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
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
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

*Close Price adjusted for both dividends and splits