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
16/11/2018 734.00p 741.00p 728.00p 728.00p 15960
15/11/2018 732.00p 754.00p 726.88p 754.00p 90202
14/11/2018 724.00p 735.90p 722.00p 728.00p 73138
13/11/2018 730.00p 736.71p 728.00p 736.00p 48211
12/11/2018 732.00p 737.04p 724.90p 730.00p 70711
09/11/2018 734.00p 738.00p 730.00p 730.00p 161558
08/11/2018 738.00p 744.00p 734.00p 740.00p 28669
07/11/2018 736.00p 736.00p 728.60p 732.00p 30571
06/11/2018 730.00p 737.50p 724.00p 724.00p 31065
05/11/2018 720.00p 738.00p 720.00p 734.00p 45203
02/11/2018 734.00p 734.00p 726.00p 732.00p 49836
01/11/2018 738.00p 738.00p 723.60p 726.00p 39601
31/10/2018 730.00p 732.00p 724.00p 726.00p 19229
30/10/2018 714.00p 722.00p 714.00p 716.00p 9025
29/10/2018 714.00p 722.00p 706.16p 722.00p 45058
26/10/2018 712.00p 713.00p 700.00p 700.00p 59280
25/10/2018 702.00p 718.00p 700.00p 718.00p 39316
24/10/2018 710.00p 720.00p 709.00p 716.00p 76417
23/10/2018 712.00p 716.58p 704.00p 716.00p 69369
22/10/2018 722.00p 730.00p 720.00p 722.00p 83851
19/10/2018 720.00p 724.00p 714.00p 724.00p 60760
18/10/2018 714.00p 724.00p 714.00p 724.00p 30449
17/10/2018 724.00p 731.20p 716.00p 718.00p 64498
16/10/2018 714.00p 720.00p 708.32p 718.00p 27755
15/10/2018 706.00p 714.00p 703.00p 714.00p 35206
12/10/2018 706.00p 718.31p 705.52p 713.00p 62028
11/10/2018 720.00p 724.00p 704.44p 706.00p 192686
10/10/2018 742.00p 744.00p 728.00p 728.00p 47405
09/10/2018 740.00p 744.00p 730.96p 744.00p 58206
08/10/2018 750.00p 753.52p 736.00p 738.00p 78139
05/10/2018 754.00p 758.00p 750.00p 750.00p 37137
04/10/2018 768.00p 768.00p 752.00p 756.00p 29310
03/10/2018 766.00p 772.00p 763.21p 769.00p 42558
02/10/2018 770.00p 770.00p 762.00p 766.00p 41515
01/10/2018 766.00p 774.00p 763.79p 772.00p 41365
28/09/2018 764.00p 768.00p 762.00p 766.00p 83432
27/09/2018 768.00p 770.00p 762.00p 770.00p 43798
26/09/2018 776.00p 778.00p 766.00p 774.00p 44007
25/09/2018 774.00p 777.00p 770.00p 777.00p 33927
24/09/2018 770.00p 774.00p 764.00p 772.00p 34938
21/09/2018 764.00p 776.00p 762.00p 776.00p 55887
20/09/2018 756.00p 761.00p 754.10p 756.00p 54330
19/09/2018 762.00p 762.00p 756.00p 758.00p 24914
18/09/2018 758.00p 760.04p 754.00p 754.00p 37278
17/09/2018 764.00p 764.00p 756.00p 758.00p 75371
14/09/2018 764.00p 769.33p 758.00p 762.00p 70871
13/09/2018 768.00p 768.00p 762.00p 762.00p 51190
12/09/2018 760.00p 765.00p 754.00p 765.00p 25628
11/09/2018 758.00p 760.00p 750.00p 754.00p 23526
10/09/2018 766.00p 766.00p 750.00p 758.00p 30342
07/09/2018 758.00p 763.50p 750.00p 760.00p 51199
06/09/2018 772.00p 773.50p 760.00p 764.00p 29630
05/09/2018 774.00p 774.00p 762.00p 768.00p 49023
04/09/2018 786.00p 786.00p 774.88p 778.00p 36701
03/09/2018 782.00p 786.00p 774.50p 784.00p 44722
31/08/2018 786.00p 786.00p 774.00p 774.00p 39375
30/08/2018 780.00p 783.59p 776.00p 782.00p 27844
29/08/2018 788.00p 788.00p 778.00p 782.00p 57629
28/08/2018 792.00p 793.12p 784.00p 790.00p 50558
24/08/2018 788.00p 788.00p 779.60p 783.00p 30929
23/08/2018 788.00p 788.00p 778.00p 778.00p 20748
22/08/2018 788.00p 788.00p 778.00p 788.00p 35949
21/08/2018 788.00p 788.00p 782.00p 784.00p 30990
20/08/2018 782.00p 788.00p 778.36p 782.00p 56004
17/08/2018 784.00p 784.00p 776.60p 780.00p 40112
16/08/2018 776.00p 784.00p 774.00p 780.00p 62381
