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
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
05/06/2015 742.00p 744.40p 735.75p 741.00p 82069
04/06/2015 750.50p 750.50p 740.50p 746.00p 102418
03/06/2015 762.00p 762.00p 753.57p 757.00p 35792
02/06/2015 762.00p 765.00p 752.20p 755.50p 62290
01/06/2015 763.50p 773.18p 757.00p 757.00p 113145
29/05/2015 769.00p 773.50p 763.50p 763.50p 40415
28/05/2015 770.00p 772.88p 765.50p 768.00p 30210
27/05/2015 766.50p 769.62p 762.50p 766.00p 52114
26/05/2015 773.00p 773.50p 758.00p 758.00p 52988
22/05/2015 771.00p 773.89p 768.50p 769.00p 68432
21/05/2015 765.00p 770.63p 764.13p 767.00p 58420
20/05/2015 772.50p 772.50p 764.00p 765.00p 57848
19/05/2015 770.00p 772.50p 761.62p 772.50p 36052
18/05/2015 759.00p 766.50p 738.00p 754.50p 52111
15/05/2015 763.50p 770.00p 758.00p 760.00p 67890
14/05/2015 754.50p 762.00p 754.50p 762.00p 23515
13/05/2015 760.00p 766.50p 752.00p 756.00p 50573
12/05/2015 760.00p 760.00p 748.50p 755.00p 59732
11/05/2015 762.50p 767.67p 759.50p 764.50p 52410
08/05/2015 756.00p 764.50p 752.34p 763.00p 104506
07/05/2015 736.50p 743.50p 731.77p 743.50p 66475
06/05/2015 742.00p 743.50p 735.00p 743.00p 52477
05/05/2015 749.00p 753.00p 735.00p 735.00p 80182
01/05/2015 740.00p 748.50p 737.58p 748.50p 46537
30/04/2015 741.50p 746.00p 735.00p 746.00p 69271
29/04/2015 747.00p 756.50p 728.45p 741.00p 103841
28/04/2015 756.00p 758.40p 745.90p 747.00p 56274
27/04/2015 764.00p 764.00p 750.50p 757.50p 88256
24/04/2015 759.50p 760.38p 754.00p 754.00p 60156
23/04/2015 758.50p 760.00p 752.50p 754.00p 47404
22/04/2015 768.00p 768.00p 752.00p 752.00p 45330
21/04/2015 759.50p 767.50p 757.50p 757.50p 79735
20/04/2015 763.00p 765.00p 758.00p 762.50p 55942
17/04/2015 766.00p 770.18p 754.02p 757.00p 60701
16/04/2015 765.00p 768.50p 761.50p 762.00p 72052
15/04/2015 767.00p 769.50p 762.00p 768.00p 78129
14/04/2015 766.50p 770.73p 761.13p 767.00p 46178
13/04/2015 773.00p 774.10p 759.00p 764.50p 134985
10/04/2015 769.00p 775.00p 766.17p 773.00p 90924
09/04/2015 768.00p 772.00p 763.00p 772.00p 62533
08/04/2015 766.00p 768.25p 758.30p 766.00p 70544
07/04/2015 754.50p 767.00p 750.00p 767.00p 104838
02/04/2015 749.50p 752.00p 747.25p 752.00p 91829
01/04/2015 732.00p 749.00p 730.00p 748.00p 132471
31/03/2015 742.50p 750.00p 733.00p 735.00p 120085
30/03/2015 758.00p 758.00p 743.50p 746.00p 131277
27/03/2015 756.00p 756.00p 748.05p 748.50p 68774
26/03/2015 748.00p 755.60p 745.50p 754.50p 72675
25/03/2015 760.00p 767.00p 758.46p 761.00p 108425
24/03/2015 763.50p 771.50p 758.00p 765.50p 149272
23/03/2015 771.00p 771.50p 763.00p 770.00p 92627
20/03/2015 767.00p 769.50p 760.00p 769.50p 59344
19/03/2015 764.00p 770.00p 761.00p 770.00p 67869
18/03/2015 755.00p 764.00p 748.00p 764.00p 124164
17/03/2015 747.00p 751.00p 743.94p 745.50p 67638
16/03/2015 741.50p 746.00p 738.63p 741.00p 65684
13/03/2015 746.00p 748.00p 736.00p 736.00p 57847
12/03/2015 741.00p 751.00p 741.00p 744.00p 70240
11/03/2015 743.00p 746.00p 738.04p 738.50p 55259
10/03/2015 760.00p 760.00p 736.50p 736.50p 55403
09/03/2015 758.50p 764.00p 755.00p 755.00p 95244
06/03/2015 770.00p 772.50p 762.00p 762.00p 58386
05/03/2015 769.50p 772.50p 765.05p 768.50p 57735
04/03/2015 770.50p 776.38p 768.50p 768.50p 47801
03/03/2015 780.00p 787.50p 770.00p 770.00p 58466
02/03/2015 787.00p 787.00p 777.50p 777.50p 39903
27/02/2015 780.00p 785.25p 777.27p 785.00p 43956
26/02/2015 786.00p 787.87p 778.20p 780.00p 38128
25/02/2015 788.00p 790.68p 784.21p 787.00p 47905
24/02/2015 789.00p 789.00p 784.00p 785.00p 48752
23/02/2015 783.50p 789.03p 781.05p 782.00p 59614
20/02/2015 785.50p 789.50p 782.58p 789.50p 42196
19/02/2015 784.50p 787.50p 780.00p 780.00p 37095
18/02/2015 783.00p 788.00p 780.00p 784.50p 40148
17/02/2015 783.00p 788.00p 781.00p 784.00p 26897
16/02/2015 790.50p 790.95p 785.49p 786.00p 41575
13/02/2015 787.50p 792.00p 783.30p 787.00p 37136
12/02/2015 786.00p 789.00p 778.77p 789.00p 25125
11/02/2015 779.00p 785.30p 776.00p 784.50p 50749
10/02/2015 788.00p 788.00p 778.22p 787.00p 45373
09/02/2015 783.00p 788.88p 779.00p 787.00p 43765
06/02/2015 790.50p 793.00p 783.87p 793.00p 51386
05/02/2015 783.50p 793.00p 782.00p 793.00p 23027
04/02/2015 793.50p 793.58p 784.50p 788.50p 39445
03/02/2015 781.00p 790.00p 781.00p 790.00p 59458
02/02/2015 781.50p 788.17p 779.50p 786.50p 54346
30/01/2015 780.00p 786.50p 778.00p 786.50p 30594
29/01/2015 776.00p 787.87p 776.00p 780.50p 62357
28/01/2015 783.50p 787.50p 777.50p 783.50p 85693
27/01/2015 781.50p 789.66p 781.50p 784.50p 35224
26/01/2015 776.00p 786.60p 776.00p 785.00p 38911
23/01/2015 779.00p 785.00p 778.50p 781.00p 42913
22/01/2015 780.00p 782.14p 775.00p 777.00p 45657
21/01/2015 774.00p 778.30p 769.00p 776.00p 45585
20/01/2015 767.50p 775.00p 765.00p 771.50p 42724

*Close Price adjusted for both dividends and splits