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
08/02/2024 831.00p 835.00p 828.00p 828.00p 77535
07/02/2024 831.00p 840.00p 829.00p 829.00p 181281
06/02/2024 838.00p 839.69p 830.00p 835.00p 98489
05/02/2024 838.00p 846.00p 830.00p 830.00p 75815
02/02/2024 848.00p 849.00p 838.00p 838.00p 67513
01/02/2024 842.00p 845.00p 836.00p 837.00p 81496
31/01/2024 841.00p 847.80p 839.36p 844.00p 96221
30/01/2024 842.00p 846.00p 838.30p 843.00p 140708
29/01/2024 839.00p 842.40p 836.60p 838.00p 67728
26/01/2024 834.00p 843.70p 831.40p 841.00p 125441
25/01/2024 831.00p 831.00p 826.00p 830.00p 77887
24/01/2024 829.00p 833.00p 826.10p 828.00p 108054
23/01/2024 821.00p 826.64p 821.00p 826.00p 120211
22/01/2024 822.00p 830.00p 822.00p 826.00p 315944
19/01/2024 823.00p 829.00p 816.00p 823.00p 107271
18/01/2024 819.00p 827.00p 814.00p 821.00p 511315
17/01/2024 828.00p 829.00p 816.96p 820.00p 143201
16/01/2024 834.00p 837.00p 830.00p 837.00p 109643
15/01/2024 840.00p 847.00p 834.00p 838.00p 109346
12/01/2024 840.00p 846.12p 835.00p 842.00p 149091
11/01/2024 847.00p 847.00p 835.85p 838.00p 186891
10/01/2024 844.00p 845.00p 840.15p 844.00p 229383
09/01/2024 850.00p 852.00p 843.84p 845.00p 108036
08/01/2024 840.00p 848.00p 836.56p 846.00p 126450
05/01/2024 839.00p 845.00p 835.00p 844.00p 115473
04/01/2024 846.00p 855.00p 842.76p 845.00p 63792
03/01/2024 853.00p 854.54p 842.00p 844.00p 88493
02/01/2024 858.00p 868.00p 850.00p 854.00p 85351
29/12/2023 859.00p 865.00p 859.00p 865.00p 80758
28/12/2023 867.00p 867.00p 858.00p 862.00p 88649
27/12/2023 868.00p 868.00p 857.29p 861.00p 61827
22/12/2023 849.00p 857.00p 844.87p 854.00p 113680
21/12/2023 851.00p 860.00p 850.00p 856.00p 113188
20/12/2023 852.00p 860.00p 851.52p 858.00p 159568
19/12/2023 850.00p 851.97p 846.49p 847.00p 222017
18/12/2023 838.00p 850.75p 835.00p 848.00p 206515
15/12/2023 843.00p 850.00p 840.00p 842.00p 169831
14/12/2023 840.00p 860.00p 837.16p 847.00p 270181
13/12/2023 835.00p 836.00p 828.25p 836.00p 215163
12/12/2023 835.00p 836.00p 828.00p 833.00p 170259
11/12/2023 829.00p 832.00p 824.25p 832.00p 163263
08/12/2023 833.00p 835.34p 826.00p 830.00p 103852
07/12/2023 828.00p 830.30p 822.87p 830.00p 123632
06/12/2023 827.00p 833.00p 825.00p 833.00p 107182
05/12/2023 824.00p 824.00p 819.57p 824.00p 82696
04/12/2023 823.00p 826.14p 819.00p 823.00p 55133
01/12/2023 824.00p 828.00p 818.66p 828.00p 150006
30/11/2023 820.00p 827.40p 817.00p 821.00p 171919
29/11/2023 821.00p 825.64p 820.30p 821.00p 109702
28/11/2023 823.00p 824.00p 818.76p 823.00p 124671
27/11/2023 827.00p 830.50p 821.76p 825.00p 70499
24/11/2023 828.00p 831.00p 825.00p 829.00p 52948
23/11/2023 828.00p 830.00p 823.66p 828.00p 62322
22/11/2023 827.00p 827.00p 819.00p 827.00p 161869
21/11/2023 823.00p 824.00p 817.81p 819.00p 173924
20/11/2023 820.00p 830.00p 818.75p 823.00p 145161
17/11/2023 818.00p 821.14p 813.72p 820.00p 110509
16/11/2023 814.00p 821.00p 809.85p 811.00p 105658
15/11/2023 820.00p 830.97p 815.00p 825.00p 158805
14/11/2023 805.00p 815.00p 798.00p 815.00p 192105
13/11/2023 802.00p 806.00p 798.47p 803.00p 126522
10/11/2023 800.00p 807.20p 794.80p 799.00p 117963
09/11/2023 805.00p 812.00p 800.83p 807.00p 374546
08/11/2023 791.00p 806.00p 791.00p 804.00p 202643
07/11/2023 800.00p 803.00p 796.01p 803.00p 213828
06/11/2023 805.00p 810.00p 798.00p 802.00p 105561
