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
03/01/2017 730.00p 745.50p 730.00p 745.50p 51985
30/12/2016 724.00p 729.58p 723.20p 724.00p 6870
29/12/2016 734.00p 734.00p 724.16p 727.50p 20248
28/12/2016 725.00p 731.50p 724.30p 725.00p 22059
23/12/2016 722.50p 732.00p 722.50p 728.00p 17112
22/12/2016 722.00p 730.00p 720.00p 725.00p 60448
21/12/2016 730.00p 735.50p 722.08p 727.00p 46247
20/12/2016 729.50p 729.50p 725.09p 729.00p 27748
19/12/2016 729.50p 729.50p 724.00p 729.00p 30826
16/12/2016 720.00p 728.00p 719.00p 728.00p 74450
15/12/2016 712.50p 723.00p 712.50p 723.00p 31487
14/12/2016 728.00p 728.00p 719.00p 722.50p 23121
13/12/2016 718.00p 727.33p 718.00p 723.50p 49728
12/12/2016 725.00p 732.00p 723.00p 723.00p 46565
09/12/2016 722.00p 731.61p 722.00p 731.00p 42405
08/12/2016 720.00p 727.11p 717.00p 717.50p 52287
07/12/2016 722.00p 725.50p 717.00p 718.00p 39469
06/12/2016 708.00p 715.80p 708.00p 710.00p 36340
05/12/2016 707.00p 715.95p 703.50p 713.50p 54792
02/12/2016 709.00p 709.00p 701.32p 709.00p 31680
01/12/2016 709.00p 716.50p 703.66p 713.00p 26894
30/11/2016 717.00p 718.50p 712.00p 717.00p 62582
29/11/2016 709.00p 716.20p 708.50p 714.00p 53678
28/11/2016 720.00p 720.00p 709.00p 716.50p 34675
25/11/2016 730.00p 730.00p 722.34p 729.50p 30341
24/11/2016 716.00p 725.00p 714.00p 721.00p 48709
23/11/2016 722.00p 728.00p 710.45p 723.50p 34107
22/11/2016 722.00p 726.17p 717.40p 724.50p 62697
21/11/2016 720.50p 721.01p 713.95p 720.50p 68099
18/11/2016 714.00p 719.00p 709.00p 717.50p 26350
17/11/2016 719.50p 719.50p 713.52p 715.00p 36035
16/11/2016 708.00p 717.62p 706.00p 708.50p 52947
15/11/2016 702.00p 717.76p 702.00p 705.00p 62544
14/11/2016 700.00p 706.81p 697.10p 698.00p 73277
11/11/2016 699.50p 705.88p 691.50p 692.75p 57409
10/11/2016 720.00p 725.00p 700.00p 702.75p 42773
09/11/2016 707.00p 716.50p 688.80p 708.00p 86532
08/11/2016 704.00p 709.50p 703.00p 704.00p 85179
07/11/2016 708.00p 710.18p 701.70p 702.00p 136118
04/11/2016 705.00p 705.00p 698.06p 700.00p 44901
03/11/2016 711.00p 711.90p 703.00p 703.50p 190891
02/11/2016 710.00p 713.92p 705.50p 705.50p 80316
01/11/2016 712.00p 716.00p 710.00p 711.00p 72999
31/10/2016 715.50p 716.00p 710.00p 711.00p 34784
28/10/2016 715.00p 721.00p 712.00p 713.00p 130097
27/10/2016 714.00p 722.96p 714.00p 717.00p 50718
26/10/2016 725.00p 727.87p 718.00p 720.00p 64391
25/10/2016 726.00p 729.62p 725.00p 725.00p 31020
24/10/2016 726.50p 728.00p 725.00p 725.00p 61737
21/10/2016 725.00p 727.85p 722.56p 725.00p 58052
20/10/2016 723.50p 728.00p 723.30p 723.50p 41212
19/10/2016 727.50p 729.00p 721.00p 723.00p 36653
18/10/2016 725.00p 729.50p 721.50p 723.00p 33962
17/10/2016 722.00p 726.05p 717.43p 721.00p 64851
14/10/2016 725.50p 731.96p 720.00p 728.00p 75503
13/10/2016 724.00p 730.75p 720.00p 724.50p 38115
12/10/2016 730.00p 737.00p 726.50p 732.00p 60747
11/10/2016 738.00p 739.50p 730.09p 733.00p 76331
10/10/2016 740.00p 740.00p 728.00p 734.00p 77934
07/10/2016 738.00p 738.00p 729.36p 730.00p 30188
06/10/2016 736.00p 742.65p 729.50p 729.50p 36792
05/10/2016 742.00p 747.14p 735.62p 736.50p 52650
04/10/2016 740.00p 756.00p 732.00p 742.00p 149953
03/10/2016 726.00p 737.00p 724.59p 737.00p 111714
30/09/2016 722.00p 725.52p 718.60p 723.00p 20913
29/09/2016 731.00p 736.00p 728.00p 728.00p 55907
