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
02/09/2010 585.50p 591.00p 585.00p 586.50p 26946
01/09/2010 574.00p 589.00p 571.00p 589.00p 38722
31/08/2010 560.00p 571.00p 556.50p 571.00p 57867
27/08/2010 559.50p 568.00p 555.14p 568.00p 34347
26/08/2010 560.00p 562.00p 556.00p 557.50p 33035
25/08/2010 561.00p 562.00p 548.50p 553.50p 56595
24/08/2010 565.00p 567.00p 550.00p 561.00p 52817
23/08/2010 566.00p 572.00p 565.00p 569.00p 51194
20/08/2010 565.00p 570.00p 559.50p 561.00p 50207
19/08/2010 579.50p 579.50p 560.10p 562.00p 90138
18/08/2010 578.50p 579.50p 573.00p 575.00p 30945
17/08/2010 572.50p 581.00p 572.50p 580.50p 56796
16/08/2010 568.00p 574.25p 563.00p 572.00p 77610
13/08/2010 573.00p 577.50p 565.50p 573.50p 23574
12/08/2010 564.00p 572.50p 562.75p 570.00p 30328
11/08/2010 573.00p 573.00p 562.00p 562.50p 36789
10/08/2010 584.00p 588.80p 575.00p 575.00p 58148
09/08/2010 588.00p 588.50p 583.50p 584.00p 43696
06/08/2010 585.00p 588.00p 574.00p 576.00p 52161
05/08/2010 582.00p 584.50p 576.00p 576.00p 51650
04/08/2010 564.00p 580.50p 560.00p 580.50p 28529
03/08/2010 565.00p 566.00p 559.50p 561.00p 58425
02/08/2010 567.00p 569.00p 564.25p 569.00p 37079
30/07/2010 574.00p 574.00p 554.00p 561.00p 50316
29/07/2010 570.00p 577.50p 567.50p 576.00p 73400
28/07/2010 576.00p 577.00p 563.50p 564.00p 88644
27/07/2010 582.00p 583.00p 572.00p 572.00p 69275
26/07/2010 583.00p 583.00p 570.50p 578.00p 62452
23/07/2010 569.00p 577.00p 568.00p 577.00p 34741
22/07/2010 559.50p 573.50p 558.00p 571.00p 54577
21/07/2010 564.00p 564.00p 555.50p 559.00p 34020
20/07/2010 564.00p 565.00p 554.50p 558.00p 48928
19/07/2010 559.00p 564.50p 555.50p 558.50p 35313
16/07/2010 567.00p 569.00p 557.00p 559.00p 34756
15/07/2010 561.50p 567.00p 554.00p 558.00p 44662
14/07/2010 576.00p 576.00p 557.50p 563.00p 58149
13/07/2010 563.00p 578.00p 563.00p 577.50p 42395
12/07/2010 559.00p 565.00p 559.00p 565.00p 33588
09/07/2010 560.00p 566.00p 557.00p 557.00p 37014
08/07/2010 562.50p 567.50p 558.00p 558.00p 48130
07/07/2010 543.50p 555.00p 543.50p 554.50p 41436
06/07/2010 539.50p 549.00p 538.75p 549.00p 31584
05/07/2010 533.00p 538.00p 528.75p 538.00p 40608
02/07/2010 522.00p 532.25p 521.50p 532.00p 23734
01/07/2010 526.00p 528.00p 517.50p 518.00p 44396
30/06/2010 529.00p 541.00p 529.00p 533.00p 57921
29/06/2010 538.50p 538.50p 527.00p 529.00p 73129
28/06/2010 544.50p 550.00p 540.00p 550.00p 66381
25/06/2010 542.00p 546.51p 532.00p 532.00p 43915
24/06/2010 549.50p 549.50p 539.00p 540.00p 31686
23/06/2010 540.00p 553.51p 540.00p 544.00p 34179
22/06/2010 556.00p 556.00p 546.00p 546.00p 91383
21/06/2010 563.00p 567.33p 554.50p 556.00p 53094
18/06/2010 554.50p 557.50p 549.50p 552.00p 185242
17/06/2010 552.00p 558.50p 550.50p 550.50p 64117
16/06/2010 553.50p 555.00p 547.00p 552.50p 80020
15/06/2010 546.00p 554.00p 544.50p 554.00p 62551
14/06/2010 542.00p 551.50p 542.00p 549.00p 64870
11/06/2010 540.00p 544.00p 538.00p 542.50p 70897
10/06/2010 532.50p 543.00p 529.00p 537.50p 68170
09/06/2010 541.50p 542.00p 530.50p 542.00p 31351
08/06/2010 542.00p 544.00p 535.00p 536.00p 51437
07/06/2010 533.50p 543.50p 532.50p 538.00p 79009
04/06/2010 556.00p 559.50p 538.00p 538.00p 89301
03/06/2010 553.50p 560.50p 553.50p 558.00p 67414
02/06/2010 534.00p 547.00p 533.00p 547.00p 119263
