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
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