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
03/08/2022 857.00p 865.00p 847.05p 864.00p 138608
02/08/2022 863.00p 865.00p 851.00p 856.00p 100975
01/08/2022 874.00p 878.00p 861.00p 861.00p 89717
29/07/2022 857.00p 872.00p 848.99p 872.00p 107689
28/07/2022 845.00p 855.00p 838.00p 847.00p 82541
27/07/2022 840.00p 850.00p 840.00p 840.00p 144581
26/07/2022 847.00p 851.24p 836.00p 842.00p 114185
25/07/2022 835.00p 851.25p 835.00p 849.00p 92109
22/07/2022 837.00p 850.00p 828.00p 850.00p 216610
21/07/2022 830.00p 841.00p 827.80p 836.00p 152679
20/07/2022 834.00p 842.00p 827.48p 828.00p 108810
19/07/2022 823.00p 836.00p 821.20p 832.00p 108767
18/07/2022 810.00p 831.00p 819.75p 823.00p 85896
15/07/2022 810.00p 819.00p 807.79p 818.00p 115856
14/07/2022 816.00p 819.00p 799.00p 805.00p 90801
13/07/2022 826.00p 828.00p 811.23p 815.00p 153042
12/07/2022 823.00p 830.00p 819.00p 825.00p 217158
11/07/2022 820.00p 833.00p 820.00p 824.00p 141810
08/07/2022 825.00p 834.00p 818.76p 824.00p 130456
07/07/2022 828.00p 833.00p 822.00p 829.00p 88733
06/07/2022 818.00p 829.80p 818.00p 820.00p 194547
05/07/2022 841.00p 841.00p 811.00p 811.00p 109826
04/07/2022 836.00p 843.00p 832.00p 832.00p 80039
01/07/2022 818.00p 838.00p 814.00p 829.00p 80581
30/06/2022 827.00p 832.00p 813.00p 832.00p 149788
29/06/2022 838.00p 842.80p 831.00p 842.00p 142545
28/06/2022 855.00p 859.00p 844.00p 845.00p 90772
27/06/2022 839.00p 860.00p 839.00p 845.00p 291790
24/06/2022 826.00p 842.00p 819.77p 836.00p 199607
23/06/2022 823.00p 832.00p 814.00p 815.00p 166062
22/06/2022 828.00p 831.00p 812.00p 830.00p 99314
21/06/2022 829.00p 839.00p 828.00p 830.00p 94711
20/06/2022 824.00p 832.00p 820.00p 830.00p 160267
17/06/2022 826.00p 834.00p 815.25p 824.00p 239870
16/06/2022 845.00p 845.00p 812.00p 812.00p 350570
15/06/2022 839.00p 847.00p 830.00p 843.00p 128536
14/06/2022 836.00p 840.20p 821.00p 824.00p 140650
13/06/2022 837.00p 842.00p 829.00p 833.00p 170728
10/06/2022 865.00p 870.73p 843.00p 845.00p 95767
09/06/2022 871.00p 884.00p 865.00p 865.00p 141068
08/06/2022 882.00p 885.00p 874.00p 875.00p 125242
07/06/2022 875.00p 884.00p 872.00p 880.00p 112324
06/06/2022 870.00p 886.00p 870.00p 879.00p 104247
01/06/2022 889.00p 889.00p 867.00p 869.00p 95485
31/05/2022 891.00p 891.00p 873.00p 885.00p 138076
30/05/2022 893.00p 897.00p 881.60p 884.00p 156700
27/05/2022 872.00p 888.00p 872.00p 882.00p 169505
26/05/2022 859.00p 882.00p 859.00p 882.00p 110287
25/05/2022 864.00p 865.25p 855.00p 865.00p 94797
24/05/2022 860.00p 865.75p 856.00p 858.00p 196124
23/05/2022 847.00p 865.00p 845.00p 862.00p 197494
20/05/2022 835.00p 851.00p 835.00p 840.00p 113615
19/05/2022 842.00p 843.60p 822.00p 837.00p 115637
18/05/2022 876.00p 878.00p 854.00p 854.00p 200121
17/05/2022 868.00p 877.00p 862.20p 870.00p 167118
16/05/2022 837.00p 864.00p 837.00p 858.00p 104568
13/05/2022 848.00p 856.00p 846.00p 856.00p 115703
12/05/2022 834.00p 844.00p 823.00p 844.00p 169421
11/05/2022 845.00p 850.00p 838.00p 842.00p 164319
10/05/2022 846.00p 849.98p 838.00p 839.00p 159682
09/05/2022 849.00p 864.00p 831.00p 840.00p 184195
06/05/2022 859.00p 867.20p 842.00p 853.00p 152327
05/05/2022 876.00p 882.60p 861.00p 863.00p 119875
04/05/2022 872.00p 879.00p 861.00p 868.00p 119181
03/05/2022 875.00p 885.00p 872.00p 874.00p 228557
29/04/2022 885.00p 889.59p 882.00p 882.00p 127237
