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
15/12/2020 820.00p 826.00p 802.00p 818.00p 203118
14/12/2020 812.00p 824.00p 805.08p 818.00p 120973
11/12/2020 804.00p 814.12p 792.00p 814.00p 259417
10/12/2020 822.00p 822.00p 794.00p 812.00p 168697
09/12/2020 816.00p 830.00p 806.00p 806.00p 173188
08/12/2020 816.00p 834.00p 811.52p 816.00p 187513
07/12/2020 838.00p 838.00p 814.00p 814.00p 153548
04/12/2020 826.00p 834.00p 820.00p 828.00p 130461
03/12/2020 816.00p 834.00p 816.00p 824.00p 220438
02/12/2020 808.00p 824.00p 807.50p 824.00p 251451
01/12/2020 802.00p 818.00p 800.00p 816.00p 186081
30/11/2020 800.00p 820.00p 790.00p 806.00p 286977
27/11/2020 812.00p 815.84p 790.00p 810.00p 436946
26/11/2020 848.00p 848.00p 814.00p 820.00p 108747
25/11/2020 858.00p 858.00p 835.68p 840.00p 166776
24/11/2020 830.00p 858.00p 830.00p 854.00p 188833
23/11/2020 850.00p 860.00p 840.00p 854.00p 289769
20/11/2020 846.00p 867.39p 842.00p 852.00p 284545
19/11/2020 844.00p 860.00p 842.00p 858.00p 935657
18/11/2020 834.00p 870.00p 826.00p 854.00p 192659
17/11/2020 840.00p 849.94p 824.00p 830.00p 108449
16/11/2020 836.00p 858.00p 833.16p 850.00p 109887
13/11/2020 810.00p 830.00p 806.80p 826.00p 111494
12/11/2020 814.00p 818.00p 808.00p 818.00p 61947
10/11/2020 792.00p 808.33p 788.00p 800.00p 169923
09/11/2020 760.00p 798.39p 754.32p 792.00p 162178
06/11/2020 746.00p 756.00p 735.85p 748.00p 213670
05/11/2020 740.00p 746.00p 736.02p 740.00p 77415
04/11/2020 710.00p 732.00p 710.00p 728.00p 38174
03/11/2020 712.00p 726.00p 706.00p 724.00p 74964
02/11/2020 700.00p 712.00p 694.00p 706.00p 67157
30/10/2020 708.00p 708.66p 696.45p 700.00p 147042
29/10/2020 720.00p 722.16p 706.00p 709.00p 91878
28/10/2020 738.00p 744.00p 720.00p 729.00p 89412
27/10/2020 734.00p 751.59p 734.00p 742.00p 99387
26/10/2020 750.00p 758.00p 738.00p 738.00p 90399
23/10/2020 752.00p 766.00p 747.00p 750.00p 52227
22/10/2020 736.00p 748.00p 730.00p 745.00p 71140
21/10/2020 764.00p 764.00p 734.00p 734.00p 80851
20/10/2020 750.00p 758.00p 746.68p 754.00p 47301
19/10/2020 772.00p 772.00p 750.17p 754.00p 94940
16/10/2020 752.00p 772.00p 752.00p 764.00p 46237
15/10/2020 760.00p 764.00p 746.00p 754.00p 71930
14/10/2020 774.00p 778.00p 758.66p 760.00p 159710
13/10/2020 772.00p 775.33p 764.00p 764.00p 81903
12/10/2020 782.00p 782.00p 762.00p 772.00p 80640
09/10/2020 766.00p 768.00p 760.00p 764.00p 77341
08/10/2020 756.00p 766.00p 751.00p 759.00p 5256
07/10/2020 754.00p 756.00p 746.00p 754.00p 75948
06/10/2020 744.00p 754.00p 740.53p 754.00p 297934
05/10/2020 740.00p 748.67p 734.00p 746.00p 205172
02/10/2020 726.00p 733.29p 724.00p 731.00p 70181
01/10/2020 732.00p 734.94p 724.00p 724.00p 147306
30/09/2020 718.00p 730.00p 718.00p 730.00p 55022
29/09/2020 732.00p 732.00p 716.34p 719.00p 64889
28/09/2020 728.00p 732.20p 722.00p 726.00p 53878
25/09/2020 718.00p 730.00p 712.00p 716.00p 52739
24/09/2020 718.00p 726.65p 710.00p 710.00p 57302
23/09/2020 720.00p 736.00p 720.00p 725.00p 85291
22/09/2020 700.00p 721.68p 700.00p 700.00p 127015
21/09/2020 736.00p 736.00p 714.48p 720.00p 186210
18/09/2020 744.00p 748.00p 735.20p 744.00p 38923
17/09/2020 740.00p 742.79p 736.90p 740.00p 27051
16/09/2020 746.00p 752.00p 742.95p 746.00p 39035
15/09/2020 748.00p 753.55p 744.04p 752.00p 24689
14/09/2020 726.00p 744.25p 730.00p 738.00p 19945
