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
19/08/2014 772.50p 776.30p 771.00p 771.00p 23092
18/08/2014 770.50p 775.91p 769.00p 769.00p 44742
15/08/2014 771.50p 774.00p 765.00p 765.00p 54933
14/08/2014 764.00p 772.50p 764.00p 769.00p 35917
13/08/2014 769.50p 770.50p 765.25p 767.00p 36047
12/08/2014 764.50p 765.85p 761.35p 765.00p 36357
11/08/2014 761.00p 765.00p 760.55p 764.00p 43567
08/08/2014 752.00p 761.56p 747.05p 761.50p 50426
07/08/2014 766.50p 766.50p 755.50p 759.00p 54063
06/08/2014 764.00p 766.75p 759.50p 766.50p 42451
05/08/2014 772.50p 772.50p 765.18p 768.00p 47379
04/08/2014 774.00p 774.08p 769.55p 770.00p 50293
01/08/2014 770.50p 773.00p 760.00p 772.00p 90113
31/07/2014 780.00p 780.54p 771.00p 773.00p 62121
30/07/2014 788.50p 788.50p 777.50p 780.00p 25474
29/07/2014 788.50p 788.50p 779.00p 779.00p 57294
28/07/2014 785.00p 789.03p 778.00p 779.00p 39192
25/07/2014 789.00p 790.12p 785.11p 789.00p 22314
24/07/2014 790.00p 790.50p 784.50p 784.50p 26114
23/07/2014 788.50p 791.00p 787.02p 788.00p 28130
22/07/2014 792.00p 792.50p 787.00p 788.00p 39494
21/07/2014 786.50p 791.00p 781.10p 782.00p 30457
18/07/2014 791.00p 791.00p 780.40p 791.00p 12847
17/07/2014 782.50p 787.00p 780.50p 782.00p 37265
16/07/2014 790.50p 795.03p 784.00p 784.50p 60792
15/07/2014 799.50p 799.50p 790.00p 790.00p 46142
14/07/2014 797.50p 799.00p 791.83p 799.00p 42516
11/07/2014 791.00p 793.50p 785.50p 792.50p 54668
10/07/2014 793.50p 795.00p 783.68p 785.50p 59653
09/07/2014 796.00p 798.50p 792.50p 793.00p 30334
08/07/2014 799.00p 800.00p 794.50p 798.00p 35870
07/07/2014 796.50p 801.00p 793.25p 797.00p 80577
04/07/2014 798.00p 798.00p 793.00p 795.00p 45180
03/07/2014 790.00p 796.00p 786.00p 795.00p 69932
02/07/2014 784.50p 788.50p 783.00p 784.00p 44914
01/07/2014 779.50p 784.50p 777.50p 783.00p 63693
30/06/2014 775.50p 779.00p 773.83p 779.00p 34127
27/06/2014 773.00p 777.50p 770.50p 777.50p 32210
26/06/2014 769.00p 774.42p 767.00p 774.00p 30048
25/06/2014 772.50p 774.50p 767.50p 774.50p 50982
24/06/2014 776.00p 785.12p 771.00p 771.00p 50150
23/06/2014 773.00p 786.50p 773.00p 775.50p 55034
20/06/2014 782.50p 787.50p 773.50p 773.50p 567499
19/06/2014 782.50p 789.00p 776.00p 782.00p 72885
18/06/2014 777.00p 780.00p 773.50p 776.00p 58792
17/06/2014 779.50p 779.50p 767.50p 772.00p 86738
16/06/2014 782.00p 782.00p 772.00p 772.00p 128907
13/06/2014 783.00p 787.00p 775.50p 778.00p 52707
12/06/2014 788.00p 789.50p 785.00p 787.00p 54560
11/06/2014 789.50p 791.50p 784.50p 789.50p 52021
10/06/2014 789.50p 794.88p 786.00p 789.00p 69426
09/06/2014 796.50p 800.00p 790.50p 791.50p 66548
06/06/2014 789.50p 794.50p 784.95p 794.50p 78321
05/06/2014 785.50p 790.00p 780.25p 786.00p 74015
04/06/2014 792.00p 797.00p 786.00p 786.50p 64183
03/06/2014 802.50p 806.00p 795.50p 797.00p 34768
02/06/2014 804.00p 806.00p 798.50p 806.00p 34760
30/05/2014 800.50p 804.50p 794.00p 804.50p 38835
29/05/2014 800.50p 806.50p 798.50p 798.50p 33566
28/05/2014 802.00p 802.50p 796.00p 800.00p 46191
27/05/2014 801.50p 801.50p 792.50p 799.50p 49274
23/05/2014 796.00p 798.39p 790.00p 791.00p 46626
22/05/2014 793.00p 800.00p 791.51p 793.00p 30877
21/05/2014 789.50p 800.50p 788.00p 800.00p 31199
20/05/2014 797.50p 802.50p 788.00p 788.00p 59559
19/05/2014 792.50p 794.89p 787.00p 787.00p 50202
