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
28/05/2015 208.60p 209.80p 208.12p 208.80p 624190
27/05/2015 208.20p 209.20p 207.51p 209.20p 408275
26/05/2015 211.80p 211.80p 208.00p 208.40p 778650
22/05/2015 210.40p 211.20p 209.60p 209.60p 821870
21/05/2015 209.80p 211.60p 209.80p 210.00p 525170
20/05/2015 212.00p 212.00p 209.20p 211.40p 733605
19/05/2015 209.00p 212.20p 209.00p 211.40p 855510
18/05/2015 207.80p 211.60p 206.74p 209.00p 1184650
15/05/2015 207.80p 208.40p 204.80p 208.00p 709095
14/05/2015 204.80p 208.00p 203.20p 207.20p 714930
13/05/2015 205.80p 206.12p 204.40p 204.60p 727870
12/05/2015 209.20p 209.20p 203.00p 205.00p 1045735
11/05/2015 212.00p 212.80p 208.20p 209.20p 709995
08/05/2015 210.00p 214.00p 208.80p 211.20p 1066265
07/05/2015 206.20p 208.40p 205.40p 207.80p 907425
06/05/2015 206.60p 208.00p 206.40p 207.00p 641400
05/05/2015 206.00p 207.93p 205.00p 207.00p 901705
01/05/2015 204.40p 207.39p 204.40p 206.00p 646915
30/04/2015 205.80p 206.79p 204.60p 205.00p 738230
29/04/2015 208.00p 208.00p 205.60p 206.60p 784045
28/04/2015 209.20p 209.60p 206.60p 207.80p 696210
27/04/2015 209.00p 210.00p 207.00p 208.00p 734860
24/04/2015 207.00p 208.00p 206.74p 206.80p 588935
23/04/2015 208.60p 209.41p 206.60p 207.20p 431745
22/04/2015 209.40p 209.40p 206.80p 207.20p 965755
21/04/2015 208.60p 209.23p 206.40p 206.40p 937335
20/04/2015 207.40p 208.60p 206.81p 208.00p 590575
17/04/2015 208.00p 209.40p 205.20p 206.00p 753510
16/04/2015 209.40p 210.09p 207.60p 208.40p 743165
15/04/2015 208.40p 209.48p 207.63p 208.60p 740305
14/04/2015 208.20p 209.13p 206.71p 207.80p 665370
13/04/2015 209.00p 210.19p 207.40p 207.40p 1096145
10/04/2015 207.80p 210.20p 207.30p 209.80p 1152160
09/04/2015 204.60p 206.60p 204.20p 206.60p 857160
08/04/2015 206.00p 206.90p 204.00p 204.80p 1157380
07/04/2015 204.80p 208.00p 204.60p 205.60p 1277965
02/04/2015 203.80p 204.60p 202.40p 203.00p 858100
01/04/2015 204.40p 208.20p 203.95p 205.00p 916735
31/03/2015 205.80p 207.40p 204.20p 204.20p 1161645
30/03/2015 205.40p 209.17p 203.60p 205.80p 1194815
27/03/2015 205.00p 207.06p 204.40p 204.80p 690320
26/03/2015 206.00p 207.27p 204.20p 204.80p 998700
25/03/2015 210.00p 210.60p 208.20p 208.20p 953020
24/03/2015 209.60p 210.20p 207.39p 209.20p 981195
23/03/2015 209.80p 209.80p 206.20p 209.40p 1106900
20/03/2015 207.60p 209.00p 206.00p 209.00p 1050575
19/03/2015 205.40p 207.80p 205.40p 207.00p 939565
18/03/2015 204.20p 206.60p 203.80p 206.20p 1001660
17/03/2015 205.60p 205.60p 202.18p 203.40p 1002490
16/03/2015 204.00p 205.40p 203.20p 204.00p 988570
13/03/2015 205.00p 205.13p 202.86p 203.20p 887390
12/03/2015 200.00p 205.00p 200.00p 204.80p 906965
11/03/2015 201.60p 205.64p 200.00p 201.40p 1632700
10/03/2015 207.80p 207.80p 200.50p 200.80p 1039865
09/03/2015 206.40p 207.99p 205.20p 206.20p 746605
06/03/2015 206.20p 209.12p 206.20p 207.40p 886205
05/03/2015 207.00p 207.80p 206.57p 207.00p 753285
04/03/2015 206.80p 207.34p 205.87p 207.20p 847235
03/03/2015 206.60p 208.20p 205.40p 205.60p 602040
02/03/2015 207.00p 208.40p 206.20p 206.60p 922295
27/02/2015 207.00p 208.40p 206.35p 208.00p 532320
26/02/2015 205.60p 207.40p 205.60p 207.20p 484840
25/02/2015 207.00p 208.00p 205.40p 207.40p 694730
24/02/2015 205.00p 206.80p 204.20p 206.80p 554195
23/02/2015 208.00p 208.60p 205.00p 206.80p 810450
20/02/2015 208.40p 208.40p 205.60p 207.20p 466405