03/11/2023 804.00p 807.00p 799.58p 804.00p 162026
02/11/2023 791.00p 803.00p 790.00p 803.00p 202364
01/11/2023 777.00p 790.00p 774.04p 782.00p 198061
31/10/2023 775.00p 782.98p 772.00p 778.00p 183883
30/10/2023 775.00p 779.00p 766.60p 779.00p 113069
27/10/2023 772.00p 775.23p 766.87p 770.00p 120253
26/10/2023 775.00p 775.44p 767.02p 771.00p 151116
25/10/2023 773.00p 780.00p 769.00p 780.00p 163756
24/10/2023 777.00p 780.11p 771.00p 774.00p 252201
23/10/2023 775.00p 785.00p 772.00p 777.00p 237311
20/10/2023 790.00p 792.00p 778.00p 778.00p 174090
19/10/2023 800.00p 804.01p 790.50p 794.00p 99086
18/10/2023 817.00p 817.78p 801.00p 805.00p 148081
17/10/2023 807.00p 816.00p 806.00p 816.00p 161511
16/10/2023 808.00p 813.72p 805.00p 812.00p 189327
13/10/2023 823.00p 823.00p 807.00p 809.00p 140869
12/10/2023 827.00p 829.00p 817.96p 819.00p 149209
11/10/2023 813.00p 822.00p 813.00p 819.00p 117678
10/10/2023 821.00p 822.00p 810.60p 817.00p 116172
09/10/2023 808.00p 810.97p 803.00p 806.00p 84196
06/10/2023 803.00p 809.40p 799.00p 807.00p 99427
05/10/2023 806.00p 810.00p 795.00p 808.00p 224601
04/10/2023 804.00p 809.00p 798.29p 800.00p 115863
03/10/2023 807.00p 814.39p 804.00p 806.00p 118618
02/10/2023 835.00p 835.00p 811.72p 812.00p 264315
29/09/2023 826.00p 834.84p 825.17p 833.00p 202014
28/09/2023 825.00p 825.32p 815.46p 825.00p 232370
27/09/2023 822.00p 830.00p 819.00p 820.00p 93628
26/09/2023 829.00p 832.00p 824.75p 825.00p 138804
25/09/2023 830.00p 839.00p 825.00p 826.00p 94813
22/09/2023 835.00p 842.00p 831.75p 837.00p 193047
21/09/2023 836.00p 843.00p 830.00p 836.00p 168858
20/09/2023 841.00p 843.00p 834.60p 839.00p 152315
19/09/2023 834.00p 840.00p 829.65p 831.00p 130257
18/09/2023 849.00p 849.00p 835.00p 835.00p 262420
15/09/2023 849.00p 852.00p 843.00p 847.00p 399782
14/09/2023 822.00p 844.00p 814.00p 844.00p 232364
13/09/2023 818.00p 822.00p 815.00p 821.00p 107314
12/09/2023 819.00p 824.00p 816.75p 822.00p 183806
11/09/2023 818.00p 827.55p 817.00p 818.00p 83419
08/09/2023 816.00p 819.00p 812.00p 819.00p 110152
07/09/2023 808.00p 818.00p 806.13p 818.00p 101228
06/09/2023 808.00p 816.00p 806.82p 816.00p 187043
05/09/2023 813.00p 820.00p 810.78p 812.00p 117238
04/09/2023 822.00p 824.00p 815.42p 818.00p 84449
01/09/2023 815.00p 821.00p 814.60p 821.00p 130326
31/08/2023 822.00p 825.00p 817.00p 821.00p 163493
30/08/2023 820.00p 824.08p 817.00p 824.00p 185311
29/08/2023 811.00p 822.00p 811.00p 817.00p 160889
25/08/2023 810.00p 810.22p 803.00p 803.00p 61512
24/08/2023 810.00p 814.76p 805.00p 810.00p 159569
23/08/2023 803.00p 808.00p 794.60p 807.00p 95521
22/08/2023 795.00p 801.00p 793.56p 796.00p 113771
21/08/2023 800.00p 803.00p 791.78p 796.00p 165510
18/08/2023 806.00p 808.04p 792.02p 796.00p 119828
17/08/2023 815.00p 816.60p 806.00p 806.00p 71120
16/08/2023 824.00p 828.57p 823.00p 823.00p 152658
15/08/2023 832.00p 837.97p 826.00p 826.00p 139455
14/08/2023 840.00p 842.00p 837.00p 839.00p 91849
11/08/2023 849.00p 849.00p 839.00p 842.00p 132356
10/08/2023 850.00p 853.00p 846.00p 853.00p 266206
09/08/2023 846.00p 847.00p 842.01p 847.00p 87704
08/08/2023 839.00p 843.00p 832.34p 842.00p 158315
07/08/2023 840.00p 843.00p 835.00p 843.00p 97097
04/08/2023 845.00p 846.00p 832.65p 842.00p 144771
03/08/2023 840.00p 847.99p 834.04p 838.00p 89923
02/08/2023 850.00p 850.00p 840.00p 842.00p 96547
01/08/2023 860.00p 862.34p 856.06p 860.00p 137366
