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
02/03/2020 840.00p 855.00p 804.00p 836.00p 121605
28/02/2020 800.00p 836.00p 794.00p 830.00p 145971
27/02/2020 872.00p 872.00p 843.50p 862.00p 107029
26/02/2020 878.00p 890.00p 866.32p 890.00p 93338
25/02/2020 894.00p 903.90p 885.30p 890.00p 57455
24/02/2020 902.00p 915.60p 882.00p 900.00p 109565
21/02/2020 922.00p 930.00p 920.00p 930.00p 77738
20/02/2020 922.00p 934.00p 922.00p 934.00p 38785
19/02/2020 940.00p 940.00p 930.00p 938.00p 42067
18/02/2020 930.00p 934.50p 920.00p 928.00p 44577
17/02/2020 934.00p 934.00p 925.56p 934.00p 46562
14/02/2020 930.00p 930.00p 920.00p 924.00p 47757
13/02/2020 934.00p 934.00p 918.00p 918.00p 50779
12/02/2020 930.00p 934.00p 924.00p 929.00p 31478
11/02/2020 922.00p 928.00p 918.00p 924.00p 59611
10/02/2020 910.00p 924.00p 910.00p 921.00p 47246
07/02/2020 924.00p 934.00p 920.00p 926.00p 35293
06/02/2020 920.00p 937.50p 920.00p 924.00p 62196
05/02/2020 922.00p 930.00p 920.00p 928.00p 55478
04/02/2020 922.00p 924.00p 912.00p 924.00p 53611
03/02/2020 902.00p 916.00p 897.10p 910.00p 108439
31/01/2020 908.00p 910.40p 892.00p 902.00p 48746
30/01/2020 904.00p 910.00p 894.00p 901.00p 67393
29/01/2020 916.00p 918.00p 906.00p 906.00p 46612
28/01/2020 910.00p 914.00p 904.80p 914.00p 55592
27/01/2020 900.00p 907.00p 888.22p 899.00p 83952
24/01/2020 918.00p 923.70p 912.10p 922.00p 43839
23/01/2020 906.00p 913.75p 900.00p 902.00p 57351
22/01/2020 918.00p 928.00p 910.00p 914.00p 47495
21/01/2020 916.00p 924.00p 912.00p 924.00p 66357
20/01/2020 924.00p 928.00p 916.00p 918.00p 54370
17/01/2020 914.00p 926.00p 914.00p 924.00p 81252
16/01/2020 918.00p 920.00p 910.00p 912.00p 75952
15/01/2020 910.00p 918.00p 908.88p 918.00p 47181
14/01/2020 908.00p 914.00p 898.00p 914.00p 61094
13/01/2020 900.00p 912.00p 898.00p 912.00p 78591
10/01/2020 904.00p 904.00p 896.00p 904.00p 78893
09/01/2020 904.00p 904.00p 896.00p 904.00p 64364
08/01/2020 902.00p 904.00p 894.00p 898.00p 81267
07/01/2020 900.00p 906.00p 900.00p 904.00p 98564
06/01/2020 904.00p 904.00p 898.00p 904.00p 132079
03/01/2020 904.00p 905.06p 895.00p 902.00p 81523
02/01/2020 898.00p 908.00p 892.00p 908.00p 81738
31/12/2019 896.00p 897.70p 892.00p 896.00p 47232
30/12/2019 896.00p 896.89p 892.50p 896.00p 61843
27/12/2019 896.00p 896.00p 888.00p 893.00p 37908
24/12/2019 894.00p 896.00p 889.28p 896.00p 22315
23/12/2019 890.00p 896.00p 882.32p 890.00p 167265
20/12/2019 890.00p 892.00p 882.00p 884.00p 61186
19/12/2019 892.00p 892.00p 887.28p 890.00p 41875
18/12/2019 886.00p 890.06p 885.00p 888.00p 149277
17/12/2019 890.00p 890.00p 880.00p 884.00p 72613
16/12/2019 886.00p 895.04p 883.00p 889.00p 143717
13/12/2019 878.00p 886.00p 871.00p 872.00p 75033
12/12/2019 858.00p 870.00p 856.00p 870.00p 136115
11/12/2019 860.00p 866.00p 846.00p 866.00p 70652
10/12/2019 848.00p 865.00p 848.00p 862.00p 45768
09/12/2019 858.00p 862.19p 852.00p 861.00p 42023
06/12/2019 852.00p 860.00p 846.00p 860.00p 61717
05/12/2019 850.00p 852.00p 847.19p 852.00p 34795
04/12/2019 848.00p 850.00p 835.25p 850.00p 33100
03/12/2019 856.00p 856.00p 834.00p 840.00p 41178
02/12/2019 860.00p 862.00p 852.00p 854.00p 35470
29/11/2019 856.00p 860.00p 854.00p 857.00p 42437
28/11/2019 858.00p 860.00p 852.24p 857.00p 21797
27/11/2019 858.00p 866.00p 852.24p 855.00p 91009
