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
21/06/2011 644.00p 650.00p 642.50p 650.00p 107182
20/06/2011 638.00p 642.00p 635.00p 637.00p 57859
17/06/2011 637.50p 647.00p 632.50p 647.00p 126137
16/06/2011 645.00p 647.00p 633.00p 642.00p 69347
15/06/2011 653.00p 653.00p 645.00p 646.50p 49406
14/06/2011 651.50p 655.00p 650.50p 654.50p 71842
13/06/2011 648.00p 654.50p 646.00p 650.00p 29115
10/06/2011 654.00p 662.00p 645.00p 646.50p 47758
09/06/2011 659.00p 661.00p 652.50p 659.00p 85327
08/06/2011 656.50p 664.00p 652.50p 656.00p 113434
07/06/2011 662.50p 668.50p 660.00p 668.00p 48792
06/06/2011 653.50p 663.00p 653.50p 663.00p 50056
03/06/2011 660.00p 665.00p 654.00p 660.00p 42057
02/06/2011 657.50p 666.00p 655.50p 663.00p 50706
01/06/2011 673.00p 673.00p 663.50p 663.50p 42296
31/05/2011 670.00p 682.00p 668.00p 672.00p 64799
27/05/2011 662.00p 667.50p 657.50p 667.50p 103542
26/05/2011 656.00p 660.00p 653.50p 657.00p 20864
25/05/2011 652.00p 655.00p 650.00p 653.00p 44215
24/05/2011 652.00p 661.50p 652.00p 658.00p 87038
23/05/2011 663.00p 663.00p 652.00p 652.00p 50098
20/05/2011 661.00p 667.00p 660.00p 663.50p 54770
19/05/2011 657.00p 667.00p 657.00p 661.00p 22592
18/05/2011 654.50p 658.00p 650.51p 658.00p 62052
17/05/2011 650.50p 651.69p 647.00p 647.00p 40759
16/05/2011 650.00p 655.32p 645.50p 649.50p 70851
13/05/2011 657.00p 660.60p 652.50p 653.00p 40167
12/05/2011 655.00p 659.00p 647.00p 650.00p 46006
11/05/2011 664.00p 667.00p 658.00p 658.00p 55423
10/05/2011 653.50p 668.50p 653.50p 665.00p 93813
09/05/2011 653.00p 658.50p 651.50p 654.00p 65369
06/05/2011 640.00p 657.00p 640.00p 657.00p 43886
05/05/2011 651.50p 651.50p 646.00p 650.00p 101955
04/05/2011 654.50p 659.00p 648.50p 649.00p 56685
03/05/2011 653.00p 658.50p 648.00p 658.50p 67227
28/04/2011 645.00p 655.00p 645.00p 655.00p 97235
27/04/2011 645.00p 649.00p 640.01p 649.00p 94824
26/04/2011 643.50p 645.00p 638.00p 645.00p 41008
21/04/2011 645.00p 645.00p 642.00p 642.00p 24087
20/04/2011 637.00p 644.50p 636.00p 641.00p 49782
19/04/2011 629.00p 634.98p 628.50p 634.50p 31088
18/04/2011 642.00p 642.00p 629.00p 629.00p 31092
15/04/2011 643.00p 650.00p 641.49p 648.00p 47718
14/04/2011 638.00p 643.00p 635.50p 638.50p 48068
13/04/2011 640.00p 648.50p 638.49p 645.00p 44766
12/04/2011 642.00p 643.00p 635.00p 635.00p 45822
11/04/2011 646.50p 646.50p 640.68p 646.00p 29655
08/04/2011 645.50p 647.00p 642.52p 646.00p 26897
07/04/2011 642.00p 645.50p 636.00p 645.50p 58836
06/04/2011 635.00p 642.50p 632.62p 642.00p 65288
05/04/2011 637.00p 638.00p 631.60p 633.00p 70668
04/04/2011 635.00p 638.00p 630.61p 637.00p 69123
01/04/2011 626.50p 636.00p 625.50p 636.00p 107740
31/03/2011 630.00p 635.00p 627.50p 632.00p 81863
30/03/2011 629.00p 633.00p 628.50p 632.00p 58479
29/03/2011 627.50p 630.00p 623.50p 628.00p 60623
28/03/2011 628.50p 628.50p 624.00p 628.00p 38557
25/03/2011 620.00p 629.50p 620.00p 629.50p 56474
24/03/2011 608.50p 625.50p 608.50p 625.50p 113584
23/03/2011 607.00p 614.00p 607.00p 614.00p 37548
22/03/2011 611.00p 616.00p 606.50p 609.50p 55516
21/03/2011 610.00p 614.00p 605.00p 612.00p 50124
18/03/2011 605.00p 606.00p 600.50p 601.00p 110252
17/03/2011 595.50p 604.79p 593.50p 596.00p 97194
16/03/2011 599.50p 604.49p 590.00p 593.00p 66903
15/03/2011 593.50p 604.84p 588.00p 604.50p 83017