11/09/2020 726.00p 742.00p 726.00p 736.00p 32362
10/09/2020 734.00p 743.93p 724.00p 724.00p 60077
09/09/2020 740.00p 746.00p 732.60p 738.00p 46797
08/09/2020 736.00p 742.72p 731.54p 732.00p 85769
07/09/2020 742.00p 745.52p 730.88p 745.00p 18807
04/09/2020 752.00p 754.32p 724.00p 728.00p 37107
03/09/2020 760.00p 764.00p 752.00p 753.00p 61344
02/09/2020 750.00p 762.00p 743.60p 762.00p 37810
01/09/2020 756.00p 760.00p 742.00p 750.00p 49899
28/08/2020 758.00p 760.00p 755.96p 758.00p 25016
27/08/2020 754.00p 758.00p 754.00p 756.00p 24688
26/08/2020 758.00p 759.50p 752.00p 752.00p 37535
25/08/2020 768.00p 768.00p 756.00p 756.00p 38892
24/08/2020 762.00p 770.00p 754.02p 762.00p 39198
21/08/2020 760.00p 760.00p 739.32p 746.00p 27449
20/08/2020 760.00p 761.33p 752.00p 752.00p 48689
19/08/2020 768.00p 773.20p 764.32p 772.00p 75026
18/08/2020 760.00p 776.00p 760.00p 768.00p 62517
17/08/2020 770.00p 772.00p 760.00p 760.00p 64496
14/08/2020 770.00p 776.00p 760.00p 762.00p 50945
13/08/2020 776.00p 780.00p 775.52p 778.00p 36397
12/08/2020 770.00p 783.95p 770.00p 780.00p 36786
11/08/2020 766.00p 777.28p 763.86p 776.00p 69773
10/08/2020 760.00p 764.00p 756.70p 760.00p 41639
07/08/2020 750.00p 759.00p 750.00p 759.00p 42710
06/08/2020 762.00p 762.00p 752.00p 754.00p 22808
05/08/2020 758.00p 766.00p 752.00p 760.00p 47752
04/08/2020 758.00p 758.00p 746.00p 752.00p 38276
03/08/2020 742.00p 754.00p 732.53p 752.00p 60684
31/07/2020 744.00p 748.47p 732.00p 738.00p 66049
30/07/2020 754.00p 758.00p 738.00p 741.00p 29243
29/07/2020 768.00p 768.00p 750.00p 758.00p 67503
28/07/2020 770.00p 775.00p 760.00p 770.00p 51848
27/07/2020 760.00p 768.00p 757.00p 766.00p 59707
24/07/2020 768.00p 774.00p 744.00p 774.00p 52039
23/07/2020 772.00p 778.54p 768.00p 774.00p 40203
22/07/2020 768.00p 775.90p 768.00p 771.00p 48863
21/07/2020 784.00p 788.00p 769.06p 776.00p 46925
20/07/2020 772.00p 779.92p 756.00p 774.00p 52202
17/07/2020 778.00p 780.46p 771.22p 778.00p 40964
16/07/2020 774.00p 782.00p 768.02p 770.00p 45209
15/07/2020 774.00p 787.20p 770.00p 776.00p 35589
14/07/2020 766.00p 772.00p 763.50p 768.00p 38805
13/07/2020 774.00p 787.39p 766.10p 776.00p 50601
10/07/2020 754.00p 766.00p 748.00p 762.00p 76945
09/07/2020 770.00p 781.00p 756.00p 760.00p 53478
08/07/2020 768.00p 778.00p 758.00p 774.00p 85872
07/07/2020 770.00p 779.00p 766.00p 778.00p 56096
06/07/2020 788.00p 801.36p 776.00p 780.00p 96785
03/07/2020 778.00p 789.10p 762.00p 776.00p 100025
02/07/2020 772.00p 791.08p 768.00p 782.00p 57172
01/07/2020 772.00p 780.00p 754.00p 764.00p 51656
30/06/2020 784.00p 785.00p 763.00p 768.00p 52936
29/06/2020 774.00p 784.00p 762.00p 784.00p 77928
26/06/2020 780.00p 786.00p 776.00p 782.00p 41562
25/06/2020 764.00p 780.00p 760.00p 774.00p 41545
24/06/2020 788.00p 794.10p 772.00p 778.00p 33840
23/06/2020 788.00p 800.27p 788.00p 800.00p 64705
22/06/2020 792.00p 810.96p 784.00p 792.00p 150156
19/06/2020 798.00p 820.00p 789.00p 800.00p 73721
18/06/2020 782.00p 810.00p 771.84p 782.00p 41511
17/06/2020 790.00p 800.64p 772.00p 788.00p 41734
16/06/2020 794.00p 802.00p 763.00p 780.00p 45425
15/06/2020 742.00p 780.00p 735.98p 763.00p 81594
12/06/2020 752.00p 770.00p 748.00p 766.00p 76710
11/06/2020 760.00p 772.00p 752.15p 760.00p 51148
10/06/2020 790.00p 792.00p 764.00p 766.00p 41973
09/06/2020 786.00p 798.00p 762.00p 773.00p 55072
