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
15/11/2017 771.00p 777.20p 770.80p 773.75p 45070
14/11/2017 784.50p 784.50p 774.50p 777.50p 56573
13/11/2017 781.50p 793.78p 781.00p 782.50p 48857
10/11/2017 789.00p 791.00p 781.00p 784.50p 43763
09/11/2017 785.50p 794.90p 785.00p 785.00p 38993
08/11/2017 795.00p 798.50p 786.00p 795.00p 24407
07/11/2017 799.00p 799.00p 790.00p 791.50p 68363
06/11/2017 797.00p 797.00p 788.50p 793.50p 57782
03/11/2017 795.00p 800.00p 790.00p 799.50p 46569
02/11/2017 792.00p 792.50p 784.12p 789.50p 38475
01/11/2017 790.00p 791.00p 782.08p 789.50p 29251
31/10/2017 782.50p 785.50p 779.00p 782.00p 94015
30/10/2017 786.00p 786.00p 778.16p 781.00p 49197
27/10/2017 786.50p 786.50p 779.67p 784.00p 49756
26/10/2017 785.00p 787.00p 778.00p 780.00p 29996
25/10/2017 792.50p 792.50p 779.78p 780.00p 44686
24/10/2017 785.00p 792.12p 783.50p 787.50p 31825
23/10/2017 786.50p 793.70p 784.00p 787.00p 49037
20/10/2017 786.50p 798.92p 786.50p 790.00p 63166
19/10/2017 785.00p 790.00p 785.00p 785.50p 61239
18/10/2017 785.00p 790.50p 784.74p 789.25p 19918
17/10/2017 786.00p 791.00p 785.00p 787.50p 51003
16/10/2017 784.00p 792.00p 783.50p 792.00p 54569
13/10/2017 784.50p 792.00p 784.50p 791.50p 30773
12/10/2017 794.00p 794.00p 792.50p 793.00p 7044
11/10/2017 786.50p 794.00p 786.50p 790.00p 3023
10/10/2017 786.50p 790.00p 786.50p 787.00p 13628
09/10/2017 794.00p 804.00p 786.50p 788.50p 7944
06/10/2017 790.00p 793.00p 790.00p 790.00p 2669
05/10/2017 782.00p 789.50p 780.00p 785.00p 4968
04/10/2017 782.00p 782.50p 776.50p 780.00p 11566
03/10/2017 768.50p 780.50p 768.50p 777.00p 12403
02/10/2017 772.00p 778.00p 772.00p 778.00p 3391
29/09/2017 771.00p 772.00p 771.00p 772.00p 3483
28/09/2017 765.00p 765.50p 760.00p 764.00p 4660
27/09/2017 782.00p 783.00p 773.00p 782.50p 3570
26/09/2017 774.00p 777.50p 771.00p 773.50p 5524
25/09/2017 779.00p 783.50p 779.00p 783.50p 3053
22/09/2017 776.00p 779.50p 774.00p 779.00p 22045
21/09/2017 775.00p 778.50p 766.50p 776.00p 12635
20/09/2017 772.00p 774.50p 771.00p 774.50p 5473
19/09/2017 771.50p 774.00p 765.00p 772.00p 9694
18/09/2017 771.00p 771.00p 767.00p 767.00p 1008
15/09/2017 768.00p 769.00p 757.50p 760.00p 7159
14/09/2017 773.50p 776.50p 769.00p 771.50p 1683
13/09/2017 781.00p 781.00p 770.50p 777.50p 1568
12/09/2017 789.00p 789.00p 777.00p 780.00p 6108
11/09/2017 777.50p 786.50p 777.50p 783.00p 660
08/09/2017 778.50p 782.50p 779.25p 779.25p 22056
07/09/2017 778.50p 782.50p 778.50p 782.50p 3034
06/09/2017 770.00p 780.00p 770.00p 780.00p 5616
05/09/2017 792.00p 792.00p 775.00p 775.00p 5456
04/09/2017 784.00p 786.00p 783.00p 786.00p 765
01/09/2017 789.00p 796.00p 786.00p 787.25p 956
31/08/2017 790.00p 794.50p 786.50p 789.00p 2604
30/08/2017 782.00p 782.50p 781.50p 782.00p 4804
29/08/2017 778.50p 780.50p 774.00p 780.50p 5204
25/08/2017 780.00p 783.50p 780.00p 783.50p 559
24/08/2017 781.00p 786.00p 778.00p 784.00p 2489
23/08/2017 791.50p 791.50p 782.50p 786.00p 1564
22/08/2017 789.00p 789.00p 788.00p 788.00p 1216
21/08/2017 783.00p 784.00p 783.00p 783.00p 50628
18/08/2017 787.00p 788.50p 781.00p 783.00p 8523
17/08/2017 809.00p 809.00p 793.00p 793.00p 5898
16/08/2017 803.50p 810.00p 803.50p 806.25p 16934
15/08/2017 795.00p 800.25p 794.00p 800.25p 17980
14/08/2017 791.50p 792.50p 783.00p 792.50p 19078
11/08/2017 782.00p 795.00p 780.00p 782.50p 3499
10/08/2017 800.00p 800.00p 789.25p 789.25p 14263
09/08/2017 803.00p 803.50p 797.50p 800.00p 6165
08/08/2017 806.50p 806.50p 802.50p 804.00p 468
07/08/2017 810.00p 810.00p 805.50p 805.50p 1231
04/08/2017 800.00p 809.50p 800.00p 805.00p 5866
03/08/2017 793.00p 798.50p 793.00p 798.50p 872
