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
02/04/2014 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
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

*Close Price adjusted for both dividends and splits