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
18/01/2013 699.00p 704.50p 691.00p 704.50p 33038
17/01/2013 694.00p 694.50p 691.00p 691.00p 31552
16/01/2013 688.00p 692.00p 686.50p 691.00p 48852
15/01/2013 692.50p 693.99p 688.00p 688.00p 44896
14/01/2013 695.00p 696.00p 685.50p 685.50p 53330
11/01/2013 692.00p 693.23p 686.00p 686.00p 32574
10/01/2013 694.50p 694.62p 687.00p 687.00p 33461
09/01/2013 692.50p 695.00p 689.00p 695.00p 35556
08/01/2013 691.50p 692.50p 686.70p 689.00p 55037
07/01/2013 690.00p 695.00p 688.00p 692.50p 49146
04/01/2013 689.00p 693.00p 683.00p 693.00p 30970
03/01/2013 689.50p 689.50p 680.51p 685.00p 30740
02/01/2013 681.50p 695.00p 677.00p 689.50p 39825
31/12/2012 675.00p 675.00p 665.00p 665.00p 11355
28/12/2012 681.00p 681.50p 672.00p 677.00p 13220
27/12/2012 675.50p 681.00p 673.50p 680.50p 12570
24/12/2012 681.00p 681.50p 673.51p 681.50p 18985
21/12/2012 678.00p 685.00p 671.50p 685.00p 84973
20/12/2012 678.00p 681.60p 676.50p 678.00p 50133
19/12/2012 675.50p 683.00p 674.80p 675.00p 33676
18/12/2012 682.00p 687.95p 679.51p 685.00p 68271
17/12/2012 682.00p 686.10p 678.00p 679.50p 45225
14/12/2012 686.00p 688.00p 680.00p 680.00p 49488
13/12/2012 684.50p 686.05p 678.50p 686.00p 33367
12/12/2012 685.00p 690.00p 682.50p 690.00p 21693
11/12/2012 681.00p 684.55p 679.00p 680.00p 20777
10/12/2012 682.00p 682.00p 676.33p 678.00p 44725
07/12/2012 678.50p 683.00p 678.50p 683.00p 38661
06/12/2012 683.00p 683.00p 678.50p 678.50p 27745
05/12/2012 681.50p 684.00p 677.50p 681.00p 36453
04/12/2012 678.00p 682.00p 677.00p 677.00p 47724
03/12/2012 680.50p 684.76p 675.00p 675.00p 61287
30/11/2012 679.00p 682.06p 677.50p 680.00p 36248
29/11/2012 673.00p 680.00p 670.00p 680.00p 53053
28/11/2012 662.50p 670.50p 662.50p 670.50p 33966
27/11/2012 672.00p 673.00p 666.00p 667.00p 34837
26/11/2012 669.50p 670.00p 665.00p 666.00p 45169
23/11/2012 668.50p 669.30p 665.00p 666.00p 30637
22/11/2012 661.50p 669.00p 657.45p 669.00p 47444
21/11/2012 657.00p 663.00p 657.00p 663.00p 88100
20/11/2012 660.50p 662.00p 657.00p 657.00p 36567
19/11/2012 657.00p 660.50p 652.00p 660.50p 37013
16/11/2012 661.00p 661.15p 651.00p 656.50p 32121
15/11/2012 670.00p 670.00p 653.00p 663.00p 37364
14/11/2012 669.00p 669.00p 660.00p 660.00p 17859
13/11/2012 663.50p 670.00p 660.00p 670.00p 37250
12/11/2012 670.00p 670.00p 660.00p 660.00p 44386
09/11/2012 668.00p 672.22p 660.00p 660.00p 22275
08/11/2012 668.00p 675.50p 664.50p 664.50p 53325
07/11/2012 680.50p 680.50p 665.50p 665.50p 25255
06/11/2012 678.00p 678.00p 670.00p 670.00p 48609
05/11/2012 672.00p 678.00p 668.58p 669.00p 43141
02/11/2012 677.50p 680.00p 674.50p 680.00p 29106
01/11/2012 671.00p 679.00p 670.50p 679.00p 38413
31/10/2012 674.50p 674.50p 669.00p 670.00p 44889
30/10/2012 670.50p 675.50p 670.05p 675.00p 50150
29/10/2012 668.00p 671.50p 662.50p 668.00p 63432
26/10/2012 664.00p 670.00p 660.66p 670.00p 49405
25/10/2012 669.50p 670.00p 664.00p 669.50p 35107
24/10/2012 666.50p 668.00p 664.00p 664.00p 40924
23/10/2012 677.50p 680.00p 665.50p 666.50p 27273
22/10/2012 673.50p 681.10p 673.50p 675.00p 66340
19/10/2012 681.00p 681.00p 675.00p 675.00p 24275
18/10/2012 681.50p 683.50p 674.00p 674.00p 31914
17/10/2012 679.50p 684.00p 679.00p 684.00p 30393
16/10/2012 675.50p 680.00p 671.55p 680.00p 62974