19/02/2015 207.00p 208.62p 206.80p 207.60p 681820
18/02/2015 208.40p 209.54p 206.99p 207.80p 584635
17/02/2015 206.80p 208.20p 206.44p 208.00p 659530
16/02/2015 210.00p 210.00p 207.18p 207.80p 515405
13/02/2015 210.00p 210.80p 207.20p 207.80p 986320
12/02/2015 211.80p 212.20p 208.41p 209.00p 543455
11/02/2015 209.40p 211.80p 209.20p 209.80p 539485
10/02/2015 209.00p 212.00p 206.66p 209.60p 484435
09/02/2015 209.00p 209.00p 206.80p 208.20p 473110
06/02/2015 210.00p 210.60p 209.20p 210.40p 506785
05/02/2015 211.60p 211.60p 208.80p 209.60p 377070
04/02/2015 211.20p 212.80p 210.60p 211.80p 452805
03/02/2015 208.00p 211.92p 207.60p 211.80p 501970
02/02/2015 207.60p 208.60p 206.20p 207.80p 492825
30/01/2015 208.00p 210.40p 207.60p 207.80p 554300
29/01/2015 208.00p 211.00p 206.83p 210.00p 585015
28/01/2015 209.20p 210.80p 208.64p 209.20p 467915
27/01/2015 211.80p 211.80p 208.20p 208.80p 502775
26/01/2015 210.60p 211.40p 209.40p 210.40p 625830
23/01/2015 210.00p 211.80p 209.20p 211.80p 471775
22/01/2015 207.00p 209.60p 206.50p 209.40p 886000
21/01/2015 204.00p 206.60p 202.80p 206.60p 785350
20/01/2015 204.40p 206.87p 202.60p 203.20p 538620
19/01/2015 203.00p 204.32p 202.20p 204.20p 495825
16/01/2015 202.80p 202.80p 200.20p 202.40p 515490
15/01/2015 201.60p 203.40p 200.00p 203.00p 677705
14/01/2015 201.40p 203.28p 198.60p 201.00p 692365
13/01/2015 202.00p 203.60p 200.40p 203.40p 548165
12/01/2015 201.00p 203.15p 200.60p 200.60p 762990
09/01/2015 203.20p 203.51p 201.00p 201.60p 547955
08/01/2015 200.80p 204.00p 200.59p 204.00p 647280
07/01/2015 198.30p 202.20p 198.30p 200.20p 731790
06/01/2015 199.50p 200.60p 197.20p 199.80p 705210
05/01/2015 200.20p 202.19p 199.50p 200.00p 572950
02/01/2015 204.40p 205.00p 201.20p 202.80p 249940
31/12/2014 205.60p 206.60p 204.12p 205.20p 183185
30/12/2014 203.40p 204.14p 202.30p 203.00p 231190
29/12/2014 205.20p 207.20p 204.21p 204.60p 398160
24/12/2014 204.00p 205.54p 203.00p 203.40p 134195
23/12/2014 204.20p 205.80p 204.00p 204.80p 459595
22/12/2014 204.00p 205.60p 202.20p 203.60p 499915
19/12/2014 205.00p 206.00p 204.00p 204.00p 958305
18/12/2014 200.00p 202.60p 199.70p 202.40p 531900
17/12/2014 197.00p 200.00p 196.30p 200.00p 498310
16/12/2014 198.00p 199.90p 196.26p 199.80p 788005
15/12/2014 199.60p 201.20p 196.00p 196.20p 673845
12/12/2014 202.00p 202.92p 198.50p 198.50p 864170
11/12/2014 204.40p 205.00p 203.00p 204.40p 608630
10/12/2014 206.40p 207.40p 205.55p 205.80p 723000
09/12/2014 211.00p 211.00p 204.60p 205.40p 837350
08/12/2014 211.20p 211.20p 209.10p 209.80p 539180
05/12/2014 212.00p 212.00p 210.20p 210.40p 533085
04/12/2014 211.00p 211.87p 210.00p 210.60p 358230
03/12/2014 214.60p 214.84p 211.00p 211.00p 464940
02/12/2014 212.00p 215.00p 212.00p 214.60p 457345
01/12/2014 216.00p 216.00p 212.00p 212.20p 403160
28/11/2014 215.80p 216.20p 214.00p 215.60p 548770
27/11/2014 217.00p 217.14p 215.00p 215.40p 530080
26/11/2014 215.40p 217.80p 215.35p 215.80p 397935
25/11/2014 216.00p 217.60p 214.52p 216.40p 524685
24/11/2014 215.80p 217.00p 214.65p 215.80p 658585
21/11/2014 212.40p 216.40p 212.40p 215.00p 574660
20/11/2014 215.00p 215.20p 213.00p 213.40p 399530
19/11/2014 215.00p 215.40p 213.75p 215.00p 495230
18/11/2014 214.80p 215.80p 212.85p 214.40p 631260
17/11/2014 214.00p 214.80p 212.80p 214.20p 683810
14/11/2014 212.20p 214.80p 212.20p 214.00p 797375
13/11/2014 213.00p 214.00p 212.00p 213.40p 502465