15/08/2018 790.00p 792.00p 768.50p 774.00p 70358
14/08/2018 794.00p 794.00p 782.00p 788.00p 76871
13/08/2018 782.00p 792.00p 777.93p 788.00p 42887
10/08/2018 790.00p 794.00p 786.00p 788.00p 68181
09/08/2018 792.00p 799.00p 788.00p 788.00p 38434
08/08/2018 800.00p 802.85p 796.00p 802.00p 50128
07/08/2018 798.00p 802.00p 792.50p 802.00p 81948
06/08/2018 790.00p 796.00p 786.00p 794.00p 42361
03/08/2018 788.00p 788.16p 780.00p 786.00p 174612
02/08/2018 784.00p 791.00p 777.10p 784.00p 28073
01/08/2018 792.00p 797.10p 790.00p 791.00p 33860
31/07/2018 800.00p 804.44p 794.00p 798.00p 82164
30/07/2018 790.00p 800.00p 790.00p 798.00p 33354
27/07/2018 798.00p 798.00p 782.74p 795.00p 39212
26/07/2018 790.00p 795.00p 786.50p 790.00p 25908
25/07/2018 790.00p 792.94p 786.06p 789.00p 30330
24/07/2018 794.00p 800.00p 790.10p 800.00p 77548
23/07/2018 790.00p 795.04p 790.00p 792.00p 24941
20/07/2018 796.00p 798.00p 792.00p 792.00p 35553
19/07/2018 792.00p 798.00p 790.00p 797.00p 114184
18/07/2018 788.00p 794.00p 786.00p 793.00p 50533
17/07/2018 784.00p 788.25p 781.20p 788.00p 60951
16/07/2018 782.00p 791.00p 780.00p 786.00p 78755
13/07/2018 786.00p 793.20p 786.00p 789.00p 44363
12/07/2018 776.00p 790.00p 776.00p 786.00p 47967
11/07/2018 786.00p 788.00p 776.88p 781.00p 18756
10/07/2018 788.00p 794.00p 784.00p 793.00p 31954
09/07/2018 782.00p 787.44p 778.00p 786.00p 40878
06/07/2018 778.00p 781.60p 777.40p 778.00p 23655
05/07/2018 784.00p 786.00p 777.00p 781.00p 46702
04/07/2018 776.00p 782.00p 774.00p 776.00p 39787
03/07/2018 774.00p 786.00p 772.00p 786.00p 40587
02/07/2018 790.00p 790.00p 770.94p 774.00p 122421
29/06/2018 790.00p 798.00p 784.00p 784.00p 46649
28/06/2018 776.00p 786.00p 776.00p 778.00p 44784
27/06/2018 782.00p 782.00p 772.00p 782.00p 23942
26/06/2018 776.00p 785.00p 773.70p 781.00p 30525
25/06/2018 786.00p 786.00p 774.00p 778.00p 73749
22/06/2018 784.00p 786.00p 776.40p 782.00p 32152
21/06/2018 786.00p 790.00p 778.00p 778.00p 40045
20/06/2018 780.00p 788.00p 776.06p 782.00p 76273
19/06/2018 772.00p 778.00p 764.80p 776.00p 26455
18/06/2018 788.00p 788.00p 774.00p 777.00p 32352
15/06/2018 786.00p 794.00p 782.60p 794.00p 54906
14/06/2018 782.00p 794.00p 780.40p 794.00p 35162
13/06/2018 792.00p 794.00p 784.00p 784.00p 28023
12/06/2018 782.00p 790.00p 782.00p 788.00p 38669
11/06/2018 780.00p 792.00p 780.00p 790.00p 58538
08/06/2018 772.00p 780.00p 772.00p 779.00p 48604
07/06/2018 780.00p 788.00p 780.00p 784.00p 96033
06/06/2018 776.00p 782.00p 770.00p 780.00p 35936
05/06/2018 778.00p 783.90p 772.00p 780.00p 36357
04/06/2018 782.00p 790.00p 782.00p 782.00p 32087
01/06/2018 784.00p 785.80p 776.00p 776.00p 23955
31/05/2018 772.00p 782.00p 772.00p 772.00p 81971
30/05/2018 774.00p 784.00p 774.00p 774.00p 26894
29/05/2018 770.00p 785.40p 770.00p 774.00p 30716
25/05/2018 794.00p 796.00p 786.00p 786.00p 46168
24/05/2018 788.00p 793.92p 786.00p 786.00p 50713
23/05/2018 786.00p 796.66p 782.00p 786.00p 39202
22/05/2018 800.00p 805.00p 798.00p 798.00p 92214
21/05/2018 792.00p 804.00p 789.44p 803.00p 43052
18/05/2018 789.44p 794.00p 784.00p 790.00p 61739
17/05/2018 788.00p 794.00p 784.58p 791.00p 33046
16/05/2018 780.00p 790.00p 780.00p 790.00p 50145
15/05/2018 776.00p 788.00p 776.00p 788.00p 45021
14/05/2018 784.00p 791.00p 780.00p 784.00p 52456
11/05/2018 792.00p 794.00p 782.00p 791.00p 68812