15/10/2012 672.00p 675.50p 669.30p 673.50p 37722
12/10/2012 676.50p 677.50p 671.50p 675.00p 61073
11/10/2012 666.50p 677.00p 666.50p 677.00p 39061
10/10/2012 672.00p 673.32p 666.00p 671.00p 38348
09/10/2012 676.50p 681.94p 669.00p 670.00p 38942
08/10/2012 675.50p 680.50p 674.00p 674.00p 47949
05/10/2012 677.00p 684.50p 675.50p 681.00p 58635
04/10/2012 673.00p 677.67p 670.50p 673.50p 53059
03/10/2012 672.50p 675.00p 668.92p 671.50p 37140
02/10/2012 669.00p 675.00p 669.00p 673.00p 66456
01/10/2012 667.50p 676.50p 665.00p 672.00p 101948
28/09/2012 668.00p 672.00p 665.00p 665.00p 30305
27/09/2012 671.00p 673.45p 664.75p 668.00p 49113
26/09/2012 675.50p 676.00p 666.00p 670.50p 45014
25/09/2012 686.50p 690.50p 685.50p 690.00p 61782
24/09/2012 679.00p 690.00p 677.00p 690.00p 56616
21/09/2012 683.00p 687.00p 678.90p 683.00p 106146
20/09/2012 681.50p 685.99p 677.00p 685.00p 30139
19/09/2012 685.00p 690.00p 679.01p 690.00p 33525
18/09/2012 682.00p 685.00p 677.51p 685.00p 32740
17/09/2012 686.50p 686.50p 680.50p 685.50p 41393
14/09/2012 681.00p 690.00p 680.55p 690.00p 84162
13/09/2012 673.00p 678.50p 667.50p 678.50p 44258
12/09/2012 671.00p 677.50p 667.65p 674.50p 45217
11/09/2012 674.00p 677.00p 669.60p 677.00p 38870
10/09/2012 674.50p 677.50p 669.60p 677.50p 42435
07/09/2012 669.00p 675.00p 668.00p 674.50p 40265
06/09/2012 664.00p 674.19p 662.00p 669.00p 63062
05/09/2012 662.50p 663.00p 658.00p 659.00p 46638
04/09/2012 668.00p 670.61p 660.52p 663.50p 20545
03/09/2012 667.00p 671.50p 664.01p 667.00p 38050
31/08/2012 659.50p 671.50p 659.50p 660.50p 54434
30/08/2012 665.00p 669.00p 659.47p 669.00p 40887
29/08/2012 662.00p 670.50p 662.00p 667.50p 56247
28/08/2012 663.50p 671.00p 663.50p 665.50p 33642
24/08/2012 670.00p 670.00p 663.00p 665.75p 40244
23/08/2012 675.00p 681.00p 666.50p 672.00p 36677
22/08/2012 672.00p 674.50p 668.17p 674.50p 52177
21/08/2012 680.00p 685.00p 675.01p 685.00p 27598
20/08/2012 679.00p 682.50p 672.50p 674.00p 26712
17/08/2012 680.50p 680.50p 675.50p 680.00p 47594
16/08/2012 673.00p 679.49p 671.18p 675.00p 19404
15/08/2012 679.50p 680.00p 674.00p 676.50p 28175
14/08/2012 673.00p 682.50p 669.93p 680.00p 33712
13/08/2012 677.00p 679.00p 671.00p 674.00p 37143
10/08/2012 680.50p 682.50p 676.00p 679.00p 38528
09/08/2012 679.00p 684.00p 676.00p 680.00p 17200
08/08/2012 680.00p 683.00p 674.50p 683.00p 34581
07/08/2012 677.00p 685.00p 675.52p 685.00p 39507
06/08/2012 671.50p 679.50p 665.50p 679.50p 49465
03/08/2012 657.00p 674.50p 653.50p 674.00p 48376
02/08/2012 665.50p 671.00p 654.76p 657.00p 40570
01/08/2012 657.50p 665.50p 654.50p 661.00p 37701
31/07/2012 659.50p 662.00p 656.00p 660.50p 38703
30/07/2012 658.50p 666.00p 651.79p 666.00p 54434
27/07/2012 648.00p 658.50p 646.00p 658.50p 66503
26/07/2012 630.50p 646.50p 629.00p 643.00p 44603
25/07/2012 630.00p 642.00p 628.65p 630.00p 92206
24/07/2012 639.50p 643.00p 632.00p 632.50p 74728
23/07/2012 652.00p 652.00p 635.50p 638.00p 55308
20/07/2012 663.00p 663.00p 651.00p 659.00p 28333
19/07/2012 655.00p 663.00p 655.00p 663.00p 55165
18/07/2012 652.00p 655.50p 647.00p 655.50p 20059
17/07/2012 656.00p 658.00p 647.00p 647.00p 42241
16/07/2012 653.00p 658.50p 648.50p 656.00p 30148
13/07/2012 649.50p 657.00p 646.25p 656.00p 36428
12/07/2012 648.50p 651.50p 641.00p 647.00p 35538
11/07/2012 654.50p 657.00p 649.55p 654.00p 39904
