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
01/11/2013 797.00p 802.85p 791.00p 797.50p 46731
31/10/2013 803.00p 805.20p 791.00p 791.00p 54029
30/10/2013 802.50p 812.00p 802.50p 803.00p 83299
29/10/2013 788.50p 805.00p 788.50p 805.00p 55973
28/10/2013 789.00p 797.00p 789.00p 790.00p 37362
25/10/2013 794.50p 796.95p 790.01p 791.00p 35776
24/10/2013 793.00p 796.00p 788.00p 795.50p 35139
23/10/2013 792.50p 795.00p 788.00p 788.00p 13373
22/10/2013 788.00p 798.00p 786.00p 795.00p 56637
21/10/2013 784.00p 790.00p 784.00p 786.00p 48222
18/10/2013 781.00p 787.50p 775.25p 784.00p 93724
17/10/2013 775.50p 782.00p 772.45p 779.00p 34178
16/10/2013 778.00p 783.00p 766.00p 782.00p 46366
15/10/2013 769.00p 777.97p 769.00p 771.00p 36941
14/10/2013 768.50p 769.47p 762.00p 768.00p 18675
11/10/2013 765.00p 769.00p 761.00p 762.00p 38895
10/10/2013 750.00p 769.00p 750.00p 767.00p 53011
09/10/2013 751.00p 758.00p 748.50p 755.00p 87110
08/10/2013 759.00p 761.50p 750.00p 750.00p 21805
07/10/2013 755.50p 761.50p 748.50p 761.50p 31800
04/10/2013 755.50p 764.28p 754.50p 756.00p 36499
03/10/2013 754.00p 761.50p 753.55p 757.00p 53427
02/10/2013 756.50p 757.00p 751.00p 752.00p 24818
01/10/2013 760.00p 761.50p 754.43p 761.50p 39070
30/09/2013 756.50p 759.49p 752.00p 758.00p 48470
27/09/2013 775.00p 776.00p 759.45p 760.00p 44494
26/09/2013 774.00p 776.50p 771.30p 775.00p 41434
25/09/2013 777.50p 777.50p 772.00p 775.50p 33998
24/09/2013 776.50p 792.00p 775.00p 787.00p 74190
23/09/2013 787.50p 787.50p 775.00p 775.50p 40587
20/09/2013 784.00p 790.60p 777.00p 777.00p 81425
19/09/2013 793.50p 794.65p 779.00p 779.00p 58524
18/09/2013 780.00p 787.15p 778.00p 778.00p 37197
17/09/2013 790.00p 790.89p 780.00p 780.00p 49340
16/09/2013 791.00p 794.50p 785.50p 785.50p 36312
13/09/2013 788.00p 791.50p 781.50p 786.00p 44877
12/09/2013 790.00p 793.99p 784.40p 791.50p 34087
11/09/2013 787.00p 791.00p 782.50p 785.00p 42201
10/09/2013 783.00p 791.00p 778.50p 791.00p 39399
09/09/2013 781.50p 781.50p 773.51p 780.00p 38941
06/09/2013 776.50p 779.00p 766.00p 777.00p 34180
05/09/2013 784.00p 784.00p 771.00p 772.50p 23503
04/09/2013 770.50p 776.25p 766.00p 774.00p 27393
03/09/2013 778.00p 779.00p 769.50p 774.00p 29208
02/09/2013 773.00p 784.00p 765.50p 778.00p 33204
30/08/2013 776.00p 776.00p 765.50p 765.50p 18769
29/08/2013 774.00p 779.80p 767.50p 767.50p 39031
28/08/2013 767.50p 777.00p 767.00p 773.00p 28361
27/08/2013 781.00p 783.40p 770.40p 777.00p 42899
23/08/2013 779.50p 783.00p 772.00p 782.00p 26686
22/08/2013 774.00p 780.10p 772.00p 772.00p 63681
21/08/2013 773.00p 773.50p 766.50p 773.00p 26448
20/08/2013 768.00p 775.00p 766.08p 771.00p 62642
19/08/2013 781.50p 785.00p 772.00p 773.00p 40458
16/08/2013 778.00p 779.50p 769.00p 777.00p 22469
15/08/2013 789.50p 795.50p 769.00p 769.00p 66268
14/08/2013 788.50p 799.60p 788.50p 790.00p 29863
13/08/2013 796.00p 799.95p 788.50p 792.00p 26165
12/08/2013 790.50p 797.10p 787.00p 788.50p 36844
09/08/2013 784.00p 797.00p 784.00p 791.00p 36421
08/08/2013 783.00p 789.50p 780.50p 786.50p 27736
07/08/2013 798.50p 798.50p 777.50p 778.00p 69565
06/08/2013 796.00p 797.70p 788.20p 792.00p 27818
05/08/2013 802.50p 802.50p 789.50p 795.00p 25570
02/08/2013 797.50p 803.00p 790.00p 798.00p 23897
01/08/2013 790.50p 800.00p 788.00p 797.00p 36144
