Murray Income Trust (MUT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Murray Income Trust

Date Open High Low Close* Volume
22/11/2024 805.00p 817.20p 805.00p 813.00p 242214
21/11/2024 800.00p 806.00p 797.45p 804.00p 154718
20/11/2024 808.00p 809.11p 799.00p 800.00p 470580
19/11/2024 804.00p 807.00p 798.00p 803.00p 170000
18/11/2024 805.00p 808.00p 799.00p 805.00p 269363
15/11/2024 804.00p 810.00p 803.00p 805.00p 134276
14/11/2024 803.00p 810.00p 800.75p 806.00p 201101
13/11/2024 814.00p 817.00p 810.00p 814.00p 157643
12/11/2024 820.00p 823.00p 813.00p 813.00p 117692
11/11/2024 826.00p 826.00p 820.60p 825.00p 127642
08/11/2024 818.00p 822.90p 814.36p 820.00p 150741
07/11/2024 817.00p 823.00p 814.00p 823.00p 162856
06/11/2024 835.00p 836.00p 812.72p 814.00p 177976
05/11/2024 827.00p 830.90p 817.00p 817.00p 143470
04/11/2024 827.00p 832.00p 825.00p 827.00p 122231
01/11/2024 819.00p 830.00p 816.00p 830.00p 128926
31/10/2024 825.00p 828.75p 812.00p 819.00p 157962
30/10/2024 824.00p 835.00p 822.50p 827.00p 156334
29/10/2024 839.00p 840.52p 828.00p 828.00p 219656
28/10/2024 842.00p 847.00p 837.00p 839.00p 186271
25/10/2024 842.00p 846.00p 840.00p 843.00p 121967
24/10/2024 842.00p 845.00p 835.45p 837.00p 126916
23/10/2024 841.00p 845.00p 835.00p 837.00p 104820
22/10/2024 841.00p 848.00p 838.00p 844.00p 348055
21/10/2024 849.00p 851.60p 844.00p 847.00p 152195
18/10/2024 848.00p 853.00p 842.25p 853.00p 118380
17/10/2024 843.00p 849.01p 839.20p 849.00p 213540
16/10/2024 844.00p 845.96p 836.00p 839.00p 288318
15/10/2024 839.00p 839.00p 834.00p 835.00p 185581
14/10/2024 833.00p 841.00p 833.00p 840.00p 273971
11/10/2024 837.00p 840.00p 834.00p 838.00p 168992
10/10/2024 844.00p 844.00p 837.00p 838.00p 145685
09/10/2024 842.00p 845.75p 840.00p 842.00p 142173
08/10/2024 844.00p 849.00p 838.00p 839.00p 152359
07/10/2024 854.00p 857.70p 847.00p 850.00p 173383
04/10/2024 850.00p 859.00p 848.00p 850.00p 315893
03/10/2024 855.00p 862.00p 850.00p 854.00p 136298
02/10/2024 860.00p 861.64p 850.14p 853.00p 218263
01/10/2024 864.00p 864.00p 856.00p 858.00p 152361
30/09/2024 866.00p 868.20p 858.78p 861.00p 304756
27/09/2024 862.00p 867.00p 855.02p 867.00p 187696
26/09/2024 862.00p 862.00p 853.12p 858.00p 202905
25/09/2024 846.00p 856.00p 845.01p 852.00p 230589
24/09/2024 864.00p 867.00p 848.52p 851.00p 135624
23/09/2024 854.00p 859.80p 850.84p 853.00p 243783
20/09/2024 860.00p 864.00p 852.00p 854.00p 286405
19/09/2024 870.00p 872.00p 861.08p 869.00p 191486
18/09/2024 865.00p 865.67p 855.00p 860.00p 148102
17/09/2024 869.00p 871.00p 863.36p 864.00p 135259
16/09/2024 864.00p 865.75p 855.00p 863.00p 253935
13/09/2024 860.00p 864.00p 853.84p 860.00p 172677
12/09/2024 858.00p 864.00p 851.20p 853.00p 204992
11/09/2024 856.00p 858.83p 848.00p 850.00p 262357
10/09/2024 852.00p 861.00p 658.10p 859.00p 192571
09/09/2024 857.00p 860.00p 853.47p 860.00p 432796
06/09/2024 856.00p 860.00p 848.00p 848.00p 235613
05/09/2024 863.00p 864.00p 855.00p 857.00p 128396
04/09/2024 854.00p 863.00p 854.00p 862.00p 348976
03/09/2024 873.00p 876.00p 863.00p 864.00p 286625
30/08/2024 881.00p 881.00p 869.18p 876.00p 258593
29/08/2024 879.00p 879.00p 869.00p 875.00p 184817
28/08/2024 878.00p 882.00p 870.00p 870.00p 194417
27/08/2024 867.00p 878.00p 867.00p 876.00p 174095
23/08/2024 872.00p 876.00p 867.44p 876.00p 165202
22/08/2024 865.00p 875.05p 863.50p 870.00p 153973
