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
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
16/11/2009 552.00p 563.45p 547.50p 561.50p 71782
13/11/2009 540.00p 548.00p 537.00p 548.00p 28191
12/11/2009 534.00p 546.50p 534.00p 543.50p 48741
11/11/2009 532.00p 541.20p 532.00p 537.00p 35413
10/11/2009 538.50p 541.00p 529.00p 529.00p 111101
09/11/2009 535.00p 541.00p 529.00p 535.00p 52102
06/11/2009 524.50p 531.00p 510.50p 525.00p 77212
05/11/2009 517.50p 529.50p 515.50p 527.50p 39530
04/11/2009 519.00p 527.00p 517.00p 527.00p 101885
03/11/2009 515.00p 516.00p 505.50p 510.50p 68137
02/11/2009 510.50p 527.00p 510.50p 525.00p 63273
30/10/2009 525.00p 525.00p 511.50p 512.00p 100013
29/10/2009 509.00p 522.50p 506.50p 522.00p 144262
28/10/2009 519.00p 522.50p 513.50p 514.00p 220559
27/10/2009 516.50p 520.00p 511.50p 519.50p 95408
26/10/2009 525.00p 525.00p 511.00p 511.00p 39763
23/10/2009 533.00p 539.50p 521.00p 525.00p 39653
22/10/2009 520.50p 532.50p 519.50p 527.00p 113808
21/10/2009 528.00p 533.00p 516.50p 533.00p 165572
20/10/2009 541.00p 541.00p 527.50p 528.00p 18826
19/10/2009 527.00p 540.00p 527.00p 540.00p 52036
16/10/2009 530.00p 535.50p 519.00p 519.00p 47631
15/10/2009 537.00p 537.00p 525.00p 527.50p 128382
14/10/2009 538.00p 539.50p 535.00p 537.00p 40221
13/10/2009 535.00p 538.50p 525.00p 529.00p 133297
12/10/2009 535.00p 542.50p 531.00p 535.00p 49170
09/10/2009 529.00p 534.00p 523.50p 530.00p 69823
08/10/2009 530.00p 530.00p 516.00p 529.00p 78813
07/10/2009 521.50p 526.50p 516.50p 521.00p 70368
06/10/2009 512.50p 521.50p 507.00p 521.00p 92169
05/10/2009 506.00p 512.50p 502.50p 504.00p 97655
02/10/2009 515.00p 520.00p 502.00p 505.00p 126174
01/10/2009 521.50p 523.50p 515.00p 515.00p 45788
30/09/2009 533.50p 535.00p 515.50p 517.50p 80670
29/09/2009 533.00p 534.00p 526.50p 532.50p 52996
28/09/2009 526.00p 532.50p 518.00p 530.00p 51321
25/09/2009 521.00p 528.00p 518.00p 525.50p 61987
24/09/2009 528.00p 532.00p 517.00p 517.00p 98845
23/09/2009 542.00p 543.00p 529.50p 529.50p 83912
22/09/2009 549.50p 551.00p 542.50p 545.50p 111169
21/09/2009 550.00p 550.00p 540.00p 542.00p 70644

*Close Price adjusted for both dividends and splits