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
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
17/03/2016 661.00p 661.00p 642.43p 651.00p 103564
16/03/2016 650.00p 654.92p 646.00p 650.00p 75933
15/03/2016 654.00p 654.00p 645.00p 652.00p 74282
14/03/2016 654.50p 659.30p 653.50p 658.00p 116885
11/03/2016 655.00p 658.50p 651.00p 655.00p 29100
10/03/2016 650.50p 659.88p 642.00p 648.00p 137658
09/03/2016 656.00p 657.00p 649.50p 655.00p 120605
08/03/2016 649.00p 656.08p 645.00p 654.00p 98843
07/03/2016 658.00p 658.25p 648.31p 655.50p 93844
04/03/2016 661.00p 661.00p 654.50p 658.00p 78692
03/03/2016 655.00p 662.00p 650.00p 652.50p 71390
02/03/2016 657.00p 666.81p 655.00p 659.00p 65691
01/03/2016 655.50p 656.70p 651.70p 655.00p 45983
29/02/2016 648.00p 656.50p 645.56p 649.50p 60634
26/02/2016 652.00p 656.50p 647.65p 656.50p 69814
25/02/2016 639.00p 650.19p 636.12p 643.50p 43320
24/02/2016 635.50p 636.75p 630.00p 633.00p 65248
23/02/2016 646.00p 646.00p 635.50p 642.00p 88999
22/02/2016 640.00p 648.00p 630.10p 648.00p 126589
19/02/2016 634.00p 639.16p 632.00p 635.00p 65779
18/02/2016 633.00p 642.00p 630.30p 633.50p 54707
17/02/2016 630.00p 641.00p 622.50p 641.00p 55527
16/02/2016 624.00p 628.00p 621.00p 624.00p 64304
15/02/2016 622.00p 628.50p 615.25p 622.00p 63631
12/02/2016 608.00p 614.00p 596.75p 610.00p 54341
11/02/2016 607.00p 607.00p 595.00p 605.00p 88714
10/02/2016 613.50p 617.50p 605.00p 607.50p 40495
09/02/2016 615.50p 618.50p 605.00p 610.00p 44971
08/02/2016 632.00p 632.00p 610.00p 614.00p 143746
05/02/2016 632.00p 637.50p 627.00p 627.00p 42938
04/02/2016 641.00p 641.00p 626.82p 630.00p 91951
03/02/2016 645.50p 645.50p 629.50p 631.50p 46835
02/02/2016 649.00p 649.00p 638.50p 638.50p 58241
01/02/2016 656.00p 656.00p 645.50p 645.50p 36434
29/01/2016 648.00p 652.50p 643.47p 649.00p 44861
28/01/2016 643.50p 650.50p 638.00p 640.00p 105743
27/01/2016 635.50p 645.50p 632.00p 645.50p 52712
26/01/2016 622.00p 643.00p 619.54p 643.00p 90608
25/01/2016 628.00p 635.00p 627.69p 631.00p 36879
22/01/2016 623.00p 632.50p 623.00p 626.00p 40054
21/01/2016 611.00p 619.00p 600.99p 612.50p 86151
20/01/2016 618.00p 618.00p 601.86p 602.50p 100640
19/01/2016 630.00p 634.02p 626.00p 629.00p 51349
18/01/2016 633.00p 633.42p 620.45p 621.00p 38858
15/01/2016 639.00p 640.50p 624.00p 624.00p 157632
14/01/2016 638.00p 644.00p 629.55p 637.50p 94453
13/01/2016 650.50p 657.00p 643.00p 643.00p 44215
12/01/2016 645.50p 650.92p 636.80p 646.00p 60095
11/01/2016 638.50p 647.00p 635.50p 642.00p 48410
08/01/2016 649.00p 650.00p 641.32p 643.50p 69509
07/01/2016 639.00p 646.10p 632.60p 646.00p 90838
06/01/2016 654.00p 660.00p 649.00p 654.00p 64566
05/01/2016 663.00p 663.00p 656.13p 662.00p 42464
04/01/2016 657.50p 662.55p 653.50p 653.50p 73391
31/12/2015 674.50p 679.00p 672.00p 672.00p 19054
30/12/2015 675.50p 677.92p 674.75p 675.50p 12640
29/12/2015 679.50p 679.50p 675.61p 677.50p 47185
24/12/2015 677.00p 679.50p 671.27p 679.50p 16248
23/12/2015 664.00p 675.02p 664.00p 674.50p 27495
22/12/2015 662.00p 664.00p 655.90p 662.50p 51981
21/12/2015 657.00p 667.50p 655.00p 655.00p 77468
18/12/2015 663.00p 667.00p 657.37p 663.00p 46343
17/12/2015 669.00p 672.00p 664.00p 665.00p 32035
16/12/2015 664.00p 665.00p 658.15p 660.00p 40399
15/12/2015 649.00p 663.00p 646.50p 657.50p 68052
14/12/2015 658.00p 660.50p 642.00p 642.00p 78544
11/12/2015 661.50p 661.50p 646.50p 652.00p 140514
10/12/2015 666.00p 669.00p 660.97p 664.00p 42435
09/12/2015 671.00p 671.50p 663.00p 663.00p 69239
08/12/2015 668.50p 671.50p 665.00p 665.00p 58046
07/12/2015 678.00p 679.50p 668.00p 669.00p 25956
04/12/2015 672.00p 672.95p 666.50p 670.50p 50517
03/12/2015 692.00p 694.00p 671.45p 674.00p 97491
02/12/2015 691.50p 692.00p 683.50p 689.50p 54897
01/12/2015 686.00p 694.41p 685.00p 687.00p 52887
30/11/2015 686.00p 688.57p 683.00p 686.50p 56113
27/11/2015 690.50p 692.00p 683.42p 690.50p 42115
26/11/2015 689.00p 692.00p 684.00p 684.00p 34915
25/11/2015 681.00p 687.66p 681.00p 684.00p 59391
24/11/2015 675.00p 684.31p 670.82p 679.50p 38912
23/11/2015 684.00p 684.00p 673.93p 681.00p 52253
20/11/2015 682.50p 684.00p 677.00p 684.00p 28586
19/11/2015 685.00p 689.50p 677.50p 682.00p 44545
18/11/2015 668.00p 676.25p 668.00p 675.00p 40900
17/11/2015 675.50p 676.50p 666.90p 675.00p 39606
16/11/2015 662.00p 665.00p 653.00p 665.00p 64762
13/11/2015 663.50p 665.50p 653.00p 665.50p 57779
12/11/2015 675.00p 679.47p 665.25p 666.00p 57125
11/11/2015 676.00p 684.75p 674.00p 674.00p 63503
10/11/2015 685.00p 685.00p 673.00p 675.00p 54844
09/11/2015 685.00p 687.50p 678.00p 679.00p 43092
06/11/2015 684.00p 688.65p 681.00p 684.00p 56095
05/11/2015 685.00p 691.00p 680.50p 681.00p 76398
04/11/2015 686.50p 695.00p 685.50p 688.00p 56513
03/11/2015 683.00p 688.56p 682.00p 686.00p 42342

*Close Price adjusted for both dividends and splits