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
20/05/2019 840.00p 840.00p 828.00p 834.00p 81215
17/05/2019 828.00p 836.30p 827.00p 836.00p 47577
16/05/2019 830.00p 838.00p 829.00p 838.00p 32111
15/05/2019 822.00p 835.11p 822.00p 834.00p 49271
14/05/2019 826.00p 828.00p 820.00p 828.00p 43866
13/05/2019 820.00p 822.00p 812.00p 816.00p 57352
10/05/2019 822.00p 825.50p 818.60p 822.00p 25940
09/05/2019 816.00p 820.00p 812.94p 818.00p 54887
08/05/2019 818.00p 822.00p 810.54p 820.00p 77199
07/05/2019 814.00p 830.00p 810.00p 810.00p 46106
03/05/2019 826.00p 832.00p 821.28p 826.00p 80684
02/05/2019 830.00p 830.00p 820.00p 826.00p 29826
01/05/2019 832.00p 834.00p 825.00p 828.00p 230737
30/04/2019 832.00p 834.00p 822.00p 828.00p 52813
29/04/2019 822.00p 832.00p 822.00p 832.00p 54751
26/04/2019 818.00p 824.00p 817.01p 821.00p 35092
25/04/2019 822.00p 825.40p 816.00p 819.00p 38255
24/04/2019 830.00p 832.00p 822.00p 826.00p 65282
23/04/2019 826.00p 832.00p 819.00p 832.00p 88596
18/04/2019 822.00p 826.00p 820.00p 820.00p 54801
17/04/2019 826.00p 826.00p 820.00p 824.00p 65658
16/04/2019 818.00p 826.00p 813.60p 824.00p 63599
15/04/2019 816.00p 816.00p 808.00p 810.00p 50805
12/04/2019 812.00p 816.00p 806.80p 808.00p 65085
11/04/2019 814.00p 816.00p 802.40p 812.00p 76162
10/04/2019 812.00p 814.00p 802.00p 806.00p 69859
09/04/2019 812.00p 812.00p 802.00p 812.00p 73619
08/04/2019 808.00p 812.00p 800.44p 804.00p 94292
05/04/2019 806.00p 812.00p 802.00p 812.00p 53146
04/04/2019 802.00p 810.00p 796.00p 810.00p 72253
03/04/2019 796.00p 801.36p 796.00p 800.00p 58691
02/04/2019 794.00p 800.70p 792.00p 794.00p 75827
01/04/2019 790.00p 800.00p 790.00p 790.00p 145915
29/03/2019 784.00p 793.60p 784.00p 786.00p 63780
28/03/2019 780.00p 790.00p 780.00p 788.00p 43278
27/03/2019 784.00p 784.00p 777.20p 778.00p 89132
26/03/2019 774.00p 786.00p 774.00p 778.00p 66227
25/03/2019 772.00p 779.00p 770.00p 774.00p 58155
22/03/2019 788.00p 790.91p 771.00p 776.00p 93410
21/03/2019 794.00p 796.00p 784.08p 794.00p 55957
20/03/2019 790.00p 796.00p 790.00p 790.00p 52418
19/03/2019 790.50p 795.52p 787.60p 794.00p 46125
18/03/2019 774.00p 790.00p 774.00p 782.00p 55714
15/03/2019 774.00p 786.00p 774.00p 774.00p 102866
14/03/2019 778.00p 782.00p 769.00p 772.00p 56678
13/03/2019 774.00p 778.00p 764.50p 778.00p 51295
12/03/2019 764.00p 774.00p 764.00p 764.00p 41250
11/03/2019 766.00p 772.00p 762.00p 764.00p 44791
08/03/2019 764.00p 767.81p 760.00p 766.00p 47147
07/03/2019 764.00p 770.00p 761.52p 764.00p 46289
06/03/2019 772.00p 774.00p 766.00p 770.00p 53765
05/03/2019 766.00p 770.20p 766.00p 770.00p 53176
04/03/2019 766.00p 770.58p 764.00p 770.00p 33824
01/03/2019 760.00p 770.00p 758.00p 770.00p 39821
28/02/2019 758.00p 760.00p 753.00p 759.00p 44107
27/02/2019 768.00p 768.50p 760.00p 766.00p 48104
26/02/2019 768.00p 774.00p 763.68p 772.00p 78923
25/02/2019 772.00p 772.00p 764.00p 768.00p 47601
22/02/2019 768.00p 768.68p 764.00p 768.00p 32755
21/02/2019 766.00p 773.54p 762.68p 766.00p 43145
20/02/2019 760.00p 768.00p 760.00p 766.00p 44687
19/02/2019 762.00p 767.40p 760.00p 766.00p 30119
18/02/2019 772.00p 774.00p 764.00p 774.00p 42144
15/02/2019 764.00p 772.00p 762.00p 772.00p 48950
14/02/2019 776.00p 776.00p 768.00p 768.00p 55084
13/02/2019 776.00p 776.00p 768.00p 770.00p 68941
