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
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
19/01/2015 757.00p 768.00p 754.00p 768.00p 46366
16/01/2015 749.00p 757.00p 746.00p 757.00p 27064
15/01/2015 749.00p 756.01p 738.50p 748.00p 59897
14/01/2015 749.00p 760.50p 735.47p 743.00p 61111
13/01/2015 757.50p 763.50p 755.25p 758.00p 46166
12/01/2015 755.00p 759.00p 748.00p 751.00p 60445
09/01/2015 757.50p 765.37p 747.75p 752.00p 69021
08/01/2015 751.50p 763.00p 751.50p 762.00p 57647
07/01/2015 748.00p 753.10p 742.01p 750.00p 54774
06/01/2015 747.50p 752.00p 738.00p 752.00p 22794
05/01/2015 757.00p 765.33p 744.50p 748.00p 42906
02/01/2015 761.00p 762.50p 754.50p 762.00p 36432
31/12/2014 756.00p 766.00p 756.00p 756.00p 17410
30/12/2014 763.00p 766.00p 758.50p 761.50p 13787
29/12/2014 764.00p 769.84p 761.25p 769.00p 37287
24/12/2014 759.50p 768.00p 758.50p 761.50p 11825
23/12/2014 761.00p 766.50p 758.50p 766.50p 43289
22/12/2014 764.00p 768.50p 758.00p 761.00p 58086
19/12/2014 761.00p 767.29p 758.00p 761.00p 70516
18/12/2014 753.50p 760.50p 752.00p 759.00p 35448
17/12/2014 750.00p 760.50p 744.79p 760.50p 47832
16/12/2014 743.50p 750.00p 736.50p 750.00p 73814
15/12/2014 757.50p 758.90p 741.00p 743.50p 83250
12/12/2014 759.00p 763.22p 751.25p 757.50p 61064
11/12/2014 768.50p 773.53p 764.00p 772.50p 22643
10/12/2014 779.00p 781.50p 768.50p 768.50p 43181
09/12/2014 770.00p 782.30p 770.00p 772.00p 64486
08/12/2014 785.00p 787.00p 781.00p 785.00p 22861
05/12/2014 785.50p 791.56p 784.50p 788.00p 23977
04/12/2014 784.00p 789.12p 781.50p 782.00p 27760
03/12/2014 784.00p 788.61p 783.84p 788.00p 28956
02/12/2014 779.50p 787.00p 779.50p 784.00p 46947
01/12/2014 782.50p 786.57p 777.52p 778.00p 44255
28/11/2014 790.00p 793.00p 785.43p 787.50p 41947
27/11/2014 786.50p 796.60p 786.50p 790.00p 36417
26/11/2014 785.00p 792.50p 784.75p 791.00p 26711
25/11/2014 790.00p 791.00p 782.40p 790.00p 39155
24/11/2014 789.50p 789.50p 782.50p 782.50p 81659
21/11/2014 777.00p 786.50p 777.00p 786.50p 43192
20/11/2014 781.00p 787.56p 774.22p 779.00p 31196
19/11/2014 784.50p 787.50p 782.00p 786.50p 25596
18/11/2014 782.00p 785.50p 778.88p 785.50p 23946
17/11/2014 780.50p 781.00p 774.88p 778.00p 35269
14/11/2014 781.00p 783.00p 774.00p 783.00p 35901
13/11/2014 774.50p 781.50p 774.50p 778.00p 38183
12/11/2014 775.00p 780.03p 771.50p 779.00p 23962
11/11/2014 775.00p 782.09p 775.00p 781.00p 60618
10/11/2014 778.50p 780.00p 771.30p 779.50p 44873
07/11/2014 770.00p 776.75p 768.56p 769.50p 34275
06/11/2014 771.50p 776.69p 765.05p 766.00p 42887
05/11/2014 768.00p 774.25p 762.08p 772.00p 49429
04/11/2014 761.00p 771.00p 761.00p 761.00p 65089
