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
29/09/2021 892.00p 896.00p 884.86p 892.00p 124020
28/09/2021 896.00p 899.48p 882.00p 882.00p 164980
27/09/2021 910.00p 916.00p 895.61p 901.00p 113922
24/09/2021 914.00p 914.70p 900.00p 900.00p 81439
23/09/2021 916.00p 919.00p 911.00p 914.00p 73154
22/09/2021 907.00p 915.00p 904.60p 910.00p 79171
21/09/2021 905.00p 905.00p 896.00p 903.00p 63911
20/09/2021 905.00p 905.00p 881.00p 898.00p 252915
17/09/2021 921.00p 924.00p 898.50p 899.00p 248454
16/09/2021 914.00p 915.00p 909.00p 909.00p 172937
15/09/2021 915.00p 919.09p 909.00p 909.00p 128816
14/09/2021 922.00p 923.00p 912.00p 913.00p 58323
13/09/2021 920.00p 923.00p 917.99p 920.00p 81317
10/09/2021 922.00p 926.00p 915.00p 915.00p 89318
09/09/2021 920.00p 933.00p 915.00p 915.00p 79795
08/09/2021 935.00p 935.00p 925.00p 926.00p 90392
07/09/2021 944.00p 946.40p 935.00p 935.00p 96743
06/09/2021 944.00p 948.00p 938.00p 942.00p 121392
03/09/2021 946.00p 947.00p 935.80p 945.00p 77012
02/09/2021 943.00p 946.25p 939.26p 946.00p 64724
01/09/2021 940.00p 945.00p 937.00p 944.00p 62944
31/08/2021 945.00p 945.00p 935.00p 935.00p 58092
30/08/2021 939.00p 941.00p 936.00p 941.00p 60848
27/08/2021 939.00p 941.00p 936.00p 941.00p 60848
26/08/2021 930.00p 938.00p 929.62p 938.00p 59931
25/08/2021 934.00p 937.00p 925.40p 937.00p 86018
24/08/2021 933.00p 933.00p 926.00p 926.00p 94994
23/08/2021 930.00p 936.00p 927.07p 929.00p 204380
20/08/2021 930.00p 930.00p 922.63p 930.00p 110590
19/08/2021 935.00p 936.77p 924.99p 928.00p 146605
18/08/2021 953.00p 953.00p 946.00p 946.00p 150677
17/08/2021 945.00p 957.00p 945.00p 951.00p 114350
16/08/2021 947.00p 950.00p 942.75p 945.00p 106599
13/08/2021 954.00p 959.50p 950.16p 952.00p 141405
12/08/2021 946.00p 951.00p 944.51p 946.00p 82690
11/08/2021 941.00p 946.00p 936.00p 946.00p 80931
10/08/2021 934.00p 940.00p 928.00p 940.00p 114477
09/08/2021 937.00p 939.15p 930.00p 933.00p 211616
06/08/2021 933.00p 937.00p 927.00p 931.00p 207693
05/08/2021 928.00p 933.59p 926.00p 927.00p 116509
04/08/2021 920.00p 930.00p 919.75p 930.00p 115517
03/08/2021 913.00p 924.00p 912.00p 917.00p 186493
02/08/2021 913.00p 918.44p 906.00p 914.00p 187928
30/07/2021 907.00p 907.54p 899.00p 906.00p 116929
29/07/2021 903.00p 909.00p 902.00p 908.00p 70255
28/07/2021 900.00p 906.00p 897.97p 901.00p 161617
27/07/2021 892.00p 899.00p 888.00p 899.00p 144557
26/07/2021 891.00p 898.00p 891.00p 894.00p 114075
23/07/2021 895.00p 897.00p 891.00p 893.00p 50247
22/07/2021 887.00p 896.22p 885.00p 885.00p 84620
21/07/2021 886.00p 890.46p 877.56p 886.00p 89516
20/07/2021 874.00p 880.00p 870.00p 872.00p 132716
19/07/2021 880.00p 883.00p 868.00p 868.00p 162752
16/07/2021 890.00p 894.60p 886.00p 886.00p 148621
15/07/2021 894.00p 898.64p 889.00p 889.00p 49818
14/07/2021 896.00p 899.82p 894.00p 899.00p 114027
13/07/2021 896.00p 903.00p 896.00p 902.00p 134807
12/07/2021 891.00p 899.42p 889.00p 898.00p 130350
09/07/2021 889.00p 894.00p 886.61p 892.00p 105679
08/07/2021 887.00p 891.23p 880.00p 883.00p 127560
07/07/2021 892.00p 895.32p 887.00p 894.00p 86727
06/07/2021 893.00p 894.00p 884.55p 885.00p 158098
05/07/2021 888.00p 897.00p 883.50p 897.00p 84170
02/07/2021 886.00p 892.00p 884.01p 888.00p 98314
01/07/2021 876.00p 892.00p 876.00p 880.00p 127240
30/06/2021 882.00p 887.00p 871.00p 871.00p 214509
29/06/2021 888.00p 890.91p 883.00p 883.00p 155279