16/05/2014 799.50p 799.50p 788.50p 790.50p 57672
15/05/2014 803.00p 808.00p 788.89p 789.00p 130202
14/05/2014 799.00p 804.50p 796.00p 796.00p 32282
13/05/2014 793.00p 806.49p 793.00p 800.00p 35808
12/05/2014 798.50p 798.50p 786.00p 796.00p 47166
09/05/2014 791.00p 797.22p 786.00p 786.00p 53619
08/05/2014 788.50p 797.49p 786.29p 791.50p 80775
07/05/2014 788.50p 794.40p 785.00p 787.00p 35823
06/05/2014 798.00p 798.79p 788.00p 795.50p 21433
02/05/2014 796.00p 799.89p 792.00p 795.00p 34891
01/05/2014 800.00p 800.61p 792.50p 796.00p 40939
30/04/2014 795.50p 799.28p 789.00p 792.50p 77534
29/04/2014 793.50p 797.99p 792.50p 795.00p 45452
28/04/2014 795.00p 797.39p 785.50p 793.00p 64761
25/04/2014 785.00p 791.00p 781.00p 788.00p 76941
24/04/2014 785.00p 790.77p 782.50p 784.50p 53503
23/04/2014 783.00p 785.05p 778.50p 784.50p 35130
22/04/2014 756.50p 786.67p 756.50p 784.00p 92685
17/04/2014 764.50p 764.50p 759.62p 760.50p 30318
16/04/2014 763.00p 764.52p 757.00p 763.50p 58196
15/04/2014 753.00p 758.98p 749.00p 749.00p 50462
14/04/2014 757.00p 759.00p 752.00p 754.50p 78517
11/04/2014 753.00p 771.00p 753.00p 762.00p 64168
10/04/2014 773.50p 778.00p 766.61p 771.00p 57056
09/04/2014 771.50p 775.00p 766.00p 774.00p 48401
08/04/2014 766.50p 774.84p 758.45p 774.00p 83110
07/04/2014 773.50p 778.50p 765.50p 771.00p 107387
04/04/2014 775.50p 782.50p 774.50p 777.00p 64630
03/04/2014 774.00p 779.00p 770.61p 774.50p 61123
02/04/2014 768.50p 778.50p 768.00p 775.00p 97944
01/04/2014 771.00p 775.50p 766.00p 773.00p 81581
31/03/2014 776.00p 776.00p 762.00p 766.00p 117126
28/03/2014 765.50p 773.45p 761.40p 762.00p 72000
27/03/2014 766.50p 770.49p 762.00p 769.00p 49092
26/03/2014 770.50p 775.03p 765.50p 772.00p 85581
25/03/2014 767.50p 768.70p 762.00p 765.50p 82182
24/03/2014 769.00p 769.00p 755.50p 755.50p 91966
21/03/2014 760.50p 768.00p 757.71p 768.00p 125908
20/03/2014 766.00p 767.00p 756.75p 764.00p 73342
19/03/2014 769.00p 773.50p 763.00p 767.00p 71785
18/03/2014 761.50p 771.00p 759.77p 768.00p 138122
17/03/2014 759.00p 766.50p 755.12p 762.00p 109904
14/03/2014 753.00p 758.10p 748.51p 758.00p 104800
13/03/2014 762.00p 762.00p 752.50p 752.50p 73314
12/03/2014 758.50p 762.62p 753.00p 755.00p 52099
11/03/2014 757.00p 760.50p 756.01p 759.00p 44010
10/03/2014 761.50p 765.50p 751.00p 751.00p 78369
07/03/2014 764.50p 767.75p 757.50p 758.00p 79485
06/03/2014 768.50p 768.50p 761.00p 763.50p 42381
05/03/2014 764.00p 767.82p 761.00p 761.00p 68963
04/03/2014 762.00p 774.00p 752.00p 772.00p 59539
03/03/2014 768.00p 777.00p 750.00p 752.00p 93811
28/02/2014 775.50p 782.00p 771.00p 777.00p 61433
27/02/2014 771.00p 778.50p 767.64p 774.00p 52849
26/02/2014 775.50p 779.00p 772.50p 774.00p 32553
25/02/2014 774.00p 778.00p 770.00p 774.00p 60782
24/02/2014 775.50p 778.00p 770.62p 776.00p 54300
21/02/2014 778.00p 778.50p 770.00p 773.00p 32531
20/02/2014 768.00p 776.00p 764.13p 770.00p 65149
19/02/2014 768.50p 775.50p 766.00p 775.00p 35530
18/02/2014 768.00p 776.00p 766.00p 776.00p 64571
17/02/2014 766.00p 770.50p 761.50p 770.50p 29234
14/02/2014 759.00p 763.50p 756.50p 763.00p 39280
13/02/2014 756.00p 762.00p 753.00p 756.50p 61105
12/02/2014 755.50p 765.50p 755.50p 757.00p 97785
11/02/2014 753.00p 761.00p 751.00p 761.00p 83994
10/02/2014 752.00p 756.50p 751.00p 751.00p 36758
07/02/2014 747.00p 756.00p 745.00p 750.50p 85209