02/08/2017 794.00p 794.00p 784.00p 788.50p 1353
01/08/2017 784.00p 788.00p 784.00p 788.00p 292
31/07/2017 786.00p 786.00p 781.00p 782.50p 15728
28/07/2017 790.50p 790.50p 782.00p 783.50p 22522
27/07/2017 800.00p 800.00p 794.50p 794.50p 3324
26/07/2017 807.00p 807.00p 795.00p 796.00p 10233
25/07/2017 800.00p 806.50p 797.00p 806.50p 17669
24/07/2017 798.00p 799.50p 791.00p 799.00p 10576
21/07/2017 808.00p 808.00p 797.50p 799.50p 8091
20/07/2017 807.00p 807.00p 801.00p 801.50p 311
19/07/2017 803.50p 803.50p 798.00p 798.00p 2198
18/07/2017 801.00p 804.00p 795.00p 801.50p 3826
17/07/2017 800.00p 800.00p 799.00p 799.00p 1277
14/07/2017 802.00p 802.00p 794.75p 794.75p 55
13/07/2017 795.00p 804.00p 795.00p 799.25p 212
12/07/2017 791.00p 803.00p 791.00p 796.50p 16022
11/07/2017 798.00p 798.00p 788.00p 788.00p 7467
10/07/2017 800.00p 800.00p 790.50p 799.00p 870
07/07/2017 800.00p 799.00p 792.25p 792.25p 20517
06/07/2017 800.00p 800.00p 791.00p 799.00p 1120
05/07/2017 804.50p 804.50p 796.00p 798.00p 1190
04/07/2017 789.00p 805.00p 789.00p 798.00p 5791
03/07/2017 798.00p 802.00p 792.00p 800.00p 7861
30/06/2017 797.00p 803.00p 793.00p 795.00p 10135
29/06/2017 808.00p 808.00p 791.50p 799.25p 5409
28/06/2017 806.00p 813.00p 797.50p 797.50p 31556
27/06/2017 802.00p 809.50p 800.50p 806.50p 9203
26/06/2017 805.00p 805.00p 801.00p 801.00p 3517
23/06/2017 795.00p 806.50p 795.00p 805.75p 7374
22/06/2017 802.00p 809.00p 800.50p 800.50p 1098
21/06/2017 807.00p 807.00p 805.50p 806.50p 471
20/06/2017 816.00p 818.00p 807.75p 807.75p 978
19/06/2017 809.00p 813.50p 805.00p 810.75p 11806
16/06/2017 809.00p 816.50p 799.00p 810.00p 50700
15/06/2017 797.00p 805.41p 791.56p 797.50p 39500
14/06/2017 804.50p 813.53p 803.50p 806.50p 50086
13/06/2017 805.50p 811.77p 802.00p 804.00p 40785
12/06/2017 806.00p 812.00p 793.52p 812.00p 72991
09/06/2017 801.00p 807.72p 800.09p 806.50p 35271
08/06/2017 800.00p 804.00p 800.00p 802.50p 55337
07/06/2017 810.00p 811.00p 800.00p 800.00p 82882
06/06/2017 801.50p 808.00p 800.50p 803.50p 68110
05/06/2017 808.00p 815.00p 806.50p 810.00p 61134
02/06/2017 820.00p 821.00p 810.00p 815.00p 37665
01/06/2017 808.00p 817.50p 807.94p 811.00p 37753
31/05/2017 814.50p 825.00p 814.50p 817.25p 39570
30/05/2017 817.50p 820.00p 811.85p 816.75p 48759
26/05/2017 817.37p 820.00p 813.33p 817.75p 35671
25/05/2017 811.50p 820.45p 811.50p 815.00p 31049
24/05/2017 811.00p 819.50p 810.73p 814.50p 24422
23/05/2017 819.00p 819.50p 809.00p 814.50p 35203
22/05/2017 810.00p 818.00p 804.04p 809.50p 56205
19/05/2017 805.50p 815.00p 804.77p 806.00p 38733
18/05/2017 802.50p 808.00p 794.00p 807.00p 38860
17/05/2017 817.00p 817.00p 806.00p 811.00p 77355
16/05/2017 803.50p 817.95p 803.50p 817.00p 54323
15/05/2017 806.00p 814.10p 805.00p 809.25p 66920
12/05/2017 808.00p 811.50p 803.50p 808.75p 50297
11/05/2017 810.00p 810.00p 802.00p 807.50p 36554
10/05/2017 800.50p 811.46p 800.00p 807.50p 62836
09/05/2017 799.50p 809.00p 798.00p 802.75p 55712
08/05/2017 795.50p 806.50p 794.50p 802.00p 45627
05/05/2017 799.50p 800.00p 794.00p 799.00p 37624
04/05/2017 798.00p 800.00p 790.76p 791.00p 62302
03/05/2017 795.00p 795.00p 787.00p 794.00p 59410
02/05/2017 785.00p 795.00p 785.00p 795.00p 65665
28/04/2017 786.00p 793.76p 784.50p 786.00p 64391
27/04/2017 784.00p 792.50p 784.00p 791.00p 43881
26/04/2017 790.00p 794.00p 789.50p 793.00p 51870
25/04/2017 789.00p 793.50p 788.50p 791.25p 65142
24/04/2017 793.00p 793.50p 784.80p 789.50p 70102
21/04/2017 784.00p 784.00p 775.50p 782.50p 39993
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

*Close Price adjusted for both dividends and splits