12/11/2014 213.00p 213.44p 211.20p 212.00p 354235
11/11/2014 215.00p 215.00p 212.60p 213.40p 477465
10/11/2014 215.00p 215.00p 213.20p 213.60p 657050
07/11/2014 215.20p 216.00p 211.00p 213.60p 751875
06/11/2014 216.00p 216.02p 213.00p 214.40p 1456175
05/11/2014 214.60p 217.70p 214.60p 215.40p 651490
04/11/2014 216.20p 217.00p 213.80p 214.20p 504345
03/11/2014 218.20p 219.09p 215.40p 216.20p 707395
31/10/2014 217.00p 219.20p 216.89p 218.60p 1188375
30/10/2014 214.20p 216.00p 212.60p 216.00p 698045
29/10/2014 211.20p 214.80p 211.20p 214.20p 582535
28/10/2014 211.60p 211.80p 210.40p 210.60p 565495
27/10/2014 212.00p 212.00p 209.50p 210.40p 1006965
24/10/2014 210.00p 210.60p 208.20p 209.80p 555720
23/10/2014 210.00p 211.00p 208.00p 210.40p 614690
22/10/2014 210.20p 210.40p 209.00p 210.40p 727235
21/10/2014 209.00p 210.43p 206.91p 210.00p 676170
20/10/2014 209.80p 210.41p 207.15p 208.20p 582980
17/10/2014 205.80p 209.80p 205.17p 209.80p 703130
16/10/2014 206.40p 207.65p 202.20p 205.40p 846085
15/10/2014 212.20p 212.60p 204.61p 205.80p 747905
14/10/2014 208.60p 212.40p 206.40p 211.20p 612085
13/10/2014 207.80p 211.39p 207.20p 208.80p 948405
10/10/2014 210.20p 213.00p 207.80p 209.40p 886750
09/10/2014 215.00p 215.99p 212.80p 212.80p 448420
08/10/2014 213.80p 215.47p 212.60p 214.60p 431050
07/10/2014 216.40p 217.20p 214.40p 216.20p 607265
06/10/2014 216.00p 218.20p 215.00p 217.40p 514770
03/10/2014 212.20p 215.00p 211.20p 215.00p 543940
02/10/2014 215.20p 215.40p 210.40p 210.40p 557395
01/10/2014 218.40p 218.82p 214.30p 214.60p 634905
30/09/2014 219.80p 219.80p 217.20p 218.80p 446605
29/09/2014 219.00p 220.00p 218.46p 219.40p 440285
26/09/2014 219.80p 220.20p 218.20p 219.40p 380580
25/09/2014 221.60p 222.80p 219.00p 219.20p 742880
24/09/2014 220.40p 221.60p 219.20p 221.20p 610970
23/09/2014 220.60p 221.86p 218.30p 219.60p 619130
22/09/2014 223.80p 223.80p 220.76p 222.00p 741825
19/09/2014 223.60p 224.60p 222.00p 224.60p 1444175
18/09/2014 217.00p 222.00p 217.00p 221.40p 450020
17/09/2014 219.20p 219.82p 217.00p 217.00p 469190
16/09/2014 219.60p 221.00p 216.40p 220.00p 682635
15/09/2014 221.00p 221.00p 219.40p 220.00p 330425
12/09/2014 219.00p 221.40p 218.16p 221.00p 508090
11/09/2014 219.00p 219.53p 217.40p 217.60p 500470
10/09/2014 221.20p 221.38p 217.00p 217.20p 758715
09/09/2014 221.40p 222.20p 220.00p 220.00p 559500
08/09/2014 223.20p 224.36p 219.80p 220.20p 886480
05/09/2014 224.00p 224.60p 223.40p 223.40p 555150
04/09/2014 222.60p 223.90p 222.40p 223.40p 444690
03/09/2014 222.00p 224.00p 220.78p 223.40p 483235
02/09/2014 221.00p 221.78p 219.80p 221.40p 395495
01/09/2014 218.60p 221.00p 218.60p 220.80p 411265
29/08/2014 219.00p 220.47p 217.80p 218.60p 238780
28/08/2014 220.20p 221.72p 219.02p 220.60p 507645
27/08/2014 219.00p 221.40p 219.00p 220.60p 535480
26/08/2014 219.00p 221.23p 218.78p 220.00p 629395
22/08/2014 218.00p 221.40p 217.40p 218.80p 474650
21/08/2014 217.20p 218.99p 217.20p 217.80p 332245
20/08/2014 220.00p 220.00p 217.20p 217.40p 740085
19/08/2014 219.40p 219.93p 218.40p 219.00p 911220
18/08/2014 219.00p 219.60p 217.37p 219.20p 624770
15/08/2014 218.40p 219.00p 217.36p 217.80p 459810
14/08/2014 216.20p 217.20p 215.88p 217.20p 692075
13/08/2014 214.20p 216.80p 213.40p 216.20p 595350
12/08/2014 213.60p 214.00p 212.80p 213.20p 553660

*Close Price adjusted for both dividends and splits