21/08/2024 869.00p 872.00p 864.25p 871.00p 161048
20/08/2024 877.00p 877.00p 863.82p 866.00p 256490
19/08/2024 871.00p 876.00p 869.00p 875.00p 182695
16/08/2024 879.00p 880.00p 870.00p 871.00p 139610
15/08/2024 880.00p 880.00p 865.12p 875.00p 194834
14/08/2024 882.00p 885.00p 873.76p 876.00p 146875
13/08/2024 872.00p 874.00p 866.04p 872.00p 117248
12/08/2024 870.00p 875.00p 867.36p 870.00p 153569
09/08/2024 866.00p 869.56p 863.26p 868.00p 87120
08/08/2024 856.00p 864.00p 853.54p 864.00p 122037
07/08/2024 860.00p 866.00p 858.56p 865.00p 193071
06/08/2024 860.00p 864.00p 844.35p 855.00p 280201
05/08/2024 859.00p 865.00p 839.00p 848.00p 189867
02/08/2024 893.00p 893.00p 871.00p 876.00p 195562
01/08/2024 900.00p 908.00p 891.99p 898.00p 175166
31/07/2024 898.00p 904.00p 894.40p 899.00p 252539
30/07/2024 886.00p 896.70p 883.01p 896.00p 255868
29/07/2024 893.00p 900.00p 886.00p 891.00p 223992
26/07/2024 874.00p 893.00p 870.76p 893.00p 185504
25/07/2024 864.00p 871.00p 860.00p 870.00p 151288
24/07/2024 870.00p 872.00p 868.00p 870.00p 201850
23/07/2024 875.00p 879.00p 871.00p 874.00p 172706
22/07/2024 879.00p 884.00p 874.00p 878.00p 125645
19/07/2024 879.00p 879.00p 873.00p 873.00p 54931
18/07/2024 885.00p 886.00p 878.87p 882.00p 110754
17/07/2024 879.00p 886.00p 874.00p 875.00p 188105
16/07/2024 879.00p 883.00p 877.38p 883.00p 118475
15/07/2024 884.00p 887.00p 875.00p 887.00p 129675
12/07/2024 880.00p 888.00p 877.77p 888.00p 122105
11/07/2024 870.00p 883.00p 870.00p 883.00p 264717
10/07/2024 866.00p 873.00p 865.78p 873.00p 258350
09/07/2024 866.00p 874.00p 865.52p 868.00p 215792
08/07/2024 874.00p 874.00p 865.96p 873.00p 197484
05/07/2024 867.00p 880.00p 867.00p 873.00p 221366
04/07/2024 852.00p 871.00p 852.00p 870.00p 211702
03/07/2024 854.00p 862.00p 849.89p 862.00p 151347
02/07/2024 854.00p 854.00p 846.02p 850.00p 168703
01/07/2024 858.00p 865.00p 853.28p 855.00p 230403
28/06/2024 869.00p 869.00p 853.21p 857.00p 241609
27/06/2024 867.00p 867.00p 858.00p 858.00p 155657
26/06/2024 866.00p 871.49p 861.02p 865.00p 131954
25/06/2024 870.00p 874.00p 863.00p 867.00p 117751
24/06/2024 858.00p 874.00p 858.00p 871.00p 138491
21/06/2024 869.00p 870.00p 858.00p 867.00p 192759
20/06/2024 859.00p 869.00p 858.00p 868.00p 137921
19/06/2024 855.00p 865.00p 855.00p 864.00p 171876
18/06/2024 850.00p 861.00p 850.00p 861.00p 233662
17/06/2024 851.00p 860.00p 850.00p 851.00p 196869
14/06/2024 856.00p 859.96p 848.00p 852.00p 153221
13/06/2024 866.00p 866.00p 855.00p 856.00p 188176
12/06/2024 862.00p 864.00p 854.78p 864.00p 144151
11/06/2024 869.00p 869.00p 849.00p 853.00p 165248
10/06/2024 866.00p 866.00p 857.00p 857.00p 333694
07/06/2024 869.00p 869.00p 858.00p 866.00p 238834
06/06/2024 865.00p 870.00p 857.60p 870.00p 206808
05/06/2024 867.00p 867.00p 857.38p 864.00p 200138
04/06/2024 860.00p 861.00p 854.00p 861.00p 455817
03/06/2024 865.00p 876.00p 859.00p 862.00p 1260998
31/05/2024 862.00p 867.00p 860.84p 866.00p 117768
30/05/2024 855.00p 865.00p 852.44p 862.00p 127563
29/05/2024 870.00p 870.00p 854.00p 858.00p 131726
28/05/2024 877.00p 877.00p 864.00p 865.00p 229800
24/05/2024 874.00p 874.00p 867.00p 874.00p 142621
23/05/2024 878.00p 878.00p 869.00p 875.00p 219823
22/05/2024 883.00p 883.00p 868.71p 877.00p 362900
21/05/2024 886.00p 886.00p 875.50p 878.00p 408048
20/05/2024 890.00p 890.00p 881.19p 885.00p 199725
17/05/2024 886.00p 892.00p 880.00p 885.00p 124234