28/04/2022 876.00p 886.53p 874.00p 880.00p 189520
27/04/2022 871.00p 879.96p 860.00p 873.00p 105035
26/04/2022 872.00p 880.60p 870.00p 870.00p 156180
25/04/2022 870.00p 870.00p 856.00p 866.00p 155314
22/04/2022 883.00p 894.00p 877.00p 877.00p 245336
21/04/2022 894.00p 900.00p 889.75p 898.00p 323803
20/04/2022 885.00p 895.00p 883.00p 895.00p 145635
19/04/2022 881.00p 893.12p 878.00p 889.00p 116185
18/04/2022 894.00p 896.00p 886.00p 896.00p 103683
15/04/2022 894.00p 896.00p 886.00p 896.00p 103683
14/04/2022 894.00p 896.00p 886.00p 896.00p 103683
13/04/2022 889.00p 896.00p 883.00p 884.00p 142770
12/04/2022 897.00p 897.00p 884.00p 896.00p 163490
11/04/2022 901.00p 903.50p 892.00p 899.00p 102127
08/04/2022 901.00p 903.00p 891.00p 901.00p 133802
07/04/2022 893.00p 901.00p 887.00p 893.00p 191411
06/04/2022 893.00p 894.42p 883.00p 894.00p 168305
05/04/2022 885.00p 898.00p 885.00p 898.00p 131448
04/04/2022 890.00p 899.02p 886.00p 889.00p 170539
01/04/2022 896.00p 900.50p 883.00p 883.00p 126572
31/03/2022 888.00p 894.19p 884.89p 886.00p 142520
30/03/2022 890.00p 894.00p 885.00p 887.00p 121263
29/03/2022 875.00p 903.00p 875.00p 887.00p 222148
28/03/2022 869.00p 882.66p 868.00p 876.00p 137467
25/03/2022 864.00p 874.00p 864.00p 866.00p 69329
24/03/2022 867.00p 870.00p 861.00p 867.00p 76678
23/03/2022 872.00p 875.00p 861.00p 872.00p 123231
22/03/2022 865.00p 881.00p 865.00p 871.00p 120494
21/03/2022 864.00p 874.00p 862.00p 874.00p 191781
18/03/2022 858.00p 869.00p 853.00p 865.00p 313476
17/03/2022 856.00p 861.00p 851.00p 857.00p 173139
16/03/2022 838.00p 862.00p 828.00p 861.00p 297033
15/03/2022 817.00p 826.00p 807.00p 826.00p 91612
14/03/2022 823.00p 829.00p 818.92p 824.00p 127779
11/03/2022 806.00p 831.00p 806.00p 817.00p 131378
10/03/2022 812.00p 817.00p 799.63p 803.00p 116628
09/03/2022 794.00p 814.81p 790.00p 811.00p 172865
08/03/2022 767.00p 788.99p 765.00p 780.00p 248005
07/03/2022 763.00p 789.00p 738.00p 770.00p 350345
04/03/2022 814.00p 816.70p 775.00p 785.00p 279038
03/03/2022 839.00p 848.00p 816.00p 816.00p 154847
02/03/2022 826.00p 847.00p 822.00p 847.00p 94599
01/03/2022 837.00p 850.00p 823.00p 823.00p 151715
28/02/2022 838.00p 848.00p 828.00p 843.00p 122070
25/02/2022 826.00p 849.00p 826.00p 844.00p 157213
24/02/2022 830.00p 830.00p 812.00p 822.00p 278317
23/02/2022 851.00p 859.07p 843.00p 844.00p 256061
22/02/2022 845.00p 858.00p 834.00p 850.00p 206705
21/02/2022 875.00p 878.82p 849.75p 851.00p 207099
18/02/2022 866.00p 870.00p 860.00p 860.00p 117999
17/02/2022 871.00p 879.12p 863.00p 871.00p 99671
16/02/2022 886.00p 888.00p 875.50p 882.00p 74236
15/02/2022 866.00p 885.00p 866.00p 882.00p 144392
14/02/2022 880.00p 880.00p 860.21p 866.00p 127671
11/02/2022 891.00p 895.58p 886.00p 892.00p 120643
10/02/2022 895.00p 904.00p 893.00p 894.00p 137653
09/02/2022 894.00p 900.68p 889.00p 889.00p 137854
08/02/2022 885.00p 893.00p 884.00p 891.00p 136089
07/02/2022 884.00p 888.00p 877.63p 888.00p 85324
04/02/2022 894.00p 896.50p 877.00p 877.00p 141563
03/02/2022 901.00p 902.00p 883.00p 883.00p 79653
02/02/2022 900.00p 902.00p 892.10p 896.00p 114427
01/02/2022 886.00p 899.00p 885.00p 892.00p 141609
31/01/2022 891.00p 893.00p 879.71p 881.00p 120336
28/01/2022 884.00p 890.00p 869.75p 874.00p 217646
27/01/2022 871.00p 895.00p 870.00p 892.00p 75825
26/01/2022 884.00p 888.00p 873.95p 887.00p 85194
25/01/2022 869.00p 885.60p 862.97p 872.00p 250222