06/02/2014 741.50p 748.00p 735.50p 745.00p 63822
05/02/2014 735.00p 742.06p 735.00p 735.50p 49891
04/02/2014 733.00p 741.00p 733.00p 737.00p 90195
03/02/2014 743.00p 750.00p 737.00p 737.00p 43737
31/01/2014 754.00p 754.00p 741.23p 747.00p 48881
30/01/2014 751.00p 754.00p 744.94p 754.00p 37818
29/01/2014 758.00p 766.00p 744.50p 751.50p 51478
28/01/2014 749.50p 755.00p 749.50p 754.00p 72740
27/01/2014 757.00p 758.76p 743.00p 747.00p 88676
24/01/2014 772.00p 773.00p 758.00p 758.00p 72387
23/01/2014 777.00p 782.00p 766.00p 766.00p 182093
22/01/2014 782.00p 785.30p 778.50p 779.00p 66183
21/01/2014 788.50p 788.50p 778.00p 783.00p 52818
20/01/2014 787.50p 788.28p 780.32p 783.00p 86491
17/01/2014 785.50p 786.00p 780.50p 784.00p 50434
16/01/2014 791.50p 791.50p 781.00p 781.00p 67286
15/01/2014 784.50p 788.50p 778.50p 783.00p 39222
14/01/2014 779.50p 782.00p 773.00p 782.00p 48167
13/01/2014 787.00p 787.00p 779.00p 781.50p 219820
10/01/2014 772.50p 786.00p 772.50p 786.00p 117945
09/01/2014 779.00p 783.00p 770.00p 771.00p 80854
08/01/2014 783.50p 787.00p 778.00p 778.00p 26000
07/01/2014 784.00p 792.00p 783.37p 787.00p 93412
06/01/2014 790.50p 791.00p 782.81p 787.00p 34322
03/01/2014 784.00p 789.50p 782.50p 785.50p 32857
02/01/2014 786.00p 789.00p 784.00p 786.50p 23262
31/12/2013 789.50p 790.00p 785.54p 787.00p 19367
30/12/2013 789.00p 791.00p 784.00p 790.00p 38242
27/12/2013 776.00p 789.00p 776.00p 789.00p 37483
24/12/2013 780.00p 784.50p 773.95p 780.00p 24616
23/12/2013 779.50p 782.00p 767.50p 776.00p 87980
20/12/2013 766.00p 784.50p 766.00p 767.50p 94602
19/12/2013 769.00p 772.50p 761.00p 769.50p 33019
18/12/2013 758.00p 762.55p 758.00p 761.00p 80216
17/12/2013 761.50p 766.50p 759.19p 761.00p 95284
16/12/2013 763.50p 769.00p 756.00p 760.00p 157006
13/12/2013 762.50p 764.90p 756.00p 756.00p 49620
12/12/2013 764.00p 769.00p 756.00p 756.00p 78381
11/12/2013 768.50p 774.50p 765.00p 769.00p 44000
10/12/2013 774.50p 776.50p 767.00p 773.00p 64760
09/12/2013 772.00p 778.70p 770.00p 773.00p 66809
06/12/2013 770.00p 774.50p 760.00p 773.00p 47555
05/12/2013 765.00p 769.50p 760.00p 760.00p 65220
04/12/2013 773.00p 774.97p 765.00p 765.00p 34372
03/12/2013 781.00p 781.00p 769.00p 769.00p 172347
02/12/2013 787.00p 787.00p 773.00p 773.00p 58763
29/11/2013 787.50p 789.50p 780.50p 780.50p 39627
28/11/2013 787.50p 789.00p 783.00p 786.00p 27296
27/11/2013 781.50p 787.50p 777.00p 784.00p 29336
26/11/2013 787.00p 788.50p 777.00p 777.00p 61380
25/11/2013 789.50p 791.50p 776.00p 780.50p 46338
22/11/2013 786.00p 786.37p 776.00p 776.00p 30133
21/11/2013 784.50p 787.00p 779.51p 780.50p 41899
20/11/2013 790.50p 790.50p 781.00p 781.50p 38260
19/11/2013 787.00p 791.00p 781.26p 786.00p 33941
18/11/2013 791.50p 795.50p 787.50p 787.50p 46035
15/11/2013 790.00p 793.50p 786.00p 786.50p 70860
14/11/2013 791.00p 792.00p 778.00p 788.00p 35298
13/11/2013 792.00p 793.58p 778.00p 778.00p 62599
12/11/2013 797.50p 798.00p 792.00p 792.00p 37270
11/11/2013 800.00p 800.39p 791.00p 797.00p 35113
08/11/2013 791.50p 795.00p 785.00p 791.00p 29445
07/11/2013 798.00p 804.00p 791.50p 791.50p 47661
06/11/2013 802.00p 806.00p 797.00p 798.00p 51686
05/11/2013 802.50p 805.00p 796.01p 802.00p 28051
04/11/2013 800.00p 810.00p 797.50p 801.00p 37829

*Close Price adjusted for both dividends and splits