10/07/2012 653.00p 659.25p 649.60p 655.00p 53482
09/07/2012 654.00p 656.50p 649.50p 653.00p 64776
06/07/2012 657.00p 657.00p 651.50p 655.00p 29344
05/07/2012 660.50p 663.50p 654.50p 657.00p 36947
04/07/2012 657.50p 660.50p 654.00p 660.50p 18009
03/07/2012 648.00p 660.50p 648.00p 660.50p 25612
02/07/2012 640.00p 655.00p 640.00p 655.00p 54384
29/06/2012 637.00p 646.00p 635.50p 640.00p 45748
28/06/2012 635.50p 636.00p 626.82p 629.00p 27315
27/06/2012 626.00p 633.50p 625.50p 630.00p 26966
26/06/2012 622.00p 627.89p 622.00p 624.50p 42549
25/06/2012 627.50p 632.12p 622.00p 622.00p 35324
22/06/2012 630.00p 634.76p 625.90p 628.00p 44348
21/06/2012 638.00p 639.50p 631.30p 632.00p 89690
20/06/2012 633.00p 645.00p 633.00p 645.00p 53889
19/06/2012 629.00p 638.00p 626.00p 638.00p 34828
18/06/2012 628.00p 629.00p 619.50p 621.00p 50237
15/06/2012 623.00p 629.92p 619.85p 620.00p 118384
14/06/2012 627.00p 629.00p 617.50p 623.00p 30894
13/06/2012 626.00p 628.50p 620.00p 623.50p 29981
12/06/2012 624.00p 624.50p 617.00p 621.00p 33319
11/06/2012 631.50p 634.15p 621.50p 622.00p 42272
08/06/2012 630.00p 630.00p 619.00p 628.50p 23102
07/06/2012 616.00p 632.00p 616.00p 632.00p 54785
06/06/2012 611.00p 618.00p 605.32p 618.00p 38284
01/06/2012 611.00p 617.00p 602.50p 602.50p 32998
31/05/2012 611.50p 619.50p 609.00p 609.00p 41589
30/05/2012 617.00p 623.00p 609.00p 612.50p 53594
29/05/2012 626.00p 627.00p 617.50p 627.00p 39496
28/05/2012 618.50p 626.00p 617.00p 620.00p 62124
25/05/2012 615.50p 616.27p 609.00p 610.00p 42913
24/05/2012 611.50p 615.28p 606.00p 612.00p 34575
23/05/2012 620.00p 620.30p 603.50p 604.00p 47779
22/05/2012 619.00p 626.22p 611.50p 621.00p 112997
21/05/2012 610.00p 619.00p 610.00p 613.00p 96462
18/05/2012 614.50p 617.00p 609.00p 612.00p 60932
17/05/2012 625.00p 625.00p 613.00p 617.00p 78130
16/05/2012 622.00p 629.50p 616.00p 626.00p 44542
15/05/2012 636.00p 636.00p 624.50p 627.00p 40998
14/05/2012 630.00p 630.50p 624.00p 627.50p 89339
11/05/2012 630.00p 639.50p 628.00p 639.50p 90918
10/05/2012 632.00p 639.00p 629.50p 635.00p 73923
09/05/2012 634.50p 636.00p 624.50p 636.00p 29400
08/05/2012 639.00p 641.40p 627.00p 627.00p 55691
04/05/2012 648.50p 652.05p 638.00p 640.00p 97677
03/05/2012 656.50p 658.99p 651.00p 651.00p 31830
02/05/2012 655.00p 656.00p 649.38p 655.50p 51679
01/05/2012 644.50p 655.00p 643.51p 655.00p 32115
30/04/2012 654.50p 654.50p 645.00p 645.00p 36353
27/04/2012 642.50p 653.03p 642.50p 653.00p 31167
26/04/2012 650.00p 653.00p 643.76p 646.50p 40588
25/04/2012 646.00p 652.50p 644.00p 648.00p 55849
24/04/2012 641.50p 651.00p 638.89p 651.00p 70200
23/04/2012 648.50p 648.50p 637.50p 638.50p 51118
20/04/2012 650.00p 655.29p 645.50p 650.00p 52305
19/04/2012 654.50p 655.00p 647.50p 649.75p 69419
18/04/2012 649.50p 654.50p 646.50p 654.50p 67088
17/04/2012 643.00p 652.50p 639.50p 649.00p 80905
16/04/2012 641.00p 646.50p 639.00p 645.00p 140613
13/04/2012 650.00p 650.00p 637.50p 639.50p 99212
12/04/2012 644.50p 652.50p 636.50p 651.50p 50139
11/04/2012 637.50p 644.00p 632.50p 644.00p 97870
10/04/2012 647.00p 652.99p 634.50p 634.50p 112435
05/04/2012 653.00p 654.99p 643.00p 649.50p 46582
04/04/2012 668.50p 669.22p 646.50p 648.50p 97492
03/04/2012 665.00p 668.49p 663.00p 664.00p 77754

*Close Price adjusted for both dividends and splits