12/02/2019 770.00p 774.00p 764.00p 772.00p 46388
11/02/2019 760.00p 768.00p 755.00p 764.00p 35065
08/02/2019 754.00p 764.00p 748.00p 756.00p 33379
07/02/2019 766.00p 774.00p 760.00p 768.00p 38681
06/02/2019 772.00p 776.00p 764.00p 764.00p 38501
05/02/2019 770.00p 773.00p 761.00p 772.00p 97217
04/02/2019 766.00p 767.73p 760.88p 764.00p 56555
01/02/2019 752.00p 761.25p 752.00p 758.00p 24969
31/01/2019 760.00p 760.00p 750.00p 750.00p 30736
30/01/2019 752.00p 760.00p 750.00p 752.00p 39512
29/01/2019 752.00p 754.00p 744.02p 746.00p 14676
28/01/2019 742.00p 751.12p 740.00p 740.00p 32797
25/01/2019 746.00p 756.00p 746.00p 756.00p 22684
24/01/2019 750.00p 752.00p 740.02p 746.00p 20288
23/01/2019 748.00p 748.00p 738.50p 748.00p 34063
22/01/2019 742.00p 749.90p 742.00p 742.00p 37383
21/01/2019 756.00p 756.00p 748.00p 752.00p 33053
18/01/2019 750.00p 754.00p 744.00p 750.00p 17364
17/01/2019 736.00p 744.00p 736.00p 736.00p 17809
16/01/2019 746.00p 753.52p 736.00p 744.00p 34078
15/01/2019 740.00p 752.00p 740.00p 748.00p 25795
14/01/2019 740.00p 748.00p 736.00p 748.00p 127953
11/01/2019 758.00p 758.00p 746.00p 746.00p 59091
10/01/2019 746.00p 755.50p 742.00p 750.00p 152664
09/01/2019 746.00p 754.00p 740.00p 740.00p 53713
08/01/2019 746.00p 754.00p 740.20p 750.00p 31018
07/01/2019 746.00p 746.00p 732.00p 742.00p 38715
04/01/2019 720.00p 744.00p 720.00p 744.00p 35980
03/01/2019 730.00p 732.00p 718.00p 726.00p 25557
02/01/2019 724.00p 734.00p 714.00p 734.00p 37402
31/12/2018 728.00p 728.00p 723.92p 728.00p 5198
28/12/2018 722.00p 726.00p 718.00p 726.00p 17750
27/12/2018 718.00p 726.00p 716.00p 724.00p 84396
24/12/2018 718.00p 726.00p 716.00p 716.00p 9020
21/12/2018 730.00p 730.00p 716.60p 718.00p 32662
20/12/2018 718.00p 732.00p 716.80p 722.00p 61789
19/12/2018 728.00p 730.00p 720.00p 730.00p 33673
18/12/2018 718.00p 732.00p 714.00p 724.00p 50621
17/12/2018 720.00p 728.00p 720.00p 724.00p 45058
14/12/2018 718.00p 726.00p 718.00p 720.00p 26576
13/12/2018 730.00p 732.00p 720.00p 730.00p 57267
12/12/2018 734.00p 738.43p 726.00p 734.00p 50020
11/12/2018 720.00p 736.00p 718.00p 736.00p 20554
10/12/2018 718.00p 722.13p 712.00p 720.00p 50307
07/12/2018 720.00p 726.00p 716.00p 716.00p 47114
06/12/2018 726.00p 726.00p 712.00p 714.00p 138018
05/12/2018 740.00p 740.00p 732.00p 732.00p 120460
04/12/2018 742.00p 747.13p 742.00p 742.00p 54024
03/12/2018 746.00p 749.94p 742.00p 742.00p 40372
30/11/2018 738.00p 740.00p 734.00p 734.00p 48236
29/11/2018 740.00p 747.68p 738.00p 738.00p 45365
28/11/2018 738.00p 742.20p 737.88p 740.00p 51296
27/11/2018 738.00p 745.34p 734.00p 736.00p 44236
26/11/2018 734.00p 744.03p 732.70p 740.00p 48210
23/11/2018 732.00p 734.00p 726.16p 734.00p 22370
22/11/2018 732.00p 734.65p 720.00p 734.00p 31386
21/11/2018 728.00p 738.00p 728.00p 738.00p 43876
20/11/2018 724.00p 734.00p 718.00p 732.00p 47200
19/11/2018 732.00p 740.00p 732.00p 732.00p 35425
16/11/2018 734.00p 741.00p 728.00p 728.00p 15960
15/11/2018 732.00p 754.00p 726.88p 754.00p 90202
14/11/2018 724.00p 735.90p 722.00p 728.00p 73138
13/11/2018 730.00p 736.71p 728.00p 736.00p 48211
12/11/2018 732.00p 737.04p 724.90p 730.00p 70711
09/11/2018 734.00p 738.00p 730.00p 730.00p 161558
08/11/2018 738.00p 744.00p 734.00p 740.00p 28669
07/11/2018 736.00p 736.00p 728.60p 732.00p 30571
06/11/2018 730.00p 737.50p 724.00p 724.00p 31065
