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
20/04/2017 781.00p 781.00p 776.40p 779.75p 77212
19/04/2017 773.00p 781.50p 770.97p 777.25p 74931
18/04/2017 782.00p 786.50p 767.00p 770.25p 106470
13/04/2017 778.00p 780.67p 770.94p 779.50p 66421
12/04/2017 779.50p 780.00p 772.60p 780.00p 68994
11/04/2017 777.00p 780.00p 770.62p 774.50p 111572
10/04/2017 770.00p 775.95p 765.93p 773.25p 89064
07/04/2017 760.00p 769.50p 760.00p 769.50p 80779
06/04/2017 754.50p 762.80p 752.50p 760.00p 157839
05/04/2017 767.00p 769.20p 756.00p 756.00p 66999
04/04/2017 760.00p 765.70p 758.95p 761.00p 74207
03/04/2017 763.00p 766.50p 757.88p 762.50p 94854
31/03/2017 760.00p 765.28p 755.50p 764.50p 89395
30/03/2017 768.50p 768.50p 759.48p 759.50p 83559
29/03/2017 770.00p 773.50p 758.00p 762.00p 82789
28/03/2017 758.00p 763.40p 756.00p 762.00p 82674
27/03/2017 765.00p 765.00p 751.50p 756.00p 57040
24/03/2017 768.00p 769.50p 758.70p 763.75p 46147
23/03/2017 765.50p 765.50p 756.56p 760.00p 49766
22/03/2017 763.00p 766.00p 758.00p 764.00p 60618
21/03/2017 777.00p 785.00p 766.50p 766.50p 45702
20/03/2017 783.00p 783.00p 770.17p 777.00p 79225
17/03/2017 782.00p 785.00p 773.99p 778.50p 66967
16/03/2017 784.50p 785.00p 771.67p 778.50p 55764
15/03/2017 768.50p 779.50p 768.02p 772.00p 54498
14/03/2017 774.50p 782.00p 770.00p 770.50p 42823
13/03/2017 773.00p 782.50p 772.50p 773.00p 44390
10/03/2017 770.50p 779.27p 765.95p 771.50p 32080
09/03/2017 763.00p 771.50p 762.33p 765.50p 43727
08/03/2017 765.00p 771.00p 764.50p 768.50p 84715
07/03/2017 777.00p 780.00p 766.00p 772.50p 54365
06/03/2017 776.50p 779.27p 770.00p 776.50p 62163
03/03/2017 770.00p 775.50p 762.00p 775.50p 49172
02/03/2017 771.00p 774.88p 764.14p 769.00p 85144
01/03/2017 758.00p 778.00p 755.00p 773.00p 76217
28/02/2017 755.00p 770.00p 748.00p 757.50p 81112
27/02/2017 750.00p 755.00p 748.55p 751.50p 25252
24/02/2017 754.00p 754.00p 744.76p 754.00p 43872
23/02/2017 745.00p 757.00p 745.00p 745.00p 45575
22/02/2017 752.50p 753.00p 746.82p 748.00p 39255
21/02/2017 752.50p 753.66p 746.50p 747.50p 28623
20/02/2017 755.00p 755.00p 746.98p 749.50p 64417
17/02/2017 752.00p 754.00p 743.42p 749.00p 24330
16/02/2017 741.00p 749.88p 741.00p 745.00p 25301
15/02/2017 751.00p 751.00p 745.00p 745.00p 87246
14/02/2017 749.00p 749.50p 742.06p 744.00p 44465
13/02/2017 745.00p 749.10p 740.20p 744.00p 49790
10/02/2017 744.00p 744.00p 737.00p 739.00p 4537
09/02/2017 734.50p 736.38p 724.45p 734.00p 59819
08/02/2017 728.00p 733.94p 725.00p 726.00p 39226
07/02/2017 721.00p 733.50p 721.00p 732.50p 72013
06/02/2017 729.00p 733.00p 721.58p 726.50p 48785
03/02/2017 719.00p 729.00p 719.00p 725.00p 44560
02/02/2017 728.50p 728.50p 720.85p 726.50p 27577
01/02/2017 724.00p 732.00p 721.98p 724.50p 36812
31/01/2017 725.00p 730.00p 722.00p 722.00p 51494
30/01/2017 720.00p 727.60p 715.77p 724.50p 44322
27/01/2017 727.00p 730.03p 724.60p 728.50p 60065
26/01/2017 732.50p 733.20p 725.00p 725.00p 53648
25/01/2017 720.50p 729.50p 720.50p 724.00p 70415
24/01/2017 726.00p 726.00p 717.58p 724.50p 49954
23/01/2017 728.50p 731.50p 717.65p 723.50p 72766
20/01/2017 735.00p 737.00p 726.38p 729.50p 30593
19/01/2017 737.00p 737.00p 728.00p 735.00p 38058
18/01/2017 733.00p 740.00p 730.30p 732.00p 42337
17/01/2017 738.00p 746.22p 734.77p 739.50p 49420
16/01/2017 756.00p 760.00p 742.05p 745.00p 59420
13/01/2017 758.00p 758.00p 750.50p 755.00p 39212
12/01/2017 757.50p 757.50p 748.00p 755.00p 31727
11/01/2017 751.00p 760.00p 747.42p 755.00p 71229
10/01/2017 762.50p 762.50p 749.00p 755.00p 44192
09/01/2017 757.00p 760.00p 749.75p 759.00p 37602
06/01/2017 750.00p 752.00p 742.69p 752.00p 39089
05/01/2017 740.00p 749.00p 735.50p 748.50p 47098
04/01/2017 738.00p 746.00p 737.50p 742.00p 23729
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

*Close Price adjusted for both dividends and splits