31/07/2013 785.00p 796.50p 783.40p 795.00p 65972
30/07/2013 785.00p 785.00p 778.70p 785.00p 13433
29/07/2013 778.50p 788.50p 774.00p 774.00p 23709
26/07/2013 776.50p 784.85p 774.00p 778.50p 29414
25/07/2013 777.00p 782.00p 774.00p 774.00p 43679
24/07/2013 788.00p 789.00p 776.50p 776.50p 38866
23/07/2013 788.50p 789.00p 780.50p 787.00p 47944
22/07/2013 785.50p 785.50p 780.50p 784.00p 48407
19/07/2013 785.00p 785.00p 779.50p 782.00p 21097
18/07/2013 780.00p 788.10p 780.00p 784.00p 44225
17/07/2013 778.50p 785.50p 776.00p 785.50p 27669
16/07/2013 784.50p 784.50p 777.00p 781.00p 55646
15/07/2013 786.00p 786.00p 775.50p 775.50p 40949
12/07/2013 780.00p 785.00p 773.50p 778.00p 28375
11/07/2013 787.00p 787.00p 775.50p 780.00p 33282
10/07/2013 777.50p 777.90p 768.00p 774.00p 43246
09/07/2013 780.00p 782.00p 773.50p 782.00p 61894
08/07/2013 764.50p 777.00p 764.50p 775.50p 77627
05/07/2013 770.00p 773.50p 764.50p 773.00p 71798
04/07/2013 746.50p 766.00p 742.50p 766.00p 76691
03/07/2013 736.00p 745.00p 730.00p 745.00p 66986
02/07/2013 747.50p 753.50p 744.51p 748.50p 38013
01/07/2013 743.00p 753.50p 738.50p 753.50p 69649
28/06/2013 737.50p 743.00p 736.60p 741.00p 66926
27/06/2013 728.00p 738.42p 726.50p 738.00p 45166
26/06/2013 721.50p 726.50p 718.00p 725.00p 68008
25/06/2013 718.50p 723.00p 712.50p 718.00p 53362
24/06/2013 722.00p 726.50p 708.00p 713.00p 78715
21/06/2013 731.00p 737.87p 724.00p 726.50p 120835
20/06/2013 743.00p 752.00p 725.50p 731.00p 52214
19/06/2013 750.00p 759.49p 748.00p 752.00p 92866
18/06/2013 750.50p 758.92p 745.50p 757.00p 52119
17/06/2013 749.50p 754.00p 746.50p 748.00p 56663
14/06/2013 745.50p 748.00p 740.50p 748.00p 36347
13/06/2013 725.50p 749.99p 725.50p 741.00p 98488
12/06/2013 741.50p 750.00p 736.00p 736.00p 46591
11/06/2013 743.00p 754.70p 738.98p 750.00p 50337
10/06/2013 755.00p 757.89p 751.00p 751.00p 60958
07/06/2013 744.50p 757.50p 740.50p 757.50p 86562
06/06/2013 760.00p 761.60p 740.00p 740.00p 62966
05/06/2013 768.00p 783.00p 759.00p 759.50p 60491
04/06/2013 786.50p 787.60p 781.01p 783.00p 51617
03/06/2013 785.50p 788.35p 775.37p 785.00p 44689
31/05/2013 790.00p 804.00p 785.00p 786.00p 32343
30/05/2013 802.00p 804.25p 797.42p 804.00p 29918
29/05/2013 803.50p 809.00p 797.00p 801.00p 46547
28/05/2013 795.00p 809.50p 790.00p 809.00p 40612
24/05/2013 803.00p 804.75p 790.00p 790.00p 116903
23/05/2013 807.50p 810.00p 797.15p 802.50p 109491
22/05/2013 809.50p 820.00p 804.47p 820.00p 59503
21/05/2013 807.00p 809.50p 802.50p 809.50p 48997
20/05/2013 801.00p 807.00p 800.01p 803.00p 48379
17/05/2013 797.00p 801.00p 793.50p 801.00p 38218
16/05/2013 797.50p 800.00p 794.00p 799.00p 39403
15/05/2013 796.00p 798.00p 793.00p 798.00p 38778
14/05/2013 790.50p 793.64p 785.70p 793.00p 52419
13/05/2013 788.50p 791.50p 783.53p 787.00p 51914
10/05/2013 784.50p 789.99p 783.00p 788.00p 49891
09/05/2013 784.00p 785.00p 778.85p 785.00p 47800
08/05/2013 782.50p 785.00p 779.30p 785.00p 92360
07/05/2013 779.50p 782.50p 775.45p 782.50p 55746
03/05/2013 771.50p 781.60p 770.00p 781.00p 41566
02/05/2013 771.00p 772.00p 764.50p 772.00p 99179
01/05/2013 771.00p 775.00p 766.90p 772.00p 51971
30/04/2013 774.00p 774.00p 764.35p 767.50p 54576
29/04/2013 768.00p 769.00p 762.00p 769.00p 49596
26/04/2013 765.50p 766.05p 760.55p 762.00p 29035
25/04/2013 769.00p 769.00p 760.40p 766.00p 26356