31/07/2023 863.00p 866.00p 856.00p 865.00p 173458
28/07/2023 861.00p 867.00p 857.29p 860.00p 84665
27/07/2023 863.00p 868.00p 855.35p 865.00p 262970
26/07/2023 858.00p 863.59p 852.00p 860.00p 143645
25/07/2023 859.00p 865.00p 856.04p 861.00p 79639
24/07/2023 852.00p 860.34p 851.70p 860.00p 147584
21/07/2023 854.00p 859.11p 854.00p 859.00p 110379
20/07/2023 860.00p 862.00p 853.64p 860.00p 174992
19/07/2023 845.00p 858.39p 840.40p 857.00p 231273
18/07/2023 836.00p 836.00p 828.88p 831.00p 156515
17/07/2023 829.00p 834.00p 824.88p 832.00p 179937
14/07/2023 829.00p 838.00p 828.13p 831.00p 122907
13/07/2023 828.00p 836.00p 820.20p 836.00p 187849
12/07/2023 812.00p 829.00p 809.59p 825.00p 333846
11/07/2023 811.00p 814.00p 807.00p 811.00p 101098
10/07/2023 810.00p 817.00p 804.10p 808.00p 148369
07/07/2023 808.00p 815.00p 804.98p 808.00p 106789
06/07/2023 820.00p 824.79p 809.00p 809.00p 155758
05/07/2023 826.00p 835.00p 824.00p 831.00p 131013
04/07/2023 838.00p 838.00p 831.45p 836.00p 86987
03/07/2023 836.00p 839.47p 829.25p 838.00p 240499
30/06/2023 817.00p 837.00p 817.00p 837.00p 132279
29/06/2023 829.00p 834.00p 818.19p 825.00p 140026
28/06/2023 820.00p 835.00p 816.00p 833.00p 190570
27/06/2023 819.00p 821.00p 812.86p 814.00p 88202
26/06/2023 817.00p 822.00p 811.00p 813.00p 108777
23/06/2023 823.00p 827.00p 815.00p 822.00p 109291
22/06/2023 834.00p 837.00p 823.00p 825.00p 98378
21/06/2023 841.00p 847.16p 838.00p 838.00p 67212
20/06/2023 854.00p 854.00p 848.00p 849.00p 70971
19/06/2023 857.00p 860.04p 847.00p 853.00p 192904
16/06/2023 858.00p 865.00p 854.80p 861.00p 290162
15/06/2023 859.00p 860.00p 852.00p 856.00p 407936
14/06/2023 860.00p 862.00p 856.00p 860.00p 353963
13/06/2023 860.00p 863.00p 852.00p 859.00p 345491
12/06/2023 859.00p 860.00p 854.30p 860.00p 218049
09/06/2023 852.00p 855.00p 848.00p 854.00p 89089
08/06/2023 863.00p 863.00p 852.00p 859.00p 128406
07/06/2023 863.00p 864.29p 854.98p 862.00p 196465
06/06/2023 861.00p 864.49p 858.00p 864.00p 266571
05/06/2023 859.00p 867.00p 856.97p 863.00p 230498
02/06/2023 850.00p 859.00p 849.78p 855.00p 295293
01/06/2023 847.00p 849.00p 842.22p 846.00p 141924
31/05/2023 842.00p 849.00p 838.98p 842.00p 279642
30/05/2023 843.00p 853.00p 841.00p 848.00p 195724
26/05/2023 845.00p 855.00p 844.00p 848.00p 76771
25/05/2023 848.00p 854.00p 842.00p 848.00p 149221
24/05/2023 862.00p 864.68p 844.54p 847.00p 115904
23/05/2023 864.00p 869.50p 861.63p 867.00p 199360
22/05/2023 868.00p 870.00p 863.19p 869.00p 202104
19/05/2023 869.00p 869.00p 863.24p 867.00p 250355
18/05/2023 867.00p 867.44p 856.00p 861.00p 74778
17/05/2023 865.00p 868.10p 861.00p 861.00p 98113
16/05/2023 870.00p 881.00p 869.00p 870.00p 183736
15/05/2023 871.00p 879.00p 867.00p 870.00p 204352
12/05/2023 871.00p 875.68p 868.00p 871.00p 304228
11/05/2023 864.00p 874.00p 860.34p 869.00p 129054
10/05/2023 866.00p 872.00p 863.52p 869.00p 146101
09/05/2023 869.00p 877.00p 863.37p 871.00p 110243
05/05/2023 865.00p 875.00p 863.00p 875.00p 138477
04/05/2023 873.00p 873.00p 864.80p 866.00p 92379
03/05/2023 874.00p 876.00p 869.20p 875.00p 165268
02/05/2023 873.00p 881.00p 862.00p 872.00p 228433
28/04/2023 869.00p 876.00p 863.58p 875.00p 349987
27/04/2023 873.00p 875.57p 866.00p 866.00p 542330
26/04/2023 870.00p 873.40p 867.00p 871.00p 102104

*Close Price adjusted for both dividends and splits