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
01/07/2024 858.00p 865.00p 853.28p 855.00p 230403
28/06/2024 869.00p 869.00p 853.21p 857.00p 241609
27/06/2024 867.00p 867.00p 858.00p 858.00p 155657
26/06/2024 866.00p 871.49p 861.02p 865.00p 131954
25/06/2024 870.00p 874.00p 863.00p 867.00p 117751
24/06/2024 858.00p 874.00p 858.00p 871.00p 138491
21/06/2024 869.00p 870.00p 858.00p 867.00p 192759
20/06/2024 859.00p 869.00p 858.00p 868.00p 137921
19/06/2024 855.00p 865.00p 855.00p 864.00p 171876
18/06/2024 850.00p 861.00p 850.00p 861.00p 233662
17/06/2024 851.00p 860.00p 850.00p 851.00p 196869
14/06/2024 856.00p 859.96p 848.00p 852.00p 153221
13/06/2024 866.00p 866.00p 855.00p 856.00p 188176
12/06/2024 862.00p 864.00p 854.78p 864.00p 144151
11/06/2024 869.00p 869.00p 849.00p 853.00p 165248
10/06/2024 866.00p 866.00p 857.00p 857.00p 333694
07/06/2024 869.00p 869.00p 858.00p 866.00p 238834
06/06/2024 865.00p 870.00p 857.60p 870.00p 206808
05/06/2024 867.00p 867.00p 857.38p 864.00p 200138
04/06/2024 860.00p 861.00p 854.00p 861.00p 455817
03/06/2024 865.00p 876.00p 859.00p 862.00p 1260998
31/05/2024 862.00p 867.00p 860.84p 866.00p 117768
30/05/2024 855.00p 865.00p 852.44p 862.00p 127563
29/05/2024 870.00p 870.00p 854.00p 858.00p 131726
28/05/2024 877.00p 877.00p 864.00p 865.00p 229800
24/05/2024 874.00p 874.00p 867.00p 874.00p 142621
23/05/2024 878.00p 878.00p 869.00p 875.00p 219823
22/05/2024 883.00p 883.00p 868.71p 877.00p 362900
21/05/2024 886.00p 886.00p 875.50p 878.00p 408048
20/05/2024 890.00p 890.00p 881.19p 885.00p 199725
17/05/2024 886.00p 892.00p 880.00p 885.00p 124234
16/05/2024 895.00p 896.00p 882.00p 887.00p 210247
15/05/2024 897.00p 904.00p 892.00p 896.00p 150304
14/05/2024 893.00p 899.69p 892.00p 894.00p 101542
13/05/2024 900.00p 900.00p 894.10p 895.00p 105891
10/05/2024 895.00p 900.00p 894.60p 898.00p 355650
09/05/2024 890.00p 897.00p 886.00p 893.00p 196478
08/05/2024 885.00p 891.00p 879.33p 890.00p 191043
07/05/2024 879.00p 884.00p 874.25p 884.00p 219423
03/05/2024 868.00p 878.00p 865.60p 872.00p 185976
02/05/2024 862.00p 869.00p 860.00p 865.00p 136124
01/05/2024 864.00p 866.00p 855.20p 862.00p 143910
30/04/2024 864.00p 867.18p 859.00p 863.00p 165454
29/04/2024 866.00p 868.00p 857.00p 864.00p 107459
26/04/2024 861.00p 863.10p 857.00p 863.00p 85746
25/04/2024 847.00p 855.00p 840.96p 855.00p 141070
24/04/2024 851.00p 855.00p 844.96p 848.00p 151400
23/04/2024 850.00p 854.00p 846.04p 851.00p 85474
22/04/2024 842.00p 850.00p 841.00p 847.00p 144905
19/04/2024 827.00p 838.67p 826.72p 838.00p 200114
18/04/2024 834.00p 840.92p 829.50p 836.00p 149451
17/04/2024 829.00p 835.00p 821.00p 832.00p 136842
16/04/2024 832.00p 832.00p 823.00p 830.00p 178013
15/04/2024 837.00p 847.00p 835.00p 844.00p 145400
12/04/2024 842.00p 848.00p 836.33p 843.00p 175038
11/04/2024 833.00p 840.00p 829.86p 840.00p 206941
10/04/2024 831.00p 837.00p 824.00p 834.00p 163560
09/04/2024 828.00p 835.00p 824.00p 830.00p 196990
08/04/2024 828.00p 831.00p 819.00p 829.00p 303470
05/04/2024 824.00p 831.19p 820.00p 825.00p 168912
04/04/2024 823.00p 833.00p 823.00p 832.00p 223118
03/04/2024 830.00p 832.00p 822.00p 830.00p 207169
02/04/2024 834.00p 837.00p 826.00p 832.00p 244683
28/03/2024 831.00p 833.23p 827.50p 832.00p 188990
27/03/2024 837.00p 837.00p 827.44p 832.00p 198412
26/03/2024 832.00p 832.00p 826.25p 831.00p 240432
25/03/2024 833.00p 838.00p 827.00p 830.00p 148493
22/03/2024 837.00p 840.00p 829.50p 835.00p 187284
21/03/2024 834.00p 836.00p 825.24p 836.00p 175280
20/03/2024 820.00p 820.00p 818.00p 820.00p 157275
19/03/2024 820.00p 825.00p 816.00p 818.00p 227060
18/03/2024 833.00p 834.00p 820.00p 822.00p 126551
15/03/2024 831.00p 832.00p 821.00p 827.00p 304675
14/03/2024 830.00p 835.00p 824.00p 825.00p 193707
13/03/2024 830.00p 833.00p 827.87p 830.00p 217204
12/03/2024 827.00p 832.00p 826.00p 832.00p 149296
11/03/2024 826.00p 826.00p 818.00p 825.00p 221205
08/03/2024 826.00p 831.00p 822.94p 831.00p 154740
07/03/2024 822.00p 837.00p 819.59p 829.00p 195670
06/03/2024 822.00p 826.00p 819.00p 822.00p 135917
05/03/2024 817.00p 820.00p 815.00p 815.00p 91304
04/03/2024 825.00p 830.00p 818.70p 819.00p 261118
01/03/2024 824.00p 831.00p 821.63p 830.00p 177918
29/02/2024 820.00p 826.36p 820.00p 821.00p 112419
28/02/2024 819.00p 827.01p 815.00p 818.00p 123786
27/02/2024 818.00p 824.00p 818.00p 823.00p 82980
26/02/2024 820.00p 828.00p 819.80p 823.00p 86140
23/02/2024 824.00p 825.41p 821.73p 822.00p 84567
22/02/2024 821.00p 825.00p 816.00p 823.00p 146953
21/02/2024 820.00p 821.76p 815.00p 815.00p 55804
20/02/2024 821.00p 825.80p 818.00p 819.00p 79027
19/02/2024 822.00p 827.00p 818.40p 822.00p 159881
16/02/2024 820.00p 825.00p 817.00p 820.00p 110761
15/02/2024 817.00p 817.00p 809.80p 812.00p 95381
14/02/2024 825.00p 827.00p 818.00p 820.00p 191998
13/02/2024 826.00p 830.80p 814.00p 817.00p 162993
12/02/2024 824.00p 832.40p 824.00p 828.00p 109540
09/02/2024 829.00p 831.64p 826.00p 827.00p 88790
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

*Close Price adjusted for both dividends and splits