24/04/2013 761.50p 767.00p 754.75p 767.00p 62827
23/04/2013 750.00p 762.00p 746.50p 762.00p 69160
22/04/2013 751.50p 755.00p 748.70p 751.50p 53001
19/04/2013 743.50p 751.50p 743.50p 751.50p 35444
18/04/2013 745.50p 749.00p 739.73p 747.00p 51273
17/04/2013 750.50p 754.00p 739.00p 739.00p 66234
16/04/2013 750.00p 756.00p 749.00p 751.00p 48774
15/04/2013 758.00p 758.00p 749.90p 756.00p 37556
12/04/2013 758.00p 760.00p 756.00p 760.00p 60228
11/04/2013 757.00p 760.00p 754.00p 760.00p 51638
10/04/2013 752.00p 756.50p 747.00p 756.00p 41961
09/04/2013 742.50p 751.00p 742.00p 751.00p 49735
08/04/2013 736.00p 742.00p 735.00p 742.00p 79190
05/04/2013 749.00p 749.00p 730.00p 740.00p 99900
04/04/2013 754.00p 756.10p 747.00p 749.00p 80294
03/04/2013 755.50p 760.00p 750.00p 753.00p 78642
02/04/2013 749.00p 760.00p 747.00p 760.00p 72563
28/03/2013 748.00p 754.00p 745.00p 745.00p 88634
27/03/2013 744.00p 751.00p 741.00p 747.00p 96937
26/03/2013 753.50p 753.50p 744.76p 752.50p 98630
25/03/2013 752.00p 757.00p 748.00p 748.00p 90165
22/03/2013 750.00p 753.50p 747.00p 753.00p 55428
21/03/2013 742.50p 750.00p 740.00p 750.00p 62562
20/03/2013 745.50p 753.00p 745.50p 750.50p 50382
19/03/2013 748.00p 753.50p 745.00p 748.50p 65997
18/03/2013 747.50p 754.00p 739.70p 754.00p 85148
15/03/2013 757.00p 757.50p 749.71p 756.00p 93283
14/03/2013 755.00p 758.00p 747.00p 757.50p 67034
13/03/2013 754.00p 754.00p 743.50p 747.00p 77175
12/03/2013 752.00p 756.00p 748.51p 751.00p 54270
11/03/2013 751.00p 752.79p 747.32p 750.00p 102863
08/03/2013 750.00p 754.00p 748.00p 751.00p 59226
07/03/2013 745.00p 748.40p 744.50p 746.00p 68068
06/03/2013 744.50p 746.28p 739.00p 744.50p 93222
05/03/2013 737.50p 750.00p 737.50p 745.00p 66400
04/03/2013 730.50p 737.85p 730.50p 735.50p 43047
01/03/2013 739.50p 739.50p 728.05p 736.00p 33396
28/02/2013 741.00p 741.00p 734.00p 739.00p 41173
27/02/2013 728.50p 738.50p 726.50p 734.50p 50814
26/02/2013 731.00p 742.50p 726.50p 726.50p 70260
25/02/2013 727.00p 742.50p 726.82p 742.50p 88551
22/02/2013 722.00p 728.00p 720.50p 728.00p 43046
21/02/2013 722.50p 730.00p 718.87p 721.00p 48399
20/02/2013 728.00p 734.00p 728.00p 730.00p 57047
19/02/2013 722.50p 733.00p 716.00p 728.50p 76006
18/02/2013 723.00p 725.00p 716.00p 716.00p 51849
15/02/2013 717.00p 725.00p 715.50p 725.00p 68181
14/02/2013 721.50p 724.20p 714.50p 715.50p 64637
13/02/2013 714.50p 724.00p 712.00p 724.00p 48241
12/02/2013 713.00p 718.50p 710.25p 717.00p 39606
11/02/2013 716.00p 717.00p 708.01p 716.00p 35868
08/02/2013 708.50p 714.00p 707.50p 714.00p 35786
07/02/2013 722.00p 722.00p 705.50p 705.50p 58887
06/02/2013 728.00p 728.00p 715.00p 715.00p 35292
05/02/2013 720.00p 725.67p 715.73p 718.50p 74627
04/02/2013 725.00p 728.00p 718.50p 725.00p 43064
01/02/2013 715.00p 725.00p 713.50p 725.00p 80697
31/01/2013 711.50p 716.86p 708.50p 714.50p 41039
30/01/2013 718.00p 723.00p 713.50p 713.50p 69317
29/01/2013 715.00p 723.00p 715.00p 723.00p 35866
28/01/2013 717.00p 719.50p 712.83p 719.50p 64626
25/01/2013 712.00p 716.50p 710.11p 716.00p 37771
24/01/2013 705.00p 714.20p 701.62p 713.00p 42601
23/01/2013 700.00p 705.00p 700.00p 705.00p 49006
22/01/2013 700.50p 703.50p 698.50p 703.00p 58317
21/01/2013 700.50p 704.00p 699.00p 703.00p 39596

*Close Price adjusted for both dividends and splits