10/05/2018 780.00p 788.02p 778.67p 787.00p 69314
09/05/2018 778.00p 786.00p 770.00p 786.00p 80179
08/05/2018 778.00p 778.59p 770.00p 776.00p 59549
04/05/2018 764.00p 776.00p 764.00p 772.00p 27019
03/05/2018 776.00p 776.75p 764.00p 764.00p 40320
02/05/2018 769.40p 776.75p 768.60p 773.00p 35996
01/05/2018 772.00p 773.70p 764.00p 767.00p 39241
30/04/2018 762.00p 774.00p 760.00p 768.00p 58487
27/04/2018 752.00p 767.76p 752.00p 754.00p 66128
26/04/2018 754.00p 760.00p 754.00p 756.00p 55148
25/04/2018 752.00p 758.80p 750.00p 754.00p 107885
24/04/2018 758.00p 758.00p 750.00p 752.00p 44574
23/04/2018 754.00p 754.00p 748.00p 748.00p 43986
20/04/2018 746.00p 752.80p 746.00p 746.00p 33944
19/04/2018 744.00p 752.90p 744.00p 749.00p 95067
18/04/2018 747.90p 755.52p 740.00p 747.00p 74648
17/04/2018 736.00p 755.12p 736.00p 741.00p 52355
16/04/2018 742.00p 752.00p 736.00p 742.00p 62179
13/04/2018 744.00p 752.00p 742.00p 742.00p 51281
12/04/2018 748.00p 756.00p 742.00p 749.00p 74456
11/04/2018 746.00p 748.57p 736.00p 742.00p 102563
10/04/2018 736.00p 745.25p 736.00p 744.00p 65892
09/04/2018 734.00p 740.00p 732.00p 735.00p 107861
06/04/2018 734.00p 740.00p 726.00p 735.00p 92271
05/04/2018 734.00p 739.84p 726.00p 730.00p 67597
04/04/2018 726.00p 734.38p 720.00p 728.00p 72275
03/04/2018 720.00p 734.00p 720.00p 734.00p 145379
29/03/2018 734.00p 740.00p 726.48p 740.00p 79264
28/03/2018 710.00p 729.34p 710.00p 724.00p 67277
27/03/2018 730.00p 736.00p 720.00p 724.00p 57174
26/03/2018 730.00p 732.00p 720.00p 726.00p 52049
23/03/2018 720.00p 730.00p 710.00p 724.00p 78311
22/03/2018 728.00p 736.00p 720.00p 726.00p 64149
21/03/2018 742.00p 743.20p 730.67p 732.00p 68692
20/03/2018 748.00p 748.00p 739.10p 745.00p 97016
19/03/2018 748.00p 751.52p 740.00p 740.00p 50832
16/03/2018 754.00p 754.00p 743.44p 752.00p 64182
15/03/2018 754.00p 755.00p 746.00p 747.00p 54163
14/03/2018 756.00p 768.00p 747.46p 752.00p 78260
13/03/2018 762.00p 762.00p 750.00p 750.00p 70784
12/03/2018 758.00p 765.07p 754.00p 757.00p 40454
09/03/2018 752.00p 761.90p 752.00p 754.00p 60988
08/03/2018 744.00p 760.00p 744.00p 752.00p 87448
07/03/2018 746.00p 750.00p 739.10p 750.00p 79399
06/03/2018 744.00p 750.00p 740.00p 742.00p 41544
05/03/2018 740.00p 746.00p 732.00p 744.00p 65047
02/03/2018 736.00p 741.90p 734.00p 734.00p 132880
01/03/2018 752.00p 752.00p 738.00p 744.00p 80646
28/02/2018 750.00p 762.00p 750.00p 756.00p 61892
27/02/2018 760.00p 768.00p 756.00p 762.00p 49474
26/02/2018 756.00p 765.21p 756.00p 760.00p 33670
23/02/2018 752.00p 758.00p 747.96p 755.00p 39980
22/02/2018 746.00p 757.53p 738.00p 752.00p 58350
21/02/2018 752.00p 760.00p 744.00p 760.00p 43746
20/02/2018 766.00p 766.00p 750.00p 756.00p 30223
19/02/2018 762.00p 774.00p 760.00p 763.00p 62091
16/02/2018 760.00p 766.81p 752.00p 764.00p 52730
15/02/2018 758.00p 764.77p 750.00p 753.00p 29420
14/02/2018 744.00p 766.65p 744.00p 754.00p 68885
13/02/2018 754.00p 756.00p 748.00p 748.00p 53517
12/02/2018 746.00p 752.00p 740.00p 748.00p 68191
09/02/2018 742.00p 742.80p 728.95p 732.00p 82955
08/02/2018 750.00p 756.00p 746.00p 746.00p 88867
07/02/2018 756.00p 756.00p 748.00p 750.00p 50302
06/02/2018 730.00p 748.50p 716.40p 740.00p 102174
05/02/2018 754.00p 762.00p 750.00p 752.00p 59339

*Close Price adjusted for both dividends and splits