28/09/2016 737.50p 739.00p 733.00p 734.00p 31092
27/09/2016 730.00p 737.50p 727.10p 732.00p 32304
26/09/2016 735.00p 740.57p 726.50p 731.00p 60902
23/09/2016 738.00p 744.00p 738.00p 744.00p 45088
22/09/2016 743.00p 743.80p 736.07p 739.00p 50787
21/09/2016 735.00p 742.50p 732.00p 740.50p 90427
20/09/2016 735.00p 738.75p 733.00p 733.00p 40278
19/09/2016 739.00p 742.00p 730.00p 730.00p 37901
16/09/2016 728.00p 735.00p 726.00p 728.00p 24261
15/09/2016 724.00p 731.50p 722.10p 726.00p 35796
14/09/2016 729.50p 734.00p 721.43p 729.00p 24757
13/09/2016 733.00p 733.00p 720.00p 725.00p 34935
12/09/2016 729.50p 729.50p 718.35p 723.00p 34215
09/09/2016 734.00p 741.00p 727.50p 728.00p 18081
08/09/2016 746.00p 746.00p 735.00p 736.50p 33271
07/09/2016 730.50p 741.50p 730.50p 732.00p 26977
06/09/2016 738.00p 744.00p 726.00p 726.00p 28011
05/09/2016 743.00p 748.00p 737.50p 737.50p 36606
02/09/2016 741.00p 748.00p 729.50p 729.50p 66444
01/09/2016 734.50p 735.00p 728.88p 730.50p 67532
31/08/2016 741.50p 741.50p 729.00p 730.00p 42669
30/08/2016 750.00p 750.00p 735.00p 735.00p 34987
26/08/2016 739.00p 747.50p 737.00p 740.00p 42592
25/08/2016 747.50p 747.50p 731.00p 731.00p 31731
24/08/2016 749.00p 749.00p 744.00p 744.00p 29097
23/08/2016 750.00p 750.00p 742.20p 745.00p 69158
22/08/2016 755.00p 756.00p 740.00p 744.50p 62854
19/08/2016 756.00p 757.00p 750.00p 750.00p 34893
18/08/2016 759.00p 766.50p 755.00p 755.00p 46940
17/08/2016 767.00p 767.55p 758.00p 758.00p 40068
16/08/2016 754.00p 768.12p 754.00p 760.50p 58563
15/08/2016 750.00p 755.00p 742.85p 755.00p 60607
12/08/2016 747.00p 748.50p 740.00p 748.50p 39765
11/08/2016 733.00p 746.00p 731.00p 738.00p 61255
10/08/2016 729.00p 742.00p 728.08p 732.00p 38339
09/08/2016 733.00p 742.49p 724.00p 724.00p 58067
08/08/2016 730.00p 732.93p 724.50p 724.50p 36231
05/08/2016 725.00p 733.05p 716.00p 723.50p 41796
04/08/2016 708.00p 725.00p 707.30p 714.00p 32458
03/08/2016 707.00p 714.50p 706.50p 708.50p 25622
02/08/2016 707.50p 713.50p 700.50p 713.50p 49607
01/08/2016 718.00p 719.50p 707.82p 709.00p 42521
29/07/2016 711.00p 717.25p 707.50p 710.50p 48707
28/07/2016 716.00p 725.00p 713.50p 714.00p 53751
27/07/2016 715.00p 725.00p 709.75p 725.00p 51438
26/07/2016 714.50p 714.50p 710.00p 713.00p 51813
25/07/2016 713.00p 713.00p 705.18p 710.00p 103981
22/07/2016 705.00p 708.60p 691.73p 708.50p 56304
21/07/2016 708.50p 708.50p 700.01p 702.00p 41968
20/07/2016 703.50p 709.00p 701.00p 705.00p 44179
19/07/2016 698.50p 705.61p 696.25p 704.00p 48939
18/07/2016 699.00p 703.00p 698.75p 699.00p 36065
15/07/2016 690.00p 697.38p 690.00p 693.00p 29239
14/07/2016 705.00p 709.00p 691.00p 691.00p 51209
13/07/2016 700.50p 700.50p 690.00p 699.00p 36686
12/07/2016 694.00p 703.90p 690.12p 698.00p 69941
11/07/2016 690.00p 701.00p 685.00p 701.00p 80667
08/07/2016 685.00p 685.73p 677.11p 685.00p 33112
07/07/2016 685.00p 688.00p 676.00p 686.50p 65016
06/07/2016 676.00p 681.50p 667.13p 681.50p 59568
05/07/2016 672.00p 680.00p 664.45p 680.00p 94289
04/07/2016 694.00p 694.00p 667.50p 680.00p 94940
01/07/2016 669.00p 684.00p 669.00p 684.00p 60653
30/06/2016 655.00p 675.00p 655.00p 672.00p 101913
29/06/2016 658.50p 665.00p 648.86p 662.00p 66337
28/06/2016 643.00p 649.50p 636.15p 648.00p 83216
27/06/2016 645.00p 646.25p 619.00p 627.50p 52064
24/06/2016 614.50p 653.18p 598.50p 644.00p 102585
