010 171.00p 171.00p 168.00p 171.00p 15315
18/02/2010 170.70p 171.00p 170.50p 171.00p 0
17/02/2010 170.70p 170.70p 167.65p 170.70p 9000
16/02/2010 169.80p 172.00p 169.80p 170.70p 4110
15/02/2010 169.80p 170.50p 169.80p 169.80p 0
12/02/2010 169.80p 170.50p 167.00p 169.80p 12410
11/02/2010 169.80p 170.50p 169.80p 169.80p 0
10/02/2010 169.80p 170.50p 169.80p 169.80p 0
09/02/2010 169.80p 172.30p 169.80p 169.80p 8330
08/02/2010 170.30p 171.60p 167.00p 170.30p 36500
05/02/2010 171.00p 171.60p 170.30p 170.30p 5795
04/02/2010 171.00p 171.00p 168.00p 171.00p 5000
03/02/2010 171.00p 171.00p 170.50p 171.00p 0
02/02/2010 170.30p 173.00p 170.30p 171.00p 4465
01/02/2010 170.30p 170.50p 170.30p 170.30p 0
29/01/2010 170.30p 173.35p 170.30p 170.30p 7355
28/01/2010 171.20p 173.00p 170.30p 170.30p 10
27/01/2010 171.20p 171.20p 169.40p 171.20p 25000
26/01/2010 171.20p 171.50p 169.40p 171.20p 30
25/01/2010 171.20p 171.50p 171.20p 171.20p 0
22/01/2010 171.20p 174.00p 171.20p 171.20p 715
21/01/2010 171.20p 171.50p 171.20p 171.20p 0
20/01/2010 171.00p 171.50p 169.40p 171.20p 5000
19/01/2010 171.00p 171.50p 168.00p 171.00p 12900
18/01/2010 170.50p 171.50p 170.50p 171.00p 0
15/01/2010 170.50p 173.00p 168.00p 170.50p 12700
14/01/2010 170.50p 173.00p 170.50p 170.50p 0
13/01/2010 170.50p 170.50p 167.00p 170.50p 14700
12/01/2010 170.50p 174.00p 170.50p 170.50p 28760
11/01/2010 169.10p 170.50p 166.20p 170.50p 3000
08/01/2010 169.00p 172.00p 165.00p 169.10p 335
07/01/2010 169.00p 169.00p 165.00p 169.00p 0
06/01/2010 165.70p 170.00p 165.00p 169.00p 9325
05/01/2010 165.70p 165.70p 164.00p 165.70p 0
04/01/2010 165.50p 169.40p 163.00p 165.70p 10075
31/12/2009 165.50p 165.50p 162.50p 165.50p 0
30/12/2009 165.50p 165.50p 162.00p 165.50p 0
29/12/2009 165.50p 168.65p 162.00p 165.50p 3500
24/12/2009 165.50p 165.50p 162.00p 165.50p 0
23/12/2009 165.50p 165.70p 162.00p 165.50p 0
22/12/2009 165.50p 168.65p 162.00p 165.50p 4170
21/12/2009 165.00p 165.70p 162.00p 165.50p 0
18/12/2009 165.00p 168.00p 161.00p 165.00p 17375
17/12/2009 165.00p 165.00p 161.00p 165.00p 0
16/12/2009 165.00p 165.00p 161.00p 165.00p 5000
15/12/2009 165.00p 167.60p 161.20p 165.00p 10430
14/12/2009 165.00p 165.00p 161.00p 165.00p 0
11/12/2009 163.70p 168.00p 161.00p 165.00p 6025
10/12/2009 163.70p 163.70p 161.00p 163.70p 0
09/12/2009 163.70p 163.70p 161.00p 163.70p 0
08/12/2009 163.70p 167.03p 161.00p 163.70p 70
07/12/2009 163.70p 163.70p 160.60p 163.70p 3370
04/12/2009 162.50p 167.03p 159.40p 163.70p 6165
03/12/2009 162.50p 165.60p 161.00p 162.50p 2000
02/12/2009 160.70p 161.20p 160.70p 160.70p 0
01/12/2009 160.70p 164.40p 160.70p 160.70p 6010
30/11/2009 160.70p 161.20p 160.70p 160.70p 0
27/11/2009 160.70p 163.80p 157.00p 160.70p 480
26/11/2009 163.70p 163.70p 163.70p 163.70p 0
25/11/2009 163.70p 163.70p 161.00p 163.70p 0
24/11/2009 162.70p 165.80p 159.00p 163.60p 1520
23/11/2009 162.70p 162.70p 160.60p 162.70p 0
20/11/2009 162.70p 162.70p 160.60p 162.70p 0
19/11/2009 162.70p 162.70p 160.60p 162.70p 0
18/11/2009 162.70p 162.70p 160.60p 162.70p 0
17/11/2009 162.70p 165.80p 160.00p 162.70p 12740
16/11/2009 162.60p 162.70p 159.00p 162.70p 3000
13/11/2009 162.60p 165.60p 160.10p 162.60p 4150
12/11/2009 162.60p 162.60p 159.00p 162.60p 8250
11/11/2009 161.40p 162.60p 159.40p 162.60p 5000
10/11/2009 161.40p 161.40p 159.50p 161.40p 0
09/11/2009 159.70p 161.40p 159.50p 161.40p 0
06/11/2009 159.70p 161.00p 159.00p 159.70p 905
05/11/2009 159.40p 161.00p 158.40p 159.40p 6000
04/11/2009 158.40p 161.00p 158.40p 159.40p 0
03/11/2009 158.40p 161.00p 158.40p 158.40p 4535
02/11/2009 159.40p 161.00p 158.40p 158.40p 5300
30/10/2009 159.40p 163.00p 159.40p 159.40p 335
29/10/2009 159.70p 160.00p 160.00p 159.40p 500
28/10/2009 159.70p 163.00p 159.70p 159.70p 0
27/10/2009 159.70p 163.00p 159.70p 159.70p 610
26/10/2009 156.20p 161.00p 156.20p 159.70p 0
23/10/2009 154.50p 163.00p 156.20p 156.20p 610
22/10/2009 154.20p 154.20p 153.50p 154.20p 1440
21/10/2009 154.20p 154.20p 153.50p 154.20p 5500
20/10/2009 154.70p 154.70p 154.00p 154.70p 11395
19/10/2009 154.70p 154.70p 154.00p 154.70p 8400
16/10/2009 154.70p 155.40p 154.70p 154.70p 32645
15/10/2009 154.70p 154.70p 154.00p 154.70p 2000
14/10/2009 154.70p 154.70p 154.00p 154.70p 0
13/10/2009 154.60p 154.70p 154.00p 154.70p 5370
12/10/2009 154.00p 154.60p 154.00p 154.60p 10650
09/10/2009 151.70p 154.00p 151.70p 154.00p 13025
08/10/2009 151.50p 152.00p 151.20p 151.70p 38755

*Close Price adjusted for both dividends and splits