Murray International Trust (MYI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Murray International Trust

Date Open High Low Close* Volume
06/10/2017 262.80p 262.80p 261.00p 261.40p 155260
05/10/2017 257.80p 261.40p 257.60p 260.80p 256425
04/10/2017 260.00p 261.00p 258.80p 259.60p 185695
03/10/2017 257.20p 261.60p 257.20p 259.80p 472490
02/10/2017 257.00p 259.60p 256.80p 257.60p 545060
29/09/2017 254.80p 257.00p 254.40p 255.60p 346245
28/09/2017 255.00p 256.00p 254.00p 254.00p 45220
27/09/2017 255.60p 255.60p 253.20p 255.00p 159325
26/09/2017 255.00p 256.60p 253.40p 254.00p 255255
25/09/2017 254.40p 256.40p 252.20p 254.60p 156240
22/09/2017 254.00p 254.00p 252.20p 253.40p 167455
21/09/2017 253.40p 254.80p 253.20p 254.20p 471265
20/09/2017 255.00p 255.00p 252.20p 253.00p 164290
19/09/2017 252.40p 254.40p 251.60p 253.00p 313140
18/09/2017 251.00p 253.20p 251.00p 252.20p 216335
15/09/2017 254.40p 254.40p 248.40p 251.00p 463130
14/09/2017 256.00p 259.40p 253.40p 254.00p 370975
13/09/2017 255.00p 257.80p 254.00p 255.80p 205615
12/09/2017 258.40p 260.40p 255.00p 255.60p 356045
11/09/2017 258.00p 261.00p 257.40p 257.40p 90890
08/09/2017 255.80p 258.00p 255.80p 256.00p 97935
07/09/2017 254.80p 258.40p 254.80p 258.40p 175255
06/09/2017 255.20p 256.40p 254.40p 256.40p 96035
05/09/2017 258.60p 259.80p 256.00p 256.40p 271690
04/09/2017 258.00p 260.00p 257.40p 258.60p 47680
01/09/2017 259.40p 259.60p 257.60p 259.20p 112675
31/08/2017 256.20p 259.40p 256.20p 259.40p 116475
30/08/2017 258.40p 258.80p 256.00p 256.40p 40660
29/08/2017 257.00p 258.00p 253.40p 255.40p 109270
25/08/2017 256.40p 258.00p 256.40p 256.60p 115775
24/08/2017 255.60p 257.20p 255.00p 256.60p 242030
23/08/2017 256.00p 256.60p 255.20p 255.20p 53600
22/08/2017 252.20p 256.40p 252.20p 255.60p 48230
21/08/2017 254.20p 254.80p 251.00p 252.20p 116670
18/08/2017 251.80p 254.00p 251.00p 253.20p 159710
17/08/2017 254.00p 255.80p 253.60p 253.60p 196040
16/08/2017 251.80p 254.40p 251.80p 254.40p 120890
15/08/2017 253.40p 255.00p 251.40p 251.40p 331105
14/08/2017 251.40p 252.20p 250.40p 251.80p 174910
11/08/2017 248.20p 250.20p 247.00p 249.00p 123100
10/08/2017 251.40p 253.40p 248.80p 249.40p 144550
09/08/2017 253.20p 254.00p 250.40p 252.20p 193700
08/08/2017 255.60p 255.80p 254.60p 254.60p 83840
07/08/2017 253.40p 255.60p 253.40p 255.60p 123260
04/08/2017 250.60p 253.80p 250.60p 253.80p 90845
03/08/2017 248.60p 251.60p 248.60p 250.40p 215500
02/08/2017 250.20p 250.20p 247.00p 248.60p 53965
01/08/2017 250.40p 251.40p 247.20p 248.80p 260480
31/07/2017 250.00p 251.80p 249.00p 250.40p 176200
28/07/2017 251.00p 251.00p 248.20p 249.80p 150900
27/07/2017 252.00p 252.20p 251.00p 251.80p 146735
26/07/2017 253.40p 253.80p 251.20p 251.20p 168530
25/07/2017 250.80p 252.80p 250.80p 252.40p 60900
24/07/2017 251.00p 251.40p 249.40p 250.80p 617105
21/07/2017 252.80p 253.40p 251.00p 252.80p 237625
20/07/2017 253.60p 253.60p 251.00p 251.00p 154635
19/07/2017 248.60p 252.80p 248.60p 251.80p 118980
18/07/2017 247.20p 252.00p 247.20p 248.60p 199175
17/07/2017 250.20p 250.40p 248.40p 248.60p 195455
14/07/2017 251.00p 251.40p 249.00p 249.80p 76275
13/07/2017 249.20p 252.00p 249.20p 250.60p 195320
12/07/2017 250.20p 250.20p 247.20p 249.20p 256035
11/07/2017 248.00p 249.80p 245.60p 246.80p 339515
10/07/2017 246.40p 249.40p 245.80p 248.00p 172770
07/07/2017 245.80p 248.20p 245.60p 248.00p 44665
