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
02/04/2012 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
16/11/2011 608.00p 615.50p 606.03p 609.50p 30874
15/11/2011 613.00p 615.37p 606.00p 610.50p 33096
14/11/2011 619.00p 622.50p 610.00p 610.00p 47144
11/11/2011 618.00p 618.50p 611.50p 611.50p 13756
10/11/2011 600.50p 615.00p 600.50p 602.50p 44631
09/11/2011 623.00p 626.00p 605.00p 611.00p 49523
08/11/2011 605.00p 625.00p 605.00p 623.00p 35088
07/11/2011 610.00p 615.60p 605.50p 606.00p 24977
04/11/2011 625.50p 629.00p 617.50p 624.00p 36409
03/11/2011 607.00p 627.00p 607.00p 627.00p 62157
02/11/2011 610.50p 621.00p 609.00p 613.50p 29623
01/11/2011 623.00p 623.00p 605.50p 613.50p 162209
31/10/2011 630.50p 639.50p 626.00p 626.00p 96673
28/10/2011 640.00p 646.00p 636.61p 645.00p 38919
27/10/2011 629.00p 641.00p 624.00p 641.00p 52805
26/10/2011 623.50p 630.50p 616.32p 622.50p 30036
25/10/2011 624.50p 633.00p 621.00p 626.00p 70215
24/10/2011 622.00p 633.00p 622.00p 633.00p 43323
21/10/2011 613.00p 622.90p 610.00p 622.00p 40463
20/10/2011 611.00p 619.00p 608.64p 613.00p 47488
19/10/2011 616.50p 620.00p 612.40p 618.00p 29095
18/10/2011 606.00p 614.00p 602.85p 614.00p 49268
17/10/2011 626.00p 626.50p 612.00p 613.50p 54422
14/10/2011 613.00p 622.90p 605.00p 621.00p 32956
13/10/2011 621.00p 621.00p 610.00p 610.00p 38111
12/10/2011 604.00p 627.00p 604.00p 618.00p 41637
11/10/2011 610.50p 613.00p 607.26p 611.00p 26617
10/10/2011 604.50p 616.00p 596.00p 614.00p 40606
07/10/2011 603.00p 606.50p 592.02p 598.00p 81861
06/10/2011 590.00p 600.50p 587.50p 595.00p 77180
05/10/2011 579.00p 587.83p 573.50p 578.50p 39453
04/10/2011 572.00p 578.00p 561.00p 568.00p 58843
03/10/2011 577.00p 586.00p 569.00p 586.00p 29775
30/09/2011 587.50p 590.50p 581.00p 581.00p 25544
29/09/2011 597.50p 600.00p 589.35p 595.00p 48055
28/09/2011 600.00p 605.00p 594.50p 600.50p 48184
27/09/2011 594.00p 605.00p 592.00p 602.00p 17949
26/09/2011 568.00p 592.00p 568.00p 587.00p 65642
23/09/2011 578.00p 578.50p 562.45p 578.00p 75653
22/09/2011 585.00p 585.00p 565.50p 578.00p 70594
21/09/2011 608.00p 608.00p 590.00p 590.00p 32841
20/09/2011 609.00p 618.00p 602.50p 613.00p 58217
19/09/2011 605.00p 609.00p 599.50p 609.00p 46971
16/09/2011 607.50p 615.50p 607.00p 615.00p 54902
15/09/2011 606.50p 615.00p 603.00p 608.00p 41440
14/09/2011 591.50p 605.00p 591.50p 603.00p 29291
13/09/2011 590.00p 595.00p 578.50p 589.50p 65779
12/09/2011 585.00p 589.50p 576.50p 587.00p 41108
09/09/2011 605.50p 614.30p 595.00p 595.00p 36849
08/09/2011 616.00p 620.50p 606.00p 611.50p 37629
07/09/2011 607.00p 616.00p 598.50p 616.00p 65965
06/09/2011 590.00p 598.00p 585.00p 598.00p 42588