28/06/2021 886.00p 891.00p 885.00p 885.00p 111454
25/06/2021 888.00p 892.00p 884.45p 890.00p 111389
24/06/2021 895.00p 899.00p 881.00p 887.00p 189215
23/06/2021 896.00p 898.00p 888.00p 894.00p 148987
22/06/2021 891.00p 896.49p 890.00p 893.00p 91447
21/06/2021 875.00p 891.00p 872.00p 887.00p 247354
18/06/2021 898.00p 910.00p 875.00p 892.00p 330213
17/06/2021 907.00p 911.00p 887.00p 890.00p 183015
16/06/2021 921.00p 924.00p 907.00p 907.00p 141202
15/06/2021 922.00p 930.00p 914.00p 914.00p 148713
14/06/2021 923.00p 929.00p 917.02p 919.00p 129777
11/06/2021 916.00p 921.00p 910.50p 918.00p 179281
10/06/2021 917.00p 919.00p 909.00p 909.00p 120676
09/06/2021 915.00p 920.00p 912.00p 912.00p 62275
08/06/2021 921.00p 924.00p 917.00p 917.00p 87447
07/06/2021 916.00p 925.00p 916.00p 920.00p 92583
04/06/2021 914.00p 920.00p 914.00p 918.00p 81551
03/06/2021 921.00p 923.00p 913.48p 915.00p 65017
02/06/2021 924.00p 927.00p 917.00p 917.00p 83416
01/06/2021 913.00p 924.00p 906.00p 919.00p 68715
31/05/2021 904.00p 914.00p 904.00p 911.00p 80744
28/05/2021 904.00p 914.00p 904.00p 911.00p 80744
27/05/2021 902.00p 912.00p 901.00p 908.00p 606210
26/05/2021 888.00p 906.00p 885.22p 903.00p 200568
25/05/2021 896.00p 898.31p 884.00p 884.00p 113295
24/05/2021 895.00p 902.00p 893.00p 894.00p 73934
21/05/2021 895.00p 905.00p 895.00p 897.00p 111933
20/05/2021 899.00p 906.00p 892.00p 895.00p 124904
19/05/2021 891.00p 905.80p 888.00p 898.00p 170197
18/05/2021 912.00p 914.99p 903.50p 904.00p 96449
17/05/2021 905.00p 908.40p 899.00p 902.00p 117901
14/05/2021 906.00p 908.49p 902.00p 905.00p 97791
13/05/2021 892.00p 894.00p 882.75p 897.00p 123266
12/05/2021 907.00p 910.43p 897.00p 904.00p 247424
11/05/2021 902.00p 903.33p 888.00p 897.00p 188701
10/05/2021 911.00p 916.00p 904.64p 915.00p 175895
07/05/2021 903.00p 912.00p 898.00p 910.00p 149951
06/05/2021 894.00p 903.35p 894.00p 898.00p 131875
05/05/2021 896.00p 902.00p 891.00p 894.00p 162262
04/05/2021 904.00p 905.22p 885.00p 888.00p 299283
30/04/2021 890.00p 900.00p 885.00p 900.00p 286219
29/04/2021 892.00p 896.00p 887.00p 889.00p 126394
28/04/2021 894.00p 895.00p 890.00p 892.00p 139136
27/04/2021 887.00p 894.60p 884.00p 889.00p 213807
26/04/2021 881.00p 895.00p 875.00p 895.00p 256842
23/04/2021 877.00p 884.00p 870.00p 878.00p 166582
22/04/2021 884.00p 893.12p 875.00p 886.00p 172929
21/04/2021 881.00p 889.00p 873.53p 881.00p 169294
20/04/2021 881.00p 891.19p 872.00p 875.00p 157130
19/04/2021 894.00p 896.00p 886.00p 892.00p 192747
16/04/2021 890.00p 896.00p 887.92p 891.00p 150485
15/04/2021 880.00p 890.00p 878.00p 887.00p 175697
14/04/2021 878.00p 880.00p 871.00p 880.00p 120652
13/04/2021 876.00p 881.56p 869.00p 878.00p 196729
12/04/2021 876.00p 880.00p 866.00p 875.00p 275942
09/04/2021 879.00p 881.65p 869.00p 876.00p 192685
08/04/2021 873.00p 882.39p 864.00p 875.00p 431888
07/04/2021 861.00p 875.00p 861.00p 875.00p 230560
06/04/2021 854.00p 864.00p 853.00p 860.00p 341991
02/04/2021 854.00p 858.00p 851.00p 851.00p 195469
01/04/2021 854.00p 858.00p 851.00p 851.00p 195469
31/03/2021 836.00p 856.00p 834.00p 854.00p 161463
30/03/2021 836.00p 848.00p 836.00p 848.00p 178335
29/03/2021 834.00p 842.00p 832.00p 840.00p 334930
26/03/2021 840.00p 846.00p 832.00p 836.00p 177305
25/03/2021 826.00p 834.00p 826.00p 830.00p 129347
24/03/2021 828.00p 840.00p 824.56p 830.00p 153184