01/06/2010 550.50p 554.50p 536.00p 545.00p 37440
28/05/2010 557.00p 559.00p 548.00p 548.00p 46700
27/05/2010 546.00p 556.00p 542.00p 556.00p 85514
26/05/2010 538.50p 546.00p 536.00p 541.00p 39759
25/05/2010 521.50p 532.00p 512.50p 532.00p 113804
24/05/2010 533.50p 533.70p 524.00p 533.50p 41280
21/05/2010 522.00p 528.00p 513.50p 526.00p 43005
20/05/2010 536.00p 538.00p 520.00p 520.00p 52845
19/05/2010 539.50p 542.96p 527.00p 532.00p 111082
18/05/2010 552.50p 552.50p 542.50p 542.50p 66842
17/05/2010 538.50p 548.00p 538.50p 542.50p 106861
14/05/2010 550.00p 552.50p 543.50p 545.50p 34352
13/05/2010 550.00p 555.50p 548.00p 554.00p 78883
12/05/2010 540.50p 548.00p 536.50p 548.00p 59173
11/05/2010 538.00p 539.50p 527.50p 539.00p 62305
10/05/2010 533.50p 552.00p 532.50p 544.00p 192377
07/05/2010 528.00p 530.50p 512.00p 519.00p 156445
06/05/2010 534.00p 540.99p 530.00p 535.50p 94543
05/05/2010 542.00p 545.50p 531.50p 535.00p 146325
04/05/2010 550.00p 554.00p 537.50p 538.00p 133698
30/04/2010 560.00p 562.03p 546.50p 550.00p 72182
29/04/2010 558.00p 562.80p 556.00p 556.00p 55140
28/04/2010 558.00p 562.50p 552.50p 555.50p 93031
27/04/2010 574.00p 579.00p 559.00p 559.00p 90827
26/04/2010 577.00p 582.00p 576.00p 578.00p 80728
23/04/2010 571.00p 575.00p 570.00p 575.00p 68539
22/04/2010 574.00p 575.50p 565.20p 567.00p 54101
21/04/2010 574.00p 576.00p 568.50p 572.00p 66471
20/04/2010 572.00p 577.00p 570.00p 571.00p 49438
19/04/2010 575.50p 575.50p 569.00p 571.00p 56556
16/04/2010 584.00p 584.50p 571.50p 573.00p 110825
15/04/2010 580.00p 584.50p 578.00p 580.50p 56829
14/04/2010 577.00p 579.50p 575.50p 579.00p 34165
13/04/2010 575.00p 578.00p 571.00p 571.00p 73482
12/04/2010 577.00p 577.50p 572.00p 577.50p 36315
09/04/2010 569.00p 572.00p 568.17p 571.00p 65438
08/04/2010 560.00p 567.30p 559.00p 565.50p 48440
07/04/2010 566.00p 572.00p 562.50p 566.00p 60319
06/04/2010 567.00p 570.00p 565.00p 569.00p 58844
01/04/2010 560.50p 567.50p 560.50p 566.00p 77760
31/03/2010 561.00p 563.50p 555.00p 561.50p 81932
30/03/2010 562.00p 566.00p 558.00p 564.50p 83716
29/03/2010 562.00p 567.50p 557.50p 567.50p 63354
26/03/2010 560.00p 565.00p 558.20p 561.50p 63660
25/03/2010 561.00p 564.50p 557.22p 564.00p 67218
24/03/2010 560.50p 563.50p 553.00p 560.50p 83104
23/03/2010 558.00p 560.50p 557.50p 558.50p 135450
22/03/2010 554.50p 557.00p 550.50p 554.00p 86153
19/03/2010 559.00p 561.00p 554.00p 555.50p 217837
18/03/2010 553.50p 557.00p 553.00p 555.50p 95541
17/03/2010 556.00p 558.47p 553.00p 558.00p 102681
16/03/2010 557.00p 560.50p 552.00p 552.00p 152753
15/03/2010 560.00p 560.00p 552.00p 554.00p 39595
12/03/2010 556.00p 560.00p 556.00p 557.50p 47031
11/03/2010 556.00p 560.00p 553.50p 553.50p 56051
10/03/2010 557.00p 561.00p 555.00p 559.50p 53858
09/03/2010 554.50p 560.00p 552.50p 557.00p 56772
08/03/2010 561.00p 561.00p 554.50p 554.50p 62433
05/03/2010 551.00p 559.00p 550.50p 559.00p 72421
04/03/2010 550.00p 552.50p 547.00p 550.00p 50102
03/03/2010 546.00p 549.00p 540.50p 549.00p 62516
02/03/2010 543.00p 552.00p 540.50p 552.00p 64318
01/03/2010 543.00p 547.00p 536.50p 542.00p 146008
26/02/2010 537.00p 540.00p 534.10p 540.00p 92291
25/02/2010 535.00p 540.00p 527.00p 527.00p 48214
24/02/2010 538.00p 538.50p 532.00p 537.00p 63009
23/02/2010 541.00p 544.25p 534.00p 534.00p 57931
22/02/2010 543.00p 546.00p 537.00p 537.00p 68656