26/11/2019 848.00p 858.00p 844.00p 853.00p 211994
25/11/2019 846.00p 847.56p 844.00p 844.00p 52742
22/11/2019 842.00p 846.80p 842.00p 845.00p 58613
21/11/2019 836.00p 841.60p 831.15p 839.00p 72372
20/11/2019 850.00p 851.00p 844.00p 850.00p 47957
19/11/2019 856.00p 858.00p 850.66p 854.00p 51825
18/11/2019 854.00p 855.04p 850.00p 854.00p 44368
15/11/2019 852.00p 854.40p 846.00p 851.00p 53771
14/11/2019 846.00p 856.00p 844.00p 850.00p 96967
13/11/2019 850.00p 857.20p 846.00p 854.00p 54760
12/11/2019 858.00p 863.90p 852.00p 860.00p 85902
11/11/2019 858.00p 861.93p 852.08p 856.00p 157894
08/11/2019 872.00p 872.00p 860.07p 866.00p 40796
07/11/2019 870.00p 878.00p 866.00p 866.00p 34463
06/11/2019 866.00p 870.00p 862.00p 862.00p 50790
05/11/2019 868.00p 870.00p 854.80p 862.00p 60578
04/11/2019 858.00p 868.00p 855.44p 866.00p 43085
01/11/2019 858.00p 858.00p 850.00p 850.00p 23071
31/10/2019 862.00p 862.00p 850.00p 850.00p 20496
30/10/2019 852.00p 862.00p 852.00p 854.00p 29288
29/10/2019 858.00p 860.00p 851.56p 852.00p 35664
28/10/2019 858.00p 858.00p 850.00p 858.00p 45991
25/10/2019 858.00p 858.00p 846.00p 850.00p 28916
24/10/2019 856.00p 860.00p 849.10p 853.00p 44596
23/10/2019 850.00p 854.00p 843.23p 850.00p 17037
22/10/2019 848.00p 850.00p 842.00p 850.00p 14026
21/10/2019 844.00p 848.00p 836.00p 846.00p 30535
18/10/2019 852.00p 852.00p 836.00p 844.00p 37807
17/10/2019 854.00p 854.00p 842.00p 848.00p 25126
16/10/2019 844.00p 848.00p 840.00p 842.00p 26358
15/10/2019 842.00p 850.00p 840.00p 842.00p 49388
14/10/2019 840.00p 842.00p 834.66p 842.00p 71751
11/10/2019 840.00p 848.00p 832.77p 836.00p 64535
10/10/2019 836.00p 844.00p 832.00p 840.00p 15492
09/10/2019 838.00p 838.00p 832.00p 832.00p 58431
08/10/2019 844.00p 844.00p 830.00p 830.00p 42645
07/10/2019 836.00p 842.00p 833.68p 840.00p 30832
04/10/2019 832.00p 842.00p 826.40p 832.00p 61870
03/10/2019 826.00p 832.00p 817.27p 832.00p 30764
02/10/2019 846.00p 846.00p 826.00p 826.00p 26173
01/10/2019 854.00p 854.00p 842.72p 848.00p 31530
30/09/2019 852.00p 853.20p 846.00p 846.00p 28893
27/09/2019 840.00p 854.00p 835.50p 854.00p 38695
26/09/2019 834.00p 839.92p 833.33p 838.00p 28540
25/09/2019 848.00p 848.00p 835.50p 848.00p 40005
24/09/2019 856.00p 856.00p 846.00p 849.00p 47478
23/09/2019 854.00p 854.00p 842.00p 844.00p 37396
20/09/2019 846.00p 853.90p 844.96p 850.00p 28492
19/09/2019 846.00p 850.00p 846.00p 850.00p 97693
18/09/2019 854.00p 854.00p 843.12p 844.00p 26490
17/09/2019 846.00p 852.00p 838.97p 844.00p 23466
16/09/2019 854.00p 864.00p 840.56p 842.00p 27802
13/09/2019 850.00p 864.00p 848.00p 854.00p 20317
12/09/2019 850.00p 862.00p 848.00p 848.00p 22477
11/09/2019 856.00p 858.00p 845.36p 848.00p 24777
10/09/2019 848.00p 848.00p 838.00p 842.00p 19283
09/09/2019 850.00p 853.84p 839.73p 846.00p 36079
06/09/2019 854.00p 858.00p 844.00p 848.00p 25835
05/09/2019 848.00p 854.75p 841.33p 844.00p 21421
04/09/2019 852.00p 858.00p 842.05p 850.00p 18890
03/09/2019 848.00p 848.00p 835.87p 838.00p 36624
02/09/2019 836.00p 848.00p 826.60p 840.00p 27459
30/08/2019 826.00p 833.56p 824.36p 832.00p 37866
29/08/2019 828.00p 834.00p 821.44p 826.00p 29139
28/08/2019 822.00p 826.00p 817.05p 820.00p 27303
27/08/2019 824.00p 824.00p 816.00p 822.00p 32299
23/08/2019 829.00p 829.00p 825.10p 828.00p 22941
22/08/2019 828.00p 828.00p 822.67p 828.00p 25612