14/03/2011 610.50p 615.33p 607.00p 609.00p 58757
11/03/2011 614.00p 615.00p 607.00p 615.00p 38217
10/03/2011 626.00p 626.00p 611.00p 613.50p 50528
09/03/2011 631.00p 631.00p 625.00p 628.50p 96117
08/03/2011 637.50p 642.77p 628.50p 636.50p 61882
07/03/2011 639.00p 645.00p 634.00p 639.00p 67020
04/03/2011 642.00p 645.00p 639.00p 639.00p 29720
03/03/2011 629.00p 642.00p 629.00p 642.00p 43313
02/03/2011 630.00p 633.50p 624.50p 626.50p 32832
01/03/2011 639.00p 643.40p 630.50p 631.00p 79038
28/02/2011 639.00p 645.00p 634.45p 636.00p 90580
25/02/2011 635.00p 640.00p 631.21p 640.00p 23041
24/02/2011 630.00p 632.00p 625.50p 630.00p 49920
23/02/2011 634.50p 638.00p 631.00p 634.00p 52075
22/02/2011 636.50p 642.00p 631.00p 634.50p 56672
21/02/2011 647.00p 649.00p 639.00p 639.00p 53782
18/02/2011 642.00p 647.50p 641.00p 647.00p 67930
17/02/2011 641.50p 644.00p 640.50p 640.50p 55851
16/02/2011 638.71p 645.00p 638.71p 645.00p 42238
15/02/2011 643.50p 643.50p 638.00p 638.00p 27779
14/02/2011 644.50p 645.00p 639.50p 640.00p 29855
11/02/2011 635.00p 641.50p 635.00p 641.50p 42803
10/02/2011 637.50p 641.00p 632.00p 632.00p 55152
09/02/2011 642.00p 643.00p 637.50p 642.50p 30243
08/02/2011 639.00p 642.00p 636.00p 641.50p 36397
07/02/2011 639.00p 640.00p 635.50p 639.00p 47220
04/02/2011 639.50p 640.00p 634.00p 637.50p 20579
03/02/2011 639.50p 641.50p 633.50p 633.50p 42235
02/02/2011 645.00p 645.00p 634.00p 640.00p 16583
01/02/2011 635.50p 640.00p 634.00p 640.00p 36910
31/01/2011 638.00p 638.00p 630.00p 635.50p 38986
28/01/2011 642.00p 648.00p 633.60p 641.00p 57313
27/01/2011 642.00p 649.00p 642.00p 645.00p 51343
26/01/2011 639.00p 649.00p 639.00p 648.00p 57701
25/01/2011 638.50p 642.00p 633.00p 633.00p 47975
24/01/2011 634.50p 639.50p 630.51p 639.00p 53334
21/01/2011 627.50p 635.33p 626.29p 631.00p 33358
20/01/2011 635.00p 635.00p 625.00p 627.00p 39659
19/01/2011 647.00p 647.00p 636.50p 637.50p 50971
18/01/2011 644.50p 650.00p 644.00p 647.00p 72670
17/01/2011 644.00p 644.00p 638.50p 640.00p 42783
14/01/2011 647.50p 650.00p 642.00p 642.00p 25844
13/01/2011 640.50p 649.00p 640.50p 649.00p 39778
12/01/2011 644.00p 646.50p 641.50p 645.00p 72229
11/01/2011 636.50p 647.00p 636.50p 647.00p 30707
10/01/2011 636.00p 644.00p 635.00p 641.00p 100085
07/01/2011 645.00p 645.00p 640.50p 641.50p 39339
06/01/2011 639.00p 646.00p 636.00p 636.00p 46108
05/01/2011 635.50p 640.00p 634.00p 638.00p 24783
04/01/2011 645.50p 647.00p 635.00p 639.50p 26401
31/12/2010 637.50p 640.00p 632.00p 632.00p 44137
30/12/2010 638.00p 642.00p 636.00p 636.00p 21132
29/12/2010 644.50p 645.65p 637.50p 639.00p 17839
24/12/2010 644.00p 645.00p 638.50p 641.50p 21382
23/12/2010 639.00p 645.00p 639.00p 645.00p 41778
22/12/2010 643.00p 646.00p 640.00p 646.00p 66663
21/12/2010 636.50p 645.00p 633.00p 641.00p 25790
20/12/2010 632.50p 634.04p 625.50p 634.00p 31767
17/12/2010 630.00p 636.00p 627.50p 636.00p 65967
16/12/2010 624.50p 632.33p 624.50p 627.00p 37946
15/12/2010 624.50p 630.00p 623.00p 627.00p 41450
14/12/2010 634.00p 640.00p 632.00p 639.00p 38853
13/12/2010 632.00p 639.00p 625.00p 639.00p 46485
10/12/2010 629.00p 631.09p 622.50p 622.50p 69029
09/12/2010 629.50p 631.00p 625.00p 628.00p 25561
08/12/2010 626.00p 629.00p 621.50p 624.00p 50591
07/12/2010 627.00p 636.00p 627.00p 631.00p 67071
06/12/2010 621.50p 628.00p 616.34p 624.00p 43563
