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
17/03/2016 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
02/11/2015 680.00p 692.00p 674.90p 683.00p 78863
30/10/2015 688.00p 696.00p 680.00p 680.00p 57889
29/10/2015 685.00p 691.50p 685.00p 686.50p 25282
28/10/2015 687.50p 695.00p 684.85p 692.00p 62484
27/10/2015 690.00p 692.25p 681.50p 685.00p 37306
26/10/2015 688.00p 695.00p 686.00p 687.50p 71924
23/10/2015 695.00p 696.00p 687.70p 692.50p 28362
22/10/2015 685.00p 691.50p 680.25p 690.00p 24027
21/10/2015 687.00p 690.00p 683.00p 684.50p 66348
20/10/2015 686.00p 691.00p 681.72p 685.00p 41532
19/10/2015 695.00p 696.50p 686.00p 686.00p 27498
16/10/2015 690.00p 695.50p 687.00p 687.00p 65437
15/10/2015 687.50p 690.00p 682.55p 688.50p 51588
14/10/2015 682.50p 691.50p 679.94p 684.00p 50360
13/10/2015 690.00p 691.50p 681.76p 690.00p 54970
12/10/2015 691.00p 700.00p 690.50p 691.00p 28030
09/10/2015 695.50p 702.00p 694.70p 697.50p 34600
08/10/2015 683.50p 691.17p 681.75p 687.50p 41321
07/10/2015 688.50p 697.00p 686.00p 686.50p 41142
06/10/2015 685.00p 691.50p 675.50p 686.50p 53280
05/10/2015 681.00p 687.00p 676.00p 687.00p 67208
02/10/2015 667.50p 673.50p 658.00p 670.00p 74702
01/10/2015 660.00p 669.00p 658.50p 665.00p 64926
30/09/2015 657.00p 660.00p 649.60p 655.00p 49321
29/09/2015 648.00p 648.60p 637.04p 647.00p 59183
28/09/2015 657.00p 663.40p 647.00p 648.00p 127866
25/09/2015 653.50p 662.95p 651.04p 657.50p 62730
24/09/2015 649.00p 655.00p 642.50p 647.00p 57405
23/09/2015 655.50p 666.00p 653.67p 660.00p 97976
22/09/2015 666.00p 672.90p 650.00p 651.50p 129403
21/09/2015 670.00p 672.50p 663.10p 667.00p 56465
18/09/2015 673.00p 673.00p 658.00p 668.50p 85332
17/09/2015 677.50p 678.50p 673.00p 673.00p 30926
16/09/2015 682.00p 682.00p 671.50p 679.00p 63871
15/09/2015 664.50p 676.00p 658.50p 670.00p 55089
14/09/2015 683.50p 683.87p 665.00p 665.50p 67891
11/09/2015 676.50p 678.50p 673.63p 677.00p 56125
10/09/2015 682.50p 690.00p 675.00p 675.00p 66485
09/09/2015 696.50p 697.50p 685.00p 689.00p 53024
08/09/2015 685.50p 687.38p 680.00p 680.00p 51112
07/09/2015 686.00p 689.20p 676.00p 680.50p 63992
04/09/2015 682.00p 686.50p 678.00p 681.00p 49950
03/09/2015 690.50p 693.50p 688.63p 693.50p 37116
02/09/2015 682.50p 691.00p 676.00p 684.00p 53055
01/09/2015 683.50p 687.50p 674.43p 682.50p 46953
28/08/2015 692.00p 695.00p 683.00p 695.00p 38623
27/08/2015 688.00p 690.00p 681.00p 690.00p 60651
26/08/2015 665.00p 682.00p 663.30p 669.00p 62632
25/08/2015 667.00p 684.47p 658.60p 672.00p 117680
24/08/2015 670.00p 673.40p 646.50p 646.50p 131246
21/08/2015 694.00p 703.00p 681.00p 683.00p 71065
20/08/2015 696.50p 700.50p 691.16p 697.00p 67326