16/05/2024 895.00p 896.00p 882.00p 887.00p 210247
15/05/2024 897.00p 904.00p 892.00p 896.00p 150304
14/05/2024 893.00p 899.69p 892.00p 894.00p 101542
13/05/2024 900.00p 900.00p 894.10p 895.00p 105891
10/05/2024 895.00p 900.00p 894.60p 898.00p 355650
09/05/2024 890.00p 897.00p 886.00p 893.00p 196478
08/05/2024 885.00p 891.00p 879.33p 890.00p 191043
07/05/2024 879.00p 884.00p 874.25p 884.00p 219423
03/05/2024 868.00p 878.00p 865.60p 872.00p 185976
02/05/2024 862.00p 869.00p 860.00p 865.00p 136124
01/05/2024 864.00p 866.00p 855.20p 862.00p 143910
30/04/2024 864.00p 867.18p 859.00p 863.00p 165454
29/04/2024 866.00p 868.00p 857.00p 864.00p 107459
26/04/2024 861.00p 863.10p 857.00p 863.00p 85746
25/04/2024 847.00p 855.00p 840.96p 855.00p 141070
24/04/2024 851.00p 855.00p 844.96p 848.00p 151400
23/04/2024 850.00p 854.00p 846.04p 851.00p 85474
22/04/2024 842.00p 850.00p 841.00p 847.00p 144905
19/04/2024 827.00p 838.67p 826.72p 838.00p 200114
18/04/2024 834.00p 840.92p 829.50p 836.00p 149451
17/04/2024 829.00p 835.00p 821.00p 832.00p 136842
16/04/2024 832.00p 832.00p 823.00p 830.00p 178013
15/04/2024 837.00p 847.00p 835.00p 844.00p 145400
12/04/2024 842.00p 848.00p 836.33p 843.00p 175038
11/04/2024 833.00p 840.00p 829.86p 840.00p 206941
10/04/2024 831.00p 837.00p 824.00p 834.00p 163560
09/04/2024 828.00p 835.00p 824.00p 830.00p 196990
08/04/2024 828.00p 831.00p 819.00p 829.00p 303470
05/04/2024 824.00p 831.19p 820.00p 825.00p 168912
04/04/2024 823.00p 833.00p 823.00p 832.00p 223118
03/04/2024 830.00p 832.00p 822.00p 830.00p 207169
02/04/2024 834.00p 837.00p 826.00p 832.00p 244683
28/03/2024 831.00p 833.23p 827.50p 832.00p 188990
27/03/2024 837.00p 837.00p 827.44p 832.00p 198412
26/03/2024 832.00p 832.00p 826.25p 831.00p 240432
25/03/2024 833.00p 838.00p 827.00p 830.00p 148493
22/03/2024 837.00p 840.00p 829.50p 835.00p 187284
21/03/2024 834.00p 836.00p 825.24p 836.00p 175280
20/03/2024 820.00p 820.00p 818.00p 820.00p 157275
19/03/2024 820.00p 825.00p 816.00p 818.00p 227060
18/03/2024 833.00p 834.00p 820.00p 822.00p 126551
15/03/2024 831.00p 832.00p 821.00p 827.00p 304675
14/03/2024 830.00p 835.00p 824.00p 825.00p 193707
13/03/2024 830.00p 833.00p 827.87p 830.00p 217204
12/03/2024 827.00p 832.00p 826.00p 832.00p 149296
11/03/2024 826.00p 826.00p 818.00p 825.00p 221205
08/03/2024 826.00p 831.00p 822.94p 831.00p 154740
07/03/2024 822.00p 837.00p 819.59p 829.00p 195670
06/03/2024 822.00p 826.00p 819.00p 822.00p 135917
05/03/2024 817.00p 820.00p 815.00p 815.00p 91304
04/03/2024 825.00p 830.00p 818.70p 819.00p 261118
01/03/2024 824.00p 831.00p 821.63p 830.00p 177918
29/02/2024 820.00p 826.36p 820.00p 821.00p 112419
28/02/2024 819.00p 827.01p 815.00p 818.00p 123786
27/02/2024 818.00p 824.00p 818.00p 823.00p 82980
26/02/2024 820.00p 828.00p 819.80p 823.00p 86140
23/02/2024 824.00p 825.41p 821.73p 822.00p 84567
22/02/2024 821.00p 825.00p 816.00p 823.00p 146953
21/02/2024 820.00p 821.76p 815.00p 815.00p 55804
20/02/2024 821.00p 825.80p 818.00p 819.00p 79027
19/02/2024 822.00p 827.00p 818.40p 822.00p 159881
16/02/2024 820.00p 825.00p 817.00p 820.00p 110761
15/02/2024 817.00p 817.00p 809.80p 812.00p 95381
14/02/2024 825.00p 827.00p 818.00p 820.00p 191998
13/02/2024 826.00p 830.80p 814.00p 817.00p 162993
12/02/2024 824.00p 832.40p 824.00p 828.00p 109540
09/02/2024 829.00p 831.64p 826.00p 827.00p 88790

*Close Price adjusted for both dividends and splits