21/08/2019 826.00p 830.00p 816.62p 830.00p 18471
20/08/2019 820.00p 823.00p 814.00p 822.00p 27902
19/08/2019 824.00p 830.00p 817.22p 820.00p 41762
16/08/2019 804.00p 820.00p 804.00p 812.00p 51600
15/08/2019 800.00p 820.00p 790.64p 804.00p 40547
14/08/2019 836.00p 836.00p 808.00p 810.00p 23272
13/08/2019 826.20p 834.00p 826.12p 832.00p 23582
12/08/2019 828.00p 838.00p 828.00p 832.00p 20871
09/08/2019 824.00p 834.20p 814.00p 830.00p 31297
08/08/2019 810.00p 823.50p 810.00p 822.00p 47592
07/08/2019 814.00p 822.00p 804.00p 804.00p 43597
06/08/2019 814.00p 822.00p 806.96p 820.00p 35207
05/08/2019 816.00p 816.00p 806.14p 808.00p 39045
02/08/2019 830.00p 837.45p 824.00p 824.00p 49828
01/08/2019 840.00p 840.30p 834.00p 840.00p 35730
31/07/2019 850.00p 853.71p 840.00p 846.00p 21212
30/07/2019 852.00p 854.00p 841.00p 844.00p 32252
29/07/2019 848.00p 851.40p 842.00p 850.00p 47858
26/07/2019 842.00p 850.00p 842.00p 846.00p 30162
25/07/2019 847.70p 848.00p 844.00p 846.00p 82964
24/07/2019 846.00p 852.00p 842.08p 846.00p 25291
23/07/2019 852.00p 853.00p 848.00p 852.00p 26026
22/07/2019 848.00p 856.00p 848.00p 850.00p 18577
19/07/2019 848.00p 856.00p 848.00p 856.00p 50113
18/07/2019 842.00p 848.00p 841.10p 848.00p 20653
17/07/2019 852.00p 852.00p 847.00p 852.00p 21601
16/07/2019 851.87p 852.30p 846.93p 850.00p 21297
15/07/2019 844.00p 852.75p 844.00p 850.00p 25651
12/07/2019 856.00p 856.00p 848.08p 854.00p 29283
11/07/2019 847.00p 854.50p 847.00p 851.00p 28521
10/07/2019 850.00p 853.60p 850.00p 850.00p 28566
09/07/2019 846.00p 853.40p 846.00p 851.00p 20008
08/07/2019 854.00p 854.00p 846.00p 846.00p 66082
05/07/2019 852.00p 858.00p 852.00p 854.00p 18494
04/07/2019 850.00p 860.00p 850.00p 850.00p 118229
03/07/2019 860.00p 862.00p 854.00p 854.00p 44114
02/07/2019 850.00p 860.00p 850.00p 850.00p 39099
01/07/2019 852.00p 860.00p 849.04p 850.00p 36293
28/06/2019 844.00p 850.00p 840.40p 850.00p 57886
27/06/2019 840.00p 844.00p 837.44p 840.00p 44347
26/06/2019 844.00p 844.00p 837.00p 840.00p 32608
25/06/2019 844.00p 846.00p 839.44p 846.00p 26572
24/06/2019 840.00p 846.32p 834.00p 842.00p 21217
21/06/2019 840.00p 846.32p 820.00p 820.00p 43819
20/06/2019 844.00p 850.00p 838.00p 838.00p 29938
19/06/2019 840.00p 847.40p 838.00p 838.00p 39060
18/06/2019 842.00p 848.44p 834.90p 840.00p 42040
17/06/2019 830.00p 836.00p 828.00p 833.00p 18166
14/06/2019 832.00p 834.00p 826.00p 828.00p 41657
13/06/2019 826.00p 836.00p 826.00p 832.00p 39319
12/06/2019 840.00p 840.00p 828.66p 830.00p 70964
11/06/2019 844.00p 850.00p 834.00p 834.00p 52118
10/06/2019 842.00p 848.00p 839.24p 844.00p 33558
07/06/2019 826.00p 842.00p 824.55p 842.00p 73320
06/06/2019 824.00p 830.00p 822.00p 822.00p 32796
05/06/2019 824.00p 828.00p 822.00p 828.00p 38394
04/06/2019 814.00p 826.00p 814.00p 826.00p 30287
03/06/2019 818.00p 826.00p 815.64p 820.00p 35578
31/05/2019 818.00p 822.79p 817.30p 822.00p 70998
30/05/2019 822.00p 828.00p 816.00p 824.00p 52193
29/05/2019 826.00p 831.72p 822.00p 822.00p 99485
28/05/2019 830.00p 833.92p 828.00p 828.00p 40676
24/05/2019 832.00p 834.00p 826.00p 828.00p 25019
23/05/2019 828.00p 833.43p 824.00p 828.00p 97767
22/05/2019 840.00p 844.00p 836.00p 840.00p 75566
21/05/2019 838.00p 841.20p 836.00p 840.00p 31362

*Close Price adjusted for both dividends and splits