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
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
02/04/2012 653.00p 665.00p 649.00p 663.00p 108804
30/03/2012 654.50p 657.15p 651.00p 651.50p 91230
29/03/2012 657.00p 657.50p 648.00p 648.50p 57580
28/03/2012 660.00p 664.50p 657.01p 658.50p 83350
27/03/2012 670.00p 670.00p 662.02p 665.00p 66594
26/03/2012 663.00p 667.04p 658.10p 665.00p 91952
23/03/2012 662.00p 662.00p 652.00p 659.50p 66271
22/03/2012 659.50p 661.50p 656.00p 659.00p 63321
21/03/2012 664.00p 668.50p 662.60p 668.50p 97331
20/03/2012 666.50p 670.70p 659.74p 662.50p 66500
19/03/2012 671.50p 673.00p 662.00p 673.00p 97044
16/03/2012 669.50p 672.00p 664.00p 671.50p 156443
15/03/2012 672.50p 672.50p 666.00p 668.00p 57275
14/03/2012 674.50p 676.00p 669.77p 674.00p 91125
13/03/2012 663.00p 674.00p 658.00p 674.00p 96223
12/03/2012 655.50p 662.65p 655.50p 659.50p 61767
09/03/2012 661.00p 665.50p 658.50p 659.50p 94326
08/03/2012 655.00p 669.00p 655.00p 669.00p 77123
07/03/2012 643.50p 653.50p 643.50p 653.50p 63385
06/03/2012 657.00p 659.50p 649.00p 654.00p 65220
05/03/2012 660.00p 663.50p 657.50p 657.50p 44471
02/03/2012 663.00p 667.25p 661.00p 665.50p 41120
01/03/2012 660.50p 667.49p 660.10p 665.00p 75735
29/02/2012 660.50p 668.00p 659.00p 659.50p 30809
28/02/2012 664.50p 669.99p 662.00p 669.00p 44237
27/02/2012 668.50p 668.99p 659.14p 668.00p 98871
24/02/2012 672.00p 673.00p 669.26p 670.00p 73406
23/02/2012 669.00p 675.90p 667.00p 673.00p 62788
22/02/2012 664.50p 670.00p 662.00p 670.00p 98646
21/02/2012 665.00p 666.00p 659.50p 665.00p 111040
20/02/2012 660.00p 665.50p 657.50p 665.50p 127404
17/02/2012 657.00p 660.00p 655.00p 658.00p 40321
16/02/2012 651.50p 655.00p 646.50p 655.00p 53496
15/02/2012 652.00p 657.00p 649.00p 657.00p 98787
14/02/2012 647.50p 654.50p 646.00p 650.50p 45000
13/02/2012 649.00p 654.50p 646.50p 654.50p 41997
10/02/2012 644.00p 649.00p 643.51p 648.00p 31836
09/02/2012 650.00p 656.00p 648.00p 648.00p 29000
08/02/2012 648.50p 656.00p 648.50p 649.00p 24786
07/02/2012 650.00p 653.00p 646.50p 651.50p 51204
06/02/2012 644.50p 651.00p 644.50p 651.00p 30854
03/02/2012 640.00p 650.00p 639.00p 649.50p 82410
02/02/2012 644.50p 645.49p 639.50p 645.00p 40525
01/02/2012 638.50p 645.00p 633.75p 644.50p 70601
31/01/2012 628.50p 636.00p 628.00p 629.00p 81961
30/01/2012 634.00p 634.00p 626.00p 628.00p 38159
27/01/2012 639.00p 642.50p 631.11p 636.00p 30583
26/01/2012 637.00p 644.89p 637.00p 639.50p 42433
25/01/2012 643.00p 643.00p 636.00p 636.50p 27667
24/01/2012 641.50p 643.00p 637.00p 639.50p 32459
23/01/2012 639.00p 646.50p 635.51p 646.50p 32559
20/01/2012 642.00p 642.00p 634.50p 634.50p 33136
19/01/2012 629.00p 645.00p 629.00p 636.50p 75760
18/01/2012 622.00p 635.91p 622.00p 633.50p 59254
17/01/2012 633.00p 635.00p 625.50p 629.50p 28718
16/01/2012 628.00p 632.00p 622.00p 626.75p 57924
13/01/2012 630.00p 633.00p 621.50p 623.00p 101133
12/01/2012 631.00p 633.00p 623.52p 628.50p 33473
11/01/2012 629.50p 630.00p 625.50p 628.00p 61653
10/01/2012 624.50p 632.50p 622.50p 629.50p 41519
09/01/2012 628.00p 628.90p 619.00p 619.00p 38375
06/01/2012 623.00p 630.00p 622.50p 628.00p 35648
05/01/2012 622.00p 630.50p 621.00p 622.00p 39707
04/01/2012 636.00p 638.00p 624.00p 629.00p 29654
03/01/2012 628.50p 637.00p 622.00p 636.00p 34399
30/12/2011 620.00p 624.62p 614.00p 621.00p 15078
29/12/2011 612.00p 617.00p 611.50p 617.00p 4592
28/12/2011 615.00p 618.00p 610.58p 613.00p 24994
23/12/2011 615.00p 615.00p 609.50p 615.00p 4946
22/12/2011 605.50p 615.00p 605.50p 609.00p 31610
21/12/2011 603.50p 610.00p 599.00p 599.00p 19436
20/12/2011 598.00p 608.99p 595.18p 607.00p 69411
19/12/2011 600.00p 608.00p 600.00p 605.00p 169758
16/12/2011 606.50p 612.21p 606.00p 607.00p 66742
15/12/2011 605.00p 609.50p 602.11p 605.50p 49882
14/12/2011 602.00p 611.00p 600.50p 605.00p 54483
13/12/2011 608.50p 618.00p 607.00p 612.00p 34111
12/12/2011 613.00p 618.37p 601.00p 601.00p 47376
09/12/2011 612.00p 622.00p 611.50p 617.50p 39255
08/12/2011 625.00p 626.00p 610.00p 610.00p 31125
07/12/2011 631.00p 631.00p 619.00p 625.00p 43195
06/12/2011 623.00p 629.50p 619.00p 628.50p 14693
05/12/2011 632.00p 635.00p 627.00p 631.50p 31227
02/12/2011 625.50p 634.00p 622.16p 630.00p 49797
01/12/2011 627.00p 630.00p 620.50p 624.00p 47961
30/11/2011 593.50p 627.00p 592.50p 627.00p 58651
29/11/2011 602.00p 604.00p 592.06p 604.00p 34302
28/11/2011 594.00p 601.50p 590.00p 601.50p 59624
25/11/2011 580.00p 591.00p 576.00p 584.00p 69348
24/11/2011 584.00p 590.50p 580.00p 580.00p 40237
23/11/2011 588.00p 593.00p 583.11p 589.00p 82698
22/11/2011 594.50p 596.00p 589.50p 592.00p 85911
21/11/2011 603.50p 603.50p 587.62p 589.50p 57623
18/11/2011 603.50p 609.00p 602.51p 609.00p 19721
17/11/2011 605.00p 613.99p 600.50p 608.00p 33969

*Close Price adjusted for both dividends and splits