08/06/2020 788.00p 806.00p 776.45p 784.00p 110726
05/06/2020 796.00p 802.42p 769.89p 780.00p 63228
04/06/2020 792.00p 797.98p 764.00p 764.00p 40767
03/06/2020 784.00p 809.76p 770.00p 788.00p 81435
02/06/2020 758.00p 772.72p 758.00p 760.00p 42596
01/06/2020 758.00p 770.00p 754.00p 756.00p 40995
01/06/2020 758.00p 770.00p 754.00p 756.00p 40995
29/05/2020 760.00p 764.24p 752.00p 756.00p 38856
28/05/2020 756.00p 778.20p 753.58p 754.00p 82025
27/05/2020 752.00p 771.86p 752.00p 752.00p 89072
26/05/2020 746.00p 762.00p 744.00p 758.00p 93075
22/05/2020 724.00p 741.56p 720.00p 738.00p 61315
21/05/2020 730.00p 754.00p 724.00p 748.00p 48030
20/05/2020 756.00p 760.00p 738.00p 760.00p 60075
19/05/2020 778.00p 778.00p 746.00p 764.00p 92820
18/05/2020 760.00p 772.00p 734.00p 772.00p 87738
15/05/2020 730.00p 748.00p 724.00p 742.00p 77180
14/05/2020 728.00p 736.00p 712.00p 734.00p 84755
13/05/2020 742.00p 759.00p 730.00p 746.00p 78711
12/05/2020 746.00p 765.00p 727.07p 760.00p 66104
11/05/2020 750.00p 760.12p 734.00p 760.00p 96416
07/05/2020 728.00p 750.00p 719.32p 750.00p 77985
06/05/2020 724.00p 744.00p 718.00p 732.00p 55992
05/05/2020 730.00p 742.18p 716.00p 720.00p 107627
01/05/2020 726.00p 737.80p 713.43p 720.00p 97698
30/04/2020 774.00p 780.00p 744.00p 760.00p 122389
29/04/2020 760.00p 782.00p 750.90p 782.00p 145135
28/04/2020 736.00p 758.00p 736.00p 758.00p 87640
27/04/2020 742.00p 752.00p 730.00p 748.00p 67248
24/04/2020 720.00p 750.00p 714.00p 750.00p 83637
23/04/2020 720.00p 749.84p 714.00p 739.00p 60239
22/04/2020 706.00p 730.00p 704.00p 728.00p 80777
21/04/2020 700.00p 714.00p 694.00p 706.00p 81601
20/04/2020 752.00p 752.00p 712.00p 728.00p 70943
17/04/2020 734.00p 754.00p 724.00p 738.00p 75317
16/04/2020 716.00p 732.00p 710.00p 722.00p 62373
15/04/2020 718.00p 737.72p 700.00p 720.00p 134802
14/04/2020 730.00p 750.00p 718.00p 727.00p 116893
09/04/2020 722.00p 750.00p 710.00p 734.00p 207858
08/04/2020 692.00p 728.00p 684.00p 728.00p 130304
07/04/2020 706.00p 728.00p 700.00p 720.00p 188818
06/04/2020 690.00p 710.00p 680.00p 688.00p 153369
03/04/2020 670.00p 688.00p 658.00p 672.00p 84023
02/04/2020 676.00p 701.58p 664.00p 675.00p 83736
01/04/2020 698.00p 698.00p 674.00p 696.00p 72636
31/03/2020 704.00p 710.00p 682.22p 704.00p 220615
30/03/2020 664.00p 680.00p 656.00p 676.00p 98670
27/03/2020 698.00p 700.00p 657.60p 658.00p 128299
26/03/2020 680.00p 710.00p 645.98p 692.00p 97213
25/03/2020 660.00p 686.00p 660.00p 680.00p 346049
24/03/2020 620.00p 648.00p 604.00p 646.00p 99017
23/03/2020 600.00p 612.00p 572.00p 598.00p 369569
20/03/2020 606.00p 638.00p 600.00p 638.00p 81911
19/03/2020 612.00p 613.95p 552.00p 604.00p 102379
18/03/2020 632.00p 658.00p 600.00p 612.00p 99868
17/03/2020 660.00p 686.00p 624.00p 686.00p 204923
16/03/2020 660.00p 662.00p 598.00p 647.00p 133697
13/03/2020 706.00p 736.00p 674.00p 694.00p 117256
12/03/2020 704.00p 726.00p 677.25p 704.00p 111026
11/03/2020 796.00p 796.00p 760.00p 764.00p 81190
10/03/2020 802.00p 822.74p 777.00p 780.00p 103215
09/03/2020 810.00p 815.16p 756.00p 800.00p 158802
06/03/2020 824.00p 850.00p 800.70p 830.00p 97030
05/03/2020 840.00p 859.80p 832.00p 852.00p 91535
04/03/2020 832.00p 874.68p 832.00p 860.00p 81614
03/03/2020 834.00p 868.00p 832.00p 840.00p 124699

*Close Price adjusted for both dividends and splits