23/06/2016 663.50p 664.50p 651.82p 654.00p 123069
22/06/2016 646.00p 656.50p 646.00p 651.00p 77565
21/06/2016 648.00p 649.50p 640.00p 647.50p 70688
20/06/2016 639.50p 648.97p 635.00p 648.50p 52740
17/06/2016 617.00p 630.00p 617.00p 625.00p 77012
16/06/2016 613.00p 619.50p 610.50p 615.00p 80503
15/06/2016 616.50p 623.50p 612.51p 617.00p 83115
14/06/2016 625.00p 626.77p 610.50p 610.50p 85171
13/06/2016 639.00p 641.00p 630.00p 630.00p 84337
10/06/2016 642.00p 649.00p 635.00p 635.00p 80108
09/06/2016 648.00p 653.25p 644.00p 644.00p 75625
08/06/2016 655.00p 657.75p 652.00p 652.00p 68625
07/06/2016 659.50p 661.50p 654.00p 654.00p 67915
06/06/2016 656.00p 659.00p 648.00p 653.00p 120778
03/06/2016 650.00p 653.50p 643.07p 650.00p 50226
02/06/2016 646.00p 652.00p 646.00p 650.00p 37245
01/06/2016 651.00p 658.00p 648.50p 654.00p 50467
31/05/2016 661.50p 662.00p 654.00p 658.00p 66826
27/05/2016 663.00p 663.00p 652.70p 660.50p 31707
26/05/2016 658.50p 658.50p 650.41p 656.00p 35459
25/05/2016 654.00p 658.50p 651.00p 654.50p 48368
24/05/2016 647.50p 653.00p 638.09p 653.00p 50836
23/05/2016 643.00p 645.00p 640.43p 645.00p 49018
20/05/2016 650.00p 650.00p 642.00p 644.00p 45783
19/05/2016 642.00p 643.00p 635.85p 642.50p 45774
18/05/2016 651.50p 651.50p 642.00p 651.50p 31094
17/05/2016 655.00p 655.00p 644.00p 648.00p 52304
16/05/2016 641.00p 647.13p 637.87p 644.50p 41014
13/05/2016 645.00p 645.50p 640.00p 643.50p 64822
12/05/2016 650.50p 658.50p 644.37p 648.00p 47737
11/05/2016 653.50p 655.00p 642.00p 653.50p 78691
10/05/2016 650.00p 656.50p 648.00p 648.00p 32444
09/05/2016 642.50p 658.00p 642.50p 652.50p 46538
06/05/2016 658.00p 658.00p 642.88p 647.00p 58898
05/05/2016 654.00p 661.75p 648.00p 655.00p 53468
04/05/2016 655.00p 658.90p 650.00p 653.50p 61385
03/05/2016 659.00p 663.00p 654.13p 659.00p 45598
29/04/2016 667.50p 671.50p 662.00p 662.00p 40675
28/04/2016 670.00p 672.60p 663.00p 669.00p 47506
27/04/2016 664.50p 672.50p 663.00p 672.50p 42514
26/04/2016 673.00p 673.00p 665.50p 672.00p 34094
25/04/2016 666.00p 670.41p 665.00p 666.00p 46289
22/04/2016 670.00p 672.50p 665.00p 667.00p 28164
21/04/2016 675.00p 679.50p 670.00p 675.00p 62030
20/04/2016 677.50p 677.50p 670.00p 677.00p 105578
19/04/2016 673.00p 679.50p 669.30p 678.00p 75637
18/04/2016 666.50p 672.50p 658.00p 672.00p 101334
15/04/2016 670.50p 670.50p 665.00p 669.00p 59408
14/04/2016 666.00p 670.00p 663.30p 670.00p 97175
13/04/2016 663.00p 670.18p 663.00p 668.00p 98187
12/04/2016 657.50p 662.00p 654.50p 655.00p 70266
11/04/2016 655.50p 663.50p 655.00p 655.50p 55174
08/04/2016 656.50p 661.00p 651.00p 653.50p 96525
07/04/2016 658.00p 661.85p 647.00p 649.00p 119483
06/04/2016 652.50p 658.00p 645.00p 653.50p 108183
05/04/2016 644.00p 649.50p 639.00p 645.00p 102624
04/04/2016 650.00p 656.50p 645.00p 652.50p 127413
01/04/2016 646.50p 648.00p 638.04p 645.00p 85289
31/03/2016 642.00p 651.81p 640.00p 647.00p 94615
30/03/2016 650.00p 653.25p 641.00p 653.00p 136073
29/03/2016 649.50p 649.50p 638.75p 642.00p 127551
24/03/2016 644.50p 650.00p 640.78p 643.00p 117051
23/03/2016 660.00p 660.00p 648.50p 649.00p 136189
22/03/2016 645.00p 654.00p 641.42p 654.00p 122186
21/03/2016 652.00p 654.50p 648.44p 654.50p 144245
18/03/2016 654.00p 660.00p 645.65p 653.50p 104756

*Close Price adjusted for both dividends and splits