19/08/2015 709.00p 709.50p 694.50p 694.50p 67271
18/08/2015 714.50p 716.00p 709.00p 711.00p 75992
17/08/2015 711.00p 718.50p 706.25p 710.00p 91218
14/08/2015 714.00p 716.50p 708.68p 709.50p 62036
13/08/2015 714.50p 720.50p 708.00p 708.00p 71589
12/08/2015 711.50p 713.00p 704.54p 709.50p 68757
11/08/2015 718.00p 721.00p 715.00p 715.00p 61866
10/08/2015 725.50p 725.50p 715.97p 716.50p 58117
07/08/2015 719.50p 727.50p 718.00p 718.00p 57413
06/08/2015 715.00p 723.00p 715.00p 719.50p 35567
05/08/2015 714.50p 719.00p 712.50p 715.50p 41930
04/08/2015 715.00p 715.00p 705.00p 709.00p 51297
03/08/2015 714.00p 714.00p 706.00p 709.50p 85144
31/07/2015 710.50p 716.00p 709.78p 711.50p 65849
30/07/2015 714.00p 715.00p 708.00p 711.50p 60887
29/07/2015 704.00p 713.00p 697.50p 713.00p 81494
28/07/2015 700.00p 702.53p 696.62p 698.00p 41454
27/07/2015 703.50p 705.67p 695.00p 695.00p 192587
24/07/2015 711.00p 720.00p 702.00p 702.50p 67468
23/07/2015 718.00p 718.00p 710.00p 710.00p 60300
22/07/2015 718.50p 720.05p 712.06p 713.00p 48112
21/07/2015 728.00p 729.00p 720.00p 724.50p 71022
20/07/2015 727.00p 730.40p 723.50p 723.50p 91228
17/07/2015 729.50p 730.50p 723.00p 728.00p 28358
16/07/2015 728.00p 730.85p 724.00p 726.00p 85614
15/07/2015 725.00p 730.00p 721.58p 726.00p 50574
14/07/2015 728.50p 729.50p 721.57p 728.00p 47661
13/07/2015 720.00p 733.50p 717.75p 726.50p 74470
10/07/2015 710.00p 716.85p 708.00p 712.00p 144051
09/07/2015 702.00p 703.29p 698.50p 701.00p 64845
08/07/2015 702.00p 702.00p 695.60p 698.00p 110890
07/07/2015 714.00p 715.00p 692.50p 692.50p 61681
06/07/2015 701.50p 715.00p 701.50p 706.00p 52982
03/07/2015 717.00p 719.00p 710.21p 717.00p 50256
02/07/2015 719.00p 719.00p 714.31p 718.00p 38658
01/07/2015 715.00p 719.50p 711.00p 716.00p 61788
30/06/2015 705.00p 711.00p 703.00p 705.00p 72042
29/06/2015 706.00p 719.00p 698.11p 707.00p 83113
26/06/2015 722.00p 726.00p 720.00p 720.00p 60303
25/06/2015 739.00p 739.00p 726.00p 726.00p 61946
24/06/2015 736.50p 740.50p 733.15p 733.50p 41025
23/06/2015 734.50p 738.25p 732.00p 736.00p 76942
22/06/2015 727.50p 731.00p 722.50p 730.00p 52248
19/06/2015 718.00p 728.00p 715.34p 717.00p 68121
18/06/2015 718.00p 723.00p 715.22p 718.50p 25518
17/06/2015 723.00p 724.50p 715.63p 722.00p 83258
16/06/2015 723.50p 723.50p 711.70p 720.00p 81928
15/06/2015 726.00p 729.00p 718.50p 724.00p 52890
12/06/2015 729.00p 729.50p 724.00p 729.50p 83935
11/06/2015 735.00p 736.50p 720.56p 729.00p 93924
10/06/2015 731.00p 734.00p 725.51p 730.00p 95480
09/06/2015 733.50p 736.50p 720.35p 723.00p 123782
08/06/2015 738.50p 738.50p 730.00p 730.50p 148908

*Close Price adjusted for both dividends and splits