05/09/2011 600.00p 600.00p 585.00p 586.50p 38465
02/09/2011 607.00p 614.50p 603.00p 605.00p 62077
01/09/2011 614.50p 621.00p 612.00p 612.00p 65674
31/08/2011 610.00p 622.70p 606.00p 619.00p 111259
30/08/2011 611.00p 614.00p 602.00p 607.75p 43038
26/08/2011 594.50p 601.00p 585.50p 601.00p 17074
25/08/2011 609.50p 612.00p 597.00p 602.00p 110454
24/08/2011 600.50p 610.00p 600.50p 608.00p 42193
23/08/2011 606.00p 607.65p 592.00p 598.00p 66066
22/08/2011 583.00p 603.00p 583.00p 600.00p 48256
19/08/2011 591.00p 592.00p 571.50p 590.50p 60257
18/08/2011 606.50p 608.50p 581.00p 589.00p 75388
17/08/2011 611.50p 614.50p 608.00p 610.00p 27003
16/08/2011 610.50p 616.00p 608.00p 608.00p 65488
15/08/2011 617.00p 620.00p 613.50p 618.50p 34475
12/08/2011 586.00p 614.00p 586.00p 612.00p 38779
11/08/2011 583.50p 596.00p 567.50p 596.00p 81711
10/08/2011 594.00p 601.50p 575.50p 577.00p 82560
09/08/2011 575.00p 590.00p 548.50p 590.00p 133033
08/08/2011 595.00p 607.00p 579.00p 581.00p 68076
05/08/2011 598.00p 611.50p 589.00p 603.00p 157412
04/08/2011 628.00p 630.00p 610.00p 613.50p 86772
03/08/2011 629.50p 632.56p 621.50p 621.50p 81720
02/08/2011 632.50p 641.50p 632.50p 634.00p 46052
01/08/2011 652.00p 655.75p 635.00p 640.00p 43228
29/07/2011 644.50p 648.00p 638.00p 648.00p 22368
28/07/2011 651.00p 651.00p 643.00p 647.50p 33093
27/07/2011 660.00p 665.00p 650.50p 651.00p 66668
26/07/2011 655.00p 663.00p 655.00p 663.00p 48736
25/07/2011 650.50p 656.50p 650.50p 655.50p 23084
22/07/2011 657.00p 659.00p 652.50p 657.00p 29255
21/07/2011 647.00p 658.26p 645.00p 651.00p 53815
20/07/2011 650.00p 653.00p 648.00p 651.50p 38098
19/07/2011 637.00p 645.00p 637.00p 645.00p 44909
18/07/2011 646.00p 646.00p 638.50p 638.50p 37812
15/07/2011 647.00p 652.00p 646.58p 649.00p 74694
14/07/2011 647.50p 653.00p 644.00p 652.00p 40310
13/07/2011 652.50p 656.00p 648.00p 654.50p 37735
12/07/2011 654.00p 656.00p 646.00p 652.00p 89597
11/07/2011 668.50p 668.50p 662.50p 667.00p 40593
08/07/2011 675.00p 676.00p 663.50p 663.50p 36133
07/07/2011 663.50p 675.00p 663.50p 673.00p 44008
06/07/2011 667.00p 667.00p 661.00p 665.00p 16749
05/07/2011 668.00p 669.00p 663.50p 663.50p 44855
04/07/2011 666.00p 668.50p 665.00p 665.00p 37954
01/07/2011 661.00p 668.50p 660.75p 665.00p 60194
30/06/2011 658.50p 660.50p 653.50p 659.50p 130252
29/06/2011 654.00p 656.00p 650.85p 653.00p 46216
28/06/2011 646.50p 658.00p 646.50p 649.00p 39985
27/06/2011 642.00p 648.00p 642.00p 643.50p 25407
24/06/2011 641.50p 650.00p 640.00p 646.50p 42413
23/06/2011 646.50p 647.00p 636.00p 636.00p 60713
22/06/2011 650.00p 650.00p 644.00p 647.00p 94687

*Close Price adjusted for both dividends and splits