19/02/2010 536.00p 542.00p 533.10p 541.50p 58580
18/02/2010 537.00p 537.00p 529.60p 536.50p 53786
17/02/2010 533.50p 537.00p 530.00p 533.00p 81933
16/02/2010 524.00p 530.00p 521.50p 529.00p 70653
15/02/2010 518.00p 522.00p 516.00p 518.00p 48955
12/02/2010 523.50p 525.00p 510.00p 513.00p 110781
11/02/2010 517.00p 520.48p 513.00p 518.00p 87762
10/02/2010 516.00p 518.98p 507.50p 508.00p 54592
09/02/2010 513.00p 518.00p 512.00p 513.50p 72580
08/02/2010 510.00p 515.50p 507.00p 515.50p 58650
05/02/2010 517.50p 517.50p 502.00p 502.00p 118681
04/02/2010 523.00p 525.00p 511.00p 511.00p 112653
03/02/2010 532.00p 535.50p 520.50p 523.00p 99566
02/02/2010 525.00p 534.50p 523.00p 533.00p 67660
01/02/2010 517.00p 527.00p 514.70p 527.00p 43396
29/01/2010 519.50p 525.50p 512.50p 515.00p 103560
28/01/2010 527.00p 529.00p 513.00p 514.00p 63639
27/01/2010 518.00p 524.00p 515.10p 522.00p 65758
26/01/2010 518.00p 524.50p 515.50p 524.50p 75843
25/01/2010 523.00p 530.00p 519.00p 519.00p 79840
22/01/2010 530.00p 531.25p 522.00p 522.00p 75272
21/01/2010 533.00p 539.96p 528.00p 528.00p 114355
20/01/2010 542.00p 542.46p 528.50p 528.50p 55781
19/01/2010 539.00p 544.50p 533.00p 544.50p 30966
18/01/2010 535.00p 542.50p 535.00p 542.50p 56397
15/01/2010 536.00p 539.50p 532.00p 532.00p 97504
14/01/2010 532.00p 533.50p 529.00p 531.00p 97929
13/01/2010 530.00p 532.60p 524.50p 524.50p 148139
12/01/2010 536.00p 541.00p 530.00p 536.00p 44273
11/01/2010 541.00p 542.00p 534.50p 541.50p 71956
08/01/2010 537.00p 539.00p 533.60p 535.00p 148380
07/01/2010 536.00p 539.00p 530.00p 536.00p 95081
06/01/2010 539.00p 539.00p 530.50p 538.00p 40765
05/01/2010 531.00p 539.50p 530.78p 538.00p 52413
04/01/2010 530.50p 536.50p 526.20p 536.00p 49612
31/12/2009 528.00p 528.90p 525.00p 525.00p 32740
30/12/2009 530.50p 530.50p 525.00p 528.00p 19655
29/12/2009 525.00p 531.00p 523.00p 530.50p 7639
24/12/2009 527.00p 529.00p 521.00p 529.00p 16937
23/12/2009 514.00p 525.50p 511.50p 525.00p 65055
22/12/2009 502.00p 514.00p 502.00p 511.50p 157268
21/12/2009 506.00p 507.39p 499.10p 501.50p 106517
18/12/2009 515.50p 523.50p 497.50p 498.00p 208515
17/12/2009 515.00p 525.00p 513.70p 519.00p 84762
16/12/2009 528.00p 535.00p 516.00p 527.50p 202965
15/12/2009 534.00p 543.00p 523.50p 531.00p 203259
14/12/2009 539.00p 542.50p 533.50p 537.00p 28510
11/12/2009 532.00p 538.00p 531.50p 532.00p 34370
10/12/2009 528.50p 529.00p 524.00p 525.00p 30937
09/12/2009 524.00p 528.00p 517.50p 522.00p 54358
08/12/2009 533.00p 533.50p 519.00p 524.00p 84364
07/12/2009 537.50p 537.50p 525.00p 535.00p 82270
04/12/2009 530.00p 542.50p 529.00p 542.50p 59597
03/12/2009 544.00p 544.00p 534.00p 535.00p 60107
02/12/2009 537.00p 545.81p 537.00p 544.00p 32438
01/12/2009 541.00p 546.00p 537.50p 546.00p 97744
30/11/2009 532.00p 538.50p 525.00p 529.00p 119692
27/11/2009 509.00p 527.00p 508.50p 527.00p 96220
26/11/2009 538.00p 538.00p 515.50p 515.50p 82700
25/11/2009 544.00p 547.31p 539.50p 542.00p 54848
24/11/2009 540.00p 544.81p 534.00p 543.00p 46590
23/11/2009 534.00p 547.20p 532.00p 543.00p 88144
20/11/2009 536.00p 540.70p 523.00p 524.00p 84353
19/11/2009 543.00p 548.50p 530.50p 532.00p 88423
18/11/2009 547.00p 553.55p 540.00p 540.00p 68540
17/11/2009 553.50p 559.45p 544.00p 544.00p 60507

*Close Price adjusted for both dividends and splits