23/03/2021 828.00p 838.00p 822.50p 830.00p 138190
22/03/2021 822.00p 838.00p 822.00p 834.00p 188069
19/03/2021 842.00p 848.00p 818.00p 818.00p 481479
18/03/2021 844.00p 850.40p 842.44p 846.00p 189338
17/03/2021 838.00p 844.68p 838.00p 842.00p 164681
16/03/2021 846.00p 851.33p 839.67p 848.00p 138520
15/03/2021 848.00p 854.00p 836.00p 840.00p 139223
12/03/2021 836.00p 848.00p 834.00p 848.00p 104103
11/03/2021 846.00p 848.00p 834.00p 838.00p 146852
10/03/2021 824.00p 844.00p 824.00p 844.00p 194614
09/03/2021 826.00p 846.00p 824.00p 840.00p 145126
08/03/2021 838.00p 838.00p 826.00p 834.00p 210543
05/03/2021 828.00p 832.00p 821.50p 830.00p 199839
04/03/2021 830.00p 838.00p 820.00p 836.00p 193930
03/03/2021 836.00p 840.00p 828.00p 838.00p 213558
02/03/2021 822.00p 836.00p 822.00p 826.00p 158011
01/03/2021 838.00p 848.00p 828.00p 834.00p 148246
26/02/2021 828.00p 832.00p 822.00p 822.00p 186421
25/02/2021 834.00p 842.00p 832.00p 840.00p 172912
24/02/2021 820.00p 838.00p 818.00p 836.00p 210798
23/02/2021 822.00p 838.00p 818.00p 828.00p 150955
22/02/2021 832.00p 832.00p 823.80p 826.00p 120998
19/02/2021 828.00p 840.00p 828.00p 836.00p 108708
18/02/2021 840.00p 850.00p 824.00p 834.00p 129035
17/02/2021 848.00p 853.52p 842.00p 842.00p 109417
16/02/2021 856.00p 857.58p 846.00p 856.00p 189809
15/02/2021 840.00p 854.00p 838.50p 854.00p 140063
12/02/2021 826.00p 838.00p 822.00p 836.00p 142037
11/02/2021 832.00p 836.00p 826.00p 834.00p 122455
10/02/2021 838.00p 840.00p 832.00p 836.00p 146204
09/02/2021 832.00p 838.74p 826.00p 832.00p 77338
08/02/2021 826.00p 838.00p 822.00p 834.00p 142454
05/02/2021 828.00p 832.00p 818.00p 832.00p 187429
04/02/2021 828.00p 832.00p 820.00p 820.00p 149900
03/02/2021 830.00p 832.00p 820.00p 824.00p 165343
02/02/2021 818.00p 828.62p 814.00p 826.00p 251864
01/02/2021 808.00p 818.00p 804.00p 812.00p 163536
29/01/2021 800.00p 814.00p 796.00p 808.00p 182891
28/01/2021 804.00p 818.00p 802.00p 818.00p 135154
27/01/2021 826.00p 836.00p 806.00p 812.00p 182137
26/01/2021 822.00p 840.00p 822.00p 830.00p 125326
25/01/2021 836.00p 840.00p 822.00p 822.00p 197782
22/01/2021 832.00p 836.00p 822.00p 826.00p 198149
21/01/2021 836.00p 836.79p 828.00p 828.00p 112176
20/01/2021 824.00p 834.88p 820.00p 830.00p 150622
19/01/2021 828.00p 832.00p 820.45p 826.00p 97948
18/01/2021 832.00p 833.00p 820.00p 822.00p 154497
15/01/2021 828.00p 834.20p 820.00p 824.00p 106398
14/01/2021 840.00p 844.00p 830.00p 834.00p 146834
13/01/2021 840.00p 848.00p 832.00p 832.00p 119772
12/01/2021 844.00p 851.20p 836.00p 836.00p 112838
11/01/2021 862.00p 868.00p 846.00p 846.00p 114254
08/01/2021 866.00p 870.00p 856.00p 858.00p 172832
07/01/2021 860.00p 863.58p 850.00p 862.00p 136096
06/01/2021 852.00p 858.00p 838.00p 858.00p 194294
05/01/2021 832.00p 850.55p 826.38p 844.00p 207099
04/01/2021 834.00p 846.00p 830.40p 840.00p 248655
31/12/2020 830.00p 833.60p 822.57p 832.00p 62422
30/12/2020 850.00p 852.74p 836.00p 844.00p 78262
24/12/2020 820.00p 836.00p 812.17p 828.00p 131037
23/12/2020 800.00p 824.00p 800.00p 824.00p 151712
22/12/2020 794.00p 808.00p 792.53p 804.00p 122514
21/12/2020 810.00p 810.00p 786.00p 794.00p 187440
18/12/2020 830.00p 834.00p 812.00p 812.00p 461376
17/12/2020 826.00p 826.00p 810.00p 826.00p 158345
16/12/2020 830.00p 830.00p 815.78p 820.00p 205214

*Close Price adjusted for both dividends and splits