03/11/2014 766.50p 772.00p 763.50p 766.00p 57225
31/10/2014 765.00p 775.96p 761.25p 768.00p 66011
30/10/2014 746.00p 755.50p 746.00p 752.00p 24233
29/10/2014 755.50p 756.00p 750.30p 756.00p 37419
28/10/2014 751.00p 753.00p 748.00p 753.00p 23828
27/10/2014 749.50p 752.17p 743.06p 744.00p 51182
24/10/2014 745.50p 750.68p 740.50p 740.50p 34774
23/10/2014 742.00p 751.00p 740.44p 745.00p 38721
22/10/2014 750.00p 751.00p 743.50p 750.00p 24418
21/10/2014 734.00p 750.50p 729.19p 750.50p 85178
20/10/2014 737.00p 738.91p 731.24p 736.00p 66165
17/10/2014 716.00p 740.00p 712.67p 738.00p 66946
16/10/2014 720.00p 725.08p 699.86p 720.00p 94208
15/10/2014 732.50p 737.00p 715.50p 715.50p 95606
14/10/2014 731.00p 739.50p 720.00p 737.00p 91800
13/10/2014 726.00p 732.00p 717.50p 728.50p 59539
10/10/2014 740.00p 740.00p 727.00p 727.00p 57619
09/10/2014 747.00p 749.69p 737.50p 737.50p 40511
08/10/2014 741.00p 746.10p 736.50p 737.00p 34318
07/10/2014 745.50p 751.00p 743.11p 744.00p 49166
06/10/2014 752.00p 757.10p 745.50p 745.50p 48130
03/10/2014 740.00p 749.00p 737.75p 746.50p 73629
02/10/2014 745.00p 752.16p 735.00p 735.00p 37492
01/10/2014 751.00p 753.50p 746.00p 746.00p 21315
30/09/2014 753.00p 761.03p 749.50p 754.00p 21100
29/09/2014 750.00p 756.75p 747.25p 750.00p 18901
26/09/2014 746.50p 755.00p 746.50p 752.00p 36150
25/09/2014 764.00p 766.83p 750.50p 751.00p 47432
24/09/2014 764.00p 767.09p 756.00p 762.50p 56020
23/09/2014 770.00p 772.69p 762.49p 763.00p 66218
22/09/2014 769.50p 778.30p 766.50p 776.00p 57413
19/09/2014 780.00p 783.93p 775.05p 779.00p 62249
18/09/2014 770.50p 773.00p 768.23p 771.00p 21825
17/09/2014 769.50p 771.95p 767.40p 767.50p 33212
16/09/2014 761.00p 768.07p 757.89p 763.00p 34630
15/09/2014 766.50p 772.34p 763.80p 766.00p 37036
12/09/2014 767.50p 774.50p 765.80p 770.00p 32960
11/09/2014 770.50p 774.25p 763.50p 763.50p 36677
10/09/2014 772.00p 776.00p 767.00p 767.00p 41446
09/09/2014 773.50p 777.00p 770.50p 770.50p 23652
08/09/2014 772.00p 778.16p 766.00p 769.00p 60119
05/09/2014 779.50p 785.25p 771.00p 771.00p 32077
04/09/2014 782.00p 785.70p 779.23p 780.00p 24152
03/09/2014 777.50p 787.00p 776.00p 783.00p 41004
02/09/2014 774.00p 776.60p 771.00p 771.00p 23798
01/09/2014 773.00p 780.15p 772.00p 773.50p 58683
29/08/2014 774.50p 779.25p 772.81p 773.50p 35087
28/08/2014 782.00p 782.50p 774.11p 778.00p 34028
27/08/2014 780.00p 787.70p 780.00p 782.00p 17144
26/08/2014 776.00p 781.50p 773.00p 779.00p 49840
22/08/2014 777.00p 780.00p 773.93p 775.00p 39951
21/08/2014 772.00p 776.83p 770.00p 772.00p 37881
20/08/2014 771.00p 775.08p 770.50p 775.00p 26894

*Close Price adjusted for both dividends and splits