06/07/2017 249.40p 249.40p 244.80p 245.60p 116085
05/07/2017 250.00p 253.40p 250.00p 250.00p 65850
04/07/2017 248.40p 251.40p 248.40p 250.00p 189370
03/07/2017 246.40p 251.40p 246.40p 251.20p 83125
30/06/2017 249.40p 249.40p 246.40p 247.20p 208535
29/06/2017 250.20p 252.40p 247.60p 249.40p 244205
28/06/2017 255.20p 255.20p 249.80p 250.60p 175885
27/06/2017 256.00p 256.00p 254.40p 254.80p 100780
26/06/2017 255.80p 256.40p 254.60p 255.00p 287795
23/06/2017 255.20p 255.40p 253.60p 253.60p 107180
22/06/2017 254.00p 256.60p 252.80p 254.80p 252085
21/06/2017 256.20p 256.20p 253.40p 253.60p 150450
20/06/2017 256.60p 259.00p 255.60p 255.60p 135020
19/06/2017 256.40p 256.60p 254.60p 256.00p 179000
16/06/2017 253.00p 257.60p 252.43p 257.60p 1747775
15/06/2017 255.40p 255.40p 248.60p 252.00p 1016245
14/06/2017 254.20p 258.00p 254.00p 255.60p 739635
13/06/2017 255.00p 255.78p 252.20p 254.60p 945820
12/06/2017 247.60p 254.80p 247.60p 254.40p 968070
09/06/2017 250.60p 252.00p 247.20p 250.40p 648955
08/06/2017 246.60p 249.00p 245.60p 247.60p 663365
07/06/2017 245.20p 248.00p 244.40p 247.40p 762210
06/06/2017 248.40p 248.80p 243.40p 245.20p 1001835
05/06/2017 251.20p 251.20p 248.80p 248.80p 482945
02/06/2017 251.60p 252.40p 250.00p 250.40p 666610
01/06/2017 250.60p 251.26p 249.80p 250.60p 616865
31/05/2017 250.00p 252.80p 249.40p 250.20p 528360
30/05/2017 252.00p 252.05p 249.60p 249.60p 751360
26/05/2017 249.80p 253.20p 249.80p 252.60p 687420
25/05/2017 249.20p 249.64p 247.20p 248.80p 434055
24/05/2017 249.60p 249.80p 247.00p 248.40p 730120
23/05/2017 248.80p 250.40p 247.80p 248.40p 566160
22/05/2017 247.40p 249.80p 246.20p 248.60p 588515
19/05/2017 247.20p 248.80p 246.00p 247.40p 767635
18/05/2017 249.00p 250.33p 243.40p 246.20p 819405
17/05/2017 251.80p 252.80p 249.40p 250.00p 1114175
16/05/2017 248.60p 252.00p 248.32p 252.00p 614600
15/05/2017 250.80p 250.80p 248.17p 248.80p 595910
12/05/2017 250.60p 250.60p 247.81p 248.00p 497275
11/05/2017 246.80p 250.40p 246.16p 247.80p 447670
10/05/2017 245.80p 247.69p 245.80p 246.80p 567895
09/05/2017 245.20p 247.60p 244.41p 246.40p 743435
08/05/2017 247.40p 247.40p 244.60p 244.60p 523075
05/05/2017 245.60p 246.49p 244.60p 244.80p 577620
04/05/2017 247.20p 247.20p 245.00p 245.40p 560825
03/05/2017 246.60p 246.60p 244.60p 245.40p 778450
02/05/2017 245.00p 246.80p 244.60p 246.60p 732435
28/04/2017 246.40p 246.60p 243.60p 243.60p 1038575
27/04/2017 246.00p 248.15p 244.85p 246.60p 745285
26/04/2017 248.00p 250.58p 247.00p 248.20p 666405
25/04/2017 250.60p 251.61p 248.20p 248.20p 814185
24/04/2017 246.80p 251.00p 246.20p 250.00p 918030
21/04/2017 242.80p 244.66p 242.60p 244.60p 703005
20/04/2017 245.40p 245.40p 240.96p 242.40p 947150
19/04/2017 240.80p 245.53p 238.00p 245.00p 1265205
18/04/2017 245.00p 245.84p 240.40p 240.80p 1040765
13/04/2017 244.00p 245.40p 242.40p 244.80p 1178715
12/04/2017 241.40p 243.93p 241.40p 243.80p 719140
11/04/2017 242.40p 244.86p 241.28p 241.80p 864210
10/04/2017 244.00p 244.00p 241.80p 243.00p 787730
07/04/2017 238.80p 243.40p 238.00p 242.80p 723130
06/04/2017 237.40p 240.70p 235.40p 239.00p 1396905
05/04/2017 242.20p 242.58p 240.20p 240.60p 838150
04/04/2017 241.20p 242.06p 239.00p 241.20p 956980
03/04/2017 244.20p 244.20p 240.40p 240.80p 931030
31/03/2017 242.40p 243.90p 241.29p 242.40p 822500
30/03/2017 243.80p 245.00p 242.11p 243.00p 917400
29/03/2017 241.60p 244.20p 241.60p 242.60p 938990