03/12/2010 618.50p 628.50p 618.50p 622.00p 18085
02/12/2010 610.00p 625.00p 608.50p 625.00p 37408
01/12/2010 601.00p 613.50p 597.00p 613.50p 32010
30/11/2010 601.00p 602.00p 590.00p 596.00p 73707
29/11/2010 604.50p 613.50p 594.00p 597.00p 46122
26/11/2010 613.00p 613.00p 599.50p 606.00p 45612
25/11/2010 608.50p 613.00p 604.00p 613.00p 69178
24/11/2010 608.50p 608.50p 594.00p 607.00p 51605
23/11/2010 605.00p 612.95p 600.00p 600.00p 63699
22/11/2010 626.50p 628.25p 611.00p 615.00p 93897
19/11/2010 623.00p 628.00p 614.00p 620.00p 108350
18/11/2010 616.00p 625.00p 608.52p 622.50p 95927
17/11/2010 602.00p 610.00p 602.00p 610.00p 46788
16/11/2010 622.00p 622.00p 605.00p 607.00p 56785
15/11/2010 624.00p 626.00p 621.00p 625.00p 50788
12/11/2010 622.00p 628.50p 615.50p 628.50p 47294
11/11/2010 628.00p 630.00p 625.00p 627.50p 61829
10/11/2010 634.00p 636.00p 624.00p 624.00p 64777
09/11/2010 630.00p 635.00p 627.00p 635.00p 58380
08/11/2010 625.00p 632.00p 622.00p 625.00p 49927
05/11/2010 626.50p 629.50p 621.50p 625.00p 50596
04/11/2010 621.50p 628.00p 619.12p 628.00p 50333
03/11/2010 604.50p 616.00p 604.50p 610.50p 52090
02/11/2010 607.00p 611.00p 601.50p 610.00p 26893
01/11/2010 608.00p 610.50p 600.50p 603.00p 42283
29/10/2010 605.00p 608.00p 598.00p 604.50p 85468
28/10/2010 605.00p 610.00p 604.50p 609.00p 25328
27/10/2010 601.50p 607.50p 599.00p 599.00p 91639
26/10/2010 610.50p 611.50p 600.00p 605.00p 87541
25/10/2010 607.00p 613.50p 606.00p 610.50p 92865
22/10/2010 607.50p 611.00p 604.00p 604.00p 77536
21/10/2010 601.00p 609.00p 601.00p 609.00p 49506
20/10/2010 595.00p 603.50p 595.00p 603.50p 20743
19/10/2010 601.00p 606.00p 594.00p 594.00p 47535
18/10/2010 589.00p 601.50p 589.00p 597.50p 51920
15/10/2010 602.00p 605.90p 590.01p 596.00p 55710
14/10/2010 611.00p 611.00p 597.00p 597.00p 58827
13/10/2010 598.50p 610.50p 598.50p 610.50p 43629
12/10/2010 599.50p 601.50p 594.30p 598.00p 31406
11/10/2010 604.00p 605.60p 600.40p 601.00p 36398
08/10/2010 601.50p 603.10p 599.50p 599.50p 23996
07/10/2010 600.00p 607.00p 600.00p 601.00p 63445
06/10/2010 610.50p 610.50p 600.50p 601.50p 40760
05/10/2010 589.00p 604.00p 589.00p 601.50p 56574
04/10/2010 586.00p 591.00p 582.40p 588.50p 29117
01/10/2010 585.00p 587.00p 581.00p 583.00p 23803
30/09/2010 584.50p 590.00p 578.00p 580.00p 125435
29/09/2010 585.00p 589.00p 578.50p 581.50p 41850
28/09/2010 584.50p 588.00p 578.00p 585.00p 50861
27/09/2010 597.00p 597.00p 584.00p 584.00p 63849
24/09/2010 587.50p 595.50p 583.00p 592.50p 84488
23/09/2010 598.00p 606.50p 583.10p 587.50p 157104
22/09/2010 613.50p 613.50p 595.50p 596.00p 86275
21/09/2010 621.00p 622.00p 613.00p 617.00p 53718
20/09/2010 609.00p 621.00p 608.00p 621.00p 25236
17/09/2010 618.00p 623.00p 607.00p 608.00p 159202
16/09/2010 613.00p 617.00p 611.00p 616.00p 26495
15/09/2010 612.00p 616.50p 609.00p 613.00p 37173
14/09/2010 614.00p 616.00p 608.60p 612.50p 75324
13/09/2010 609.00p 615.00p 604.00p 614.00p 67509
10/09/2010 602.00p 608.00p 600.00p 607.00p 42563
09/09/2010 597.50p 605.50p 593.50p 602.00p 35937
08/09/2010 591.00p 597.00p 585.50p 597.00p 66218
07/09/2010 597.00p 597.50p 587.00p 591.00p 53883
06/09/2010 604.50p 605.00p 597.00p 598.50p 27608
03/09/2010 592.00p 599.50p 587.50p 594.00p 28683

*Close Price adjusted for both dividends and splits