05/11/2018 720.00p 738.00p 720.00p 734.00p 45203
02/11/2018 734.00p 734.00p 726.00p 732.00p 49836
01/11/2018 738.00p 738.00p 723.60p 726.00p 39601
31/10/2018 730.00p 732.00p 724.00p 726.00p 19229
30/10/2018 714.00p 722.00p 714.00p 716.00p 9025
29/10/2018 714.00p 722.00p 706.16p 722.00p 45058
26/10/2018 712.00p 713.00p 700.00p 700.00p 59280
25/10/2018 702.00p 718.00p 700.00p 718.00p 39316
24/10/2018 710.00p 720.00p 709.00p 716.00p 76417
23/10/2018 712.00p 716.58p 704.00p 716.00p 69369
22/10/2018 722.00p 730.00p 720.00p 722.00p 83851
19/10/2018 720.00p 724.00p 714.00p 724.00p 60760
18/10/2018 714.00p 724.00p 714.00p 724.00p 30449
17/10/2018 724.00p 731.20p 716.00p 718.00p 64498
16/10/2018 714.00p 720.00p 708.32p 718.00p 27755
15/10/2018 706.00p 714.00p 703.00p 714.00p 35206
12/10/2018 706.00p 718.31p 705.52p 713.00p 62028
11/10/2018 720.00p 724.00p 704.44p 706.00p 192686
10/10/2018 742.00p 744.00p 728.00p 728.00p 47405
09/10/2018 740.00p 744.00p 730.96p 744.00p 58206
08/10/2018 750.00p 753.52p 736.00p 738.00p 78139
05/10/2018 754.00p 758.00p 750.00p 750.00p 37137
04/10/2018 768.00p 768.00p 752.00p 756.00p 29310
03/10/2018 766.00p 772.00p 763.21p 769.00p 42558
02/10/2018 770.00p 770.00p 762.00p 766.00p 41515
01/10/2018 766.00p 774.00p 763.79p 772.00p 41365
28/09/2018 764.00p 768.00p 762.00p 766.00p 83432
27/09/2018 768.00p 770.00p 762.00p 770.00p 43798
26/09/2018 776.00p 778.00p 766.00p 774.00p 44007
25/09/2018 774.00p 777.00p 770.00p 777.00p 33927
24/09/2018 770.00p 774.00p 764.00p 772.00p 34938
21/09/2018 764.00p 776.00p 762.00p 776.00p 55887
20/09/2018 756.00p 761.00p 754.10p 756.00p 54330
19/09/2018 762.00p 762.00p 756.00p 758.00p 24914
18/09/2018 758.00p 760.04p 754.00p 754.00p 37278
17/09/2018 764.00p 764.00p 756.00p 758.00p 75371
14/09/2018 764.00p 769.33p 758.00p 762.00p 70871
13/09/2018 768.00p 768.00p 762.00p 762.00p 51190
12/09/2018 760.00p 765.00p 754.00p 765.00p 25628
11/09/2018 758.00p 760.00p 750.00p 754.00p 23526
10/09/2018 766.00p 766.00p 750.00p 758.00p 30342
07/09/2018 758.00p 763.50p 750.00p 760.00p 51199
06/09/2018 772.00p 773.50p 760.00p 764.00p 29630
05/09/2018 774.00p 774.00p 762.00p 768.00p 49023
04/09/2018 786.00p 786.00p 774.88p 778.00p 36701
03/09/2018 782.00p 786.00p 774.50p 784.00p 44722
31/08/2018 786.00p 786.00p 774.00p 774.00p 39375
30/08/2018 780.00p 783.59p 776.00p 782.00p 27844
29/08/2018 788.00p 788.00p 778.00p 782.00p 57629
28/08/2018 792.00p 793.12p 784.00p 790.00p 50558
24/08/2018 788.00p 788.00p 779.60p 783.00p 30929
23/08/2018 788.00p 788.00p 778.00p 778.00p 20748
22/08/2018 788.00p 788.00p 778.00p 788.00p 35949
21/08/2018 788.00p 788.00p 782.00p 784.00p 30990
20/08/2018 782.00p 788.00p 778.36p 782.00p 56004
17/08/2018 784.00p 784.00p 776.60p 780.00p 40112
16/08/2018 776.00p 784.00p 774.00p 780.00p 62381
15/08/2018 790.00p 792.00p 768.50p 774.00p 70358
14/08/2018 794.00p 794.00p 782.00p 788.00p 76871
13/08/2018 782.00p 792.00p 777.93p 788.00p 42887
10/08/2018 790.00p 794.00p 786.00p 788.00p 68181
09/08/2018 792.00p 799.00p 788.00p 788.00p 38434
08/08/2018 800.00p 802.85p 796.00p 802.00p 50128
07/08/2018 798.00p 802.00p 792.50p 802.00p 81948
06/08/2018 790.00p 796.00p 786.00p 794.00p 42361
03/08/2018 788.00p 788.16p 780.00p 786.00p 174612

*Close Price adjusted for both dividends and splits