28/03/2017 237.00p 241.80p 237.00p 241.20p 870830
27/03/2017 239.20p 240.04p 237.49p 238.00p 811030
24/03/2017 241.00p 241.80p 239.40p 240.80p 751380
23/03/2017 238.20p 240.80p 238.20p 239.20p 870040
22/03/2017 238.20p 240.20p 235.96p 239.20p 1285765
21/03/2017 244.20p 244.80p 239.20p 239.20p 777520
20/03/2017 242.00p 244.00p 241.06p 243.20p 691835
17/03/2017 240.20p 242.40p 240.20p 242.00p 594445
16/03/2017 240.00p 242.20p 240.00p 240.80p 759910
15/03/2017 238.80p 240.60p 238.80p 240.00p 569820
14/03/2017 239.20p 241.00p 238.20p 238.20p 732265
13/03/2017 237.00p 239.20p 236.55p 238.80p 850540
10/03/2017 237.60p 238.60p 236.60p 236.80p 526335
09/03/2017 239.20p 239.20p 235.56p 236.00p 711825
08/03/2017 239.20p 239.80p 237.20p 238.00p 626470
07/03/2017 239.20p 240.60p 238.40p 239.00p 765365
06/03/2017 239.60p 239.80p 238.03p 238.20p 1608325
03/03/2017 239.20p 239.60p 237.51p 239.40p 689200
02/03/2017 239.40p 239.80p 238.40p 239.20p 754525
01/03/2017 236.20p 239.40p 235.40p 239.20p 617990
28/02/2017 235.60p 236.60p 234.90p 235.40p 668095
27/02/2017 234.40p 237.25p 234.00p 235.20p 621435
24/02/2017 233.80p 234.80p 232.40p 233.20p 765200
23/02/2017 236.00p 236.20p 233.60p 233.60p 531325
22/02/2017 235.60p 236.91p 234.40p 234.40p 425780
21/02/2017 234.20p 235.80p 233.67p 235.40p 619595
20/02/2017 234.40p 235.40p 233.60p 234.40p 666570
17/02/2017 235.00p 235.20p 232.39p 233.20p 864665
16/02/2017 236.80p 237.63p 233.60p 233.60p 797225
15/02/2017 236.20p 238.60p 235.60p 236.60p 616800
14/02/2017 234.60p 236.07p 233.80p 234.60p 563560
13/02/2017 233.00p 235.60p 232.25p 235.00p 624010
10/02/2017 229.80p 233.00p 229.70p 232.40p 674445
09/02/2017 229.80p 230.00p 228.20p 229.20p 452545
08/02/2017 229.60p 229.60p 227.80p 228.80p 553340
07/02/2017 227.80p 230.60p 227.20p 228.00p 958510
06/02/2017 229.40p 229.40p 227.00p 227.40p 546390
03/02/2017 229.60p 229.64p 227.40p 227.40p 508365
02/02/2017 227.20p 229.40p 226.60p 227.80p 590330
01/02/2017 229.40p 229.40p 226.60p 227.00p 639585
31/01/2017 227.60p 230.60p 227.20p 228.40p 660440
30/01/2017 228.60p 229.35p 227.00p 228.00p 640320
27/01/2017 228.60p 230.40p 228.40p 229.00p 548055
26/01/2017 229.00p 230.80p 228.20p 228.60p 476660
25/01/2017 231.60p 231.60p 228.60p 229.00p 674085
24/01/2017 228.80p 230.40p 227.23p 230.20p 943240
23/01/2017 230.00p 230.00p 226.60p 227.80p 550825
20/01/2017 230.60p 231.00p 229.40p 229.40p 564715
19/01/2017 231.80p 231.80p 230.16p 230.60p 475795
18/01/2017 228.80p 232.00p 228.80p 231.00p 801890
17/01/2017 231.80p 231.82p 228.76p 229.20p 774540
16/01/2017 231.00p 232.92p 230.20p 231.80p 630125
13/01/2017 234.80p 235.00p 231.00p 231.00p 556580
12/01/2017 235.80p 235.80p 232.00p 232.40p 591385
11/01/2017 233.60p 235.60p 233.40p 234.20p 984540
10/01/2017 235.20p 237.00p 234.40p 234.60p 801730
09/01/2017 234.60p 237.20p 233.81p 235.20p 697275
06/01/2017 236.00p 236.00p 232.60p 234.00p 471380
05/01/2017 236.00p 237.60p 234.00p 234.00p 898100
04/01/2017 239.20p 239.20p 234.80p 236.20p 607795
03/01/2017 237.60p 239.19p 233.69p 236.60p 780595
30/12/2016 237.40p 237.91p 235.80p 237.60p 204265
29/12/2016 236.40p 237.69p 233.69p 237.40p 362895
28/12/2016 235.40p 237.20p 233.82p 237.20p 341330
23/12/2016 232.20p 234.80p 232.20p 233.60p 178865
22/12/2016 233.60p 234.17p 232.40p 233.00p 626330
21/12/2016 234.20p 234.35p 231.60p 232.40p 361420

*Close Price adjusted for both dividends and splits