24/01/2022 887.00p 896.00p 842.50p 860.00p 211917
21/01/2022 900.00p 904.00p 885.11p 890.00p 133299
20/01/2022 915.00p 916.00p 904.33p 905.00p 98471
19/01/2022 900.00p 913.00p 900.00p 913.00p 114760
18/01/2022 915.00p 916.00p 900.20p 908.00p 132457
17/01/2022 905.00p 920.00p 905.00p 915.00p 148925
14/01/2022 911.00p 915.00p 902.00p 902.00p 106911
13/01/2022 915.00p 920.22p 910.00p 910.00p 99241
12/01/2022 917.00p 923.50p 915.10p 917.00p 199650
10/01/2022 928.00p 928.00p 908.00p 908.00p 152766
07/01/2022 926.00p 926.00p 913.00p 924.00p 81636
06/01/2022 913.00p 923.13p 911.00p 921.00p 127249
05/01/2022 934.00p 937.37p 928.91p 930.00p 134065
04/01/2022 929.00p 935.00p 923.11p 934.00p 164580
03/01/2022 922.00p 923.00p 918.00p 918.00p 24424
31/12/2021 922.00p 923.00p 918.00p 918.00p 24424
30/12/2021 922.00p 926.00p 917.56p 926.00p 54024
29/12/2021 917.00p 928.00p 916.35p 919.00p 161379
28/12/2021 909.00p 917.00p 909.00p 917.00p 98469
27/12/2021 909.00p 917.00p 909.00p 917.00p 98469
24/12/2021 909.00p 917.00p 909.00p 917.00p 98469
23/12/2021 906.00p 916.00p 902.00p 910.00p 203203
22/12/2021 899.00p 907.00p 898.00p 904.00p 135616
21/12/2021 903.00p 905.54p 892.00p 902.00p 99972
20/12/2021 887.00p 892.00p 873.15p 891.00p 176160
17/12/2021 895.00p 900.00p 892.75p 900.00p 257563
16/12/2021 899.00p 899.00p 893.00p 898.00p 99429
15/12/2021 895.00p 895.00p 885.00p 886.00p 248767
14/12/2021 897.00p 902.00p 888.00p 889.00p 377429
13/12/2021 899.00p 902.10p 888.00p 888.00p 201209
10/12/2021 901.00p 903.54p 894.00p 901.00p 144125
09/12/2021 909.00p 911.00p 900.00p 904.00p 173844
08/12/2021 906.00p 914.00p 900.13p 903.00p 128337
07/12/2021 893.00p 907.00p 890.00p 901.00p 104939
06/12/2021 885.00p 896.00p 884.00p 888.00p 111185
03/12/2021 887.00p 892.00p 874.95p 877.00p 87872
02/12/2021 880.00p 888.00p 879.00p 880.00p 79332
01/12/2021 884.00p 890.00p 879.95p 888.00p 72305
30/11/2021 875.00p 882.00p 870.00p 870.00p 165955
29/11/2021 889.00p 893.00p 885.38p 889.00p 160250
26/11/2021 880.00p 893.00p 873.00p 873.00p 204576
25/11/2021 905.00p 910.00p 898.26p 906.00p 68410
24/11/2021 915.00p 919.00p 906.00p 912.00p 103517
23/11/2021 910.00p 916.00p 902.79p 911.00p 171883
22/11/2021 915.00p 920.00p 907.68p 918.00p 126523
19/11/2021 914.00p 919.00p 910.00p 912.00p 68083
18/11/2021 913.00p 921.00p 912.00p 916.00p 113893
17/11/2021 917.00p 920.60p 911.00p 911.00p 82787
16/11/2021 923.00p 926.00p 916.75p 921.00p 95212
15/11/2021 925.00p 925.12p 918.00p 924.00p 105606
12/11/2021 922.00p 924.00p 918.00p 918.00p 89007
11/11/2021 920.00p 929.00p 917.00p 927.00p 98181
10/11/2021 909.00p 921.00p 909.00p 913.00p 97996
09/11/2021 916.00p 919.00p 905.00p 905.00p 127016
08/11/2021 922.00p 924.00p 914.00p 914.00p 159114
05/11/2021 914.00p 929.00p 912.75p 920.00p 127171
04/11/2021 911.00p 922.00p 906.60p 915.00p 147138
03/11/2021 908.00p 909.00p 901.00p 908.00p 163765
02/11/2021 908.00p 910.50p 901.50p 905.00p 135855
01/11/2021 901.00p 912.00p 894.80p 906.00p 188707
29/10/2021 897.00p 901.00p 890.11p 896.00p 69924
28/10/2021 895.00p 901.00p 889.61p 895.00p 134807
27/10/2021 896.00p 902.00p 891.00p 900.00p 130617
26/10/2021 890.00p 900.00p 885.54p 900.00p 118185
25/10/2021 886.00p 895.83p 883.00p 891.00p 177645
22/10/2021 888.00p 890.60p 884.80p 889.00p 86516

*Close Price adjusted for both dividends and splits