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
24/10/2013 228.40p 229.20p 226.80p 227.40p 686000
23/10/2013 227.40p 230.20p 226.60p 227.80p 367580
22/10/2013 228.40p 230.60p 228.00p 230.20p 427705
21/10/2013 229.00p 229.84p 227.60p 229.40p 539060
18/10/2013 227.40p 228.03p 226.12p 227.60p 416590
17/10/2013 226.20p 226.80p 224.80p 226.80p 475655
16/10/2013 225.00p 226.20p 221.20p 226.20p 442935
15/10/2013 225.00p 226.03p 223.60p 225.60p 438275
14/10/2013 221.80p 223.80p 220.86p 223.60p 333740
11/10/2013 220.40p 222.20p 219.52p 221.80p 416670
10/10/2013 216.40p 219.80p 216.40p 219.80p 430735
09/10/2013 214.00p 215.80p 212.00p 215.40p 696115
08/10/2013 217.00p 218.00p 215.20p 215.20p 600760
07/10/2013 219.60p 219.60p 215.60p 217.00p 525870
04/10/2013 219.40p 221.08p 218.00p 218.00p 651905
03/10/2013 220.20p 221.40p 219.00p 219.00p 471970
02/10/2013 222.00p 222.00p 219.20p 221.00p 149525
01/10/2013 218.80p 221.80p 218.20p 221.60p 340405
30/09/2013 220.60p 220.83p 218.40p 219.00p 577555
27/09/2013 223.60p 225.04p 221.40p 221.40p 422615
26/09/2013 225.00p 225.43p 223.00p 223.80p 604815
25/09/2013 226.80p 228.58p 223.80p 225.00p 658355
24/09/2013 225.20p 228.80p 225.00p 228.80p 714595
23/09/2013 229.20p 229.80p 225.00p 225.00p 675715
20/09/2013 228.00p 229.11p 227.60p 228.80p 1009240
19/09/2013 228.80p 230.80p 227.60p 227.80p 980575
18/09/2013 226.00p 227.00p 224.60p 225.20p 847900
17/09/2013 227.80p 228.00p 225.20p 225.80p 948845
16/09/2013 227.00p 228.00p 226.72p 228.00p 585520
13/09/2013 226.20p 227.01p 224.99p 225.60p 459165
12/09/2013 226.00p 227.55p 226.00p 226.40p 362265
11/09/2013 226.40p 227.60p 226.00p 227.00p 542480
10/09/2013 223.20p 227.60p 223.20p 227.60p 633245
09/09/2013 221.80p 224.00p 221.80p 224.00p 590770
06/09/2013 218.40p 223.60p 218.24p 223.20p 1817920
05/09/2013 219.60p 221.52p 219.00p 219.40p 464725
04/09/2013 218.40p 219.60p 217.00p 219.20p 440970
03/09/2013 218.60p 219.00p 217.60p 218.40p 499195
02/09/2013 217.20p 218.80p 215.60p 218.00p 474045
30/08/2013 217.20p 217.20p 215.40p 215.60p 717315
29/08/2013 217.00p 219.40p 215.90p 216.60p 732600
28/08/2013 218.80p 220.60p 216.80p 218.00p 865445
27/08/2013 220.40p 221.60p 219.30p 219.60p 687150
23/08/2013 220.40p 221.80p 219.01p 221.80p 345490
22/08/2013 217.40p 221.00p 216.36p 220.40p 855225
21/08/2013 221.00p 221.00p 216.60p 217.40p 618705
20/08/2013 223.00p 223.00p 219.20p 220.60p 505665
19/08/2013 223.20p 224.00p 221.60p 223.00p 810225
16/08/2013 221.00p 223.20p 220.00p 222.40p 1000550
15/08/2013 225.60p 226.00p 219.02p 220.40p 964295
14/08/2013 228.20p 229.64p 226.00p 226.00p 1037235
13/08/2013 229.00p 230.03p 227.60p 229.00p 481290
12/08/2013 229.20p 229.31p 227.60p 227.60p 668555
09/08/2013 224.00p 229.60p 224.00p 227.80p 629630
08/08/2013 225.20p 226.20p 224.40p 225.40p 317735
07/08/2013 228.20p 228.20p 224.40p 225.20p 766155
06/08/2013 230.20p 230.40p 227.80p 227.80p 485680
05/08/2013 230.20p 232.00p 229.60p 230.40p 471525
02/08/2013 233.00p 233.40p 230.40p 231.60p 452370
01/08/2013 231.80p 233.40p 231.64p 232.80p 335590
31/07/2013 230.00p 232.20p 229.42p 231.60p 577370
30/07/2013 230.20p 230.60p 229.20p 230.00p 468815
29/07/2013 229.80p 232.00p 229.00p 230.00p 545065
26/07/2013 232.20p 232.20p 230.38p 230.80p 695365
25/07/2013 234.20p 234.40p 230.40p 230.60p 751610
24/07/2013 234.40p 235.60p 233.80p 234.00p 548635
23/07/2013 237.80p 237.80p 234.13p 235.00p 780765
22/07/2013 236.80p 236.80p 235.44p 236.40p 617405
19/07/2013 235.80p 237.60p 235.52p 236.00p 574180
18/07/2013 236.20p 237.60p 235.00p 237.60p 389180
17/07/2013 236.20p 237.00p 234.60p 236.00p 590975
16/07/2013 236.20p 236.40p 235.00p 236.20p 584070
15/07/2013 234.00p 237.00p 234.00p 235.00p 487825
12/07/2013 235.80p 236.40p 234.80p 235.40p 565510
11/07/2013 237.00p 238.40p 235.00p 235.80p 689920
10/07/2013 235.00p 235.00p 232.40p 234.00p 468215
09/07/2013 234.60p 237.80p 232.60p 237.80p 893615
08/07/2013 233.40p 236.60p 232.40p 235.00p 667205
05/07/2013 233.00p 235.20p 231.20p 232.40p 505280
04/07/2013 228.40p 234.16p 228.40p 233.60p 701435
03/07/2013 228.00p 230.80p 226.00p 227.80p 429485
02/07/2013 230.00p 231.00p 228.80p 230.80p 430720
01/07/2013 225.60p 230.40p 224.00p 230.20p 851975
28/06/2013 224.20p 225.51p 223.00p 224.00p 567090
27/06/2013 218.60p 224.80p 218.00p 224.00p 887310
26/06/2013 215.40p 218.60p 215.20p 218.60p 865360
25/06/2013 216.20p 217.00p 215.20p 215.20p 920710
24/06/2013 217.00p 217.82p 214.86p 216.00p 871915
21/06/2013 224.00p 224.00p 217.60p 217.60p 1573525
20/06/2013 228.00p 230.60p 221.40p 222.40p 1016040
19/06/2013 231.00p 231.00p 228.80p 230.60p 807725
18/06/2013 229.00p 230.80p 227.40p 230.20p 414425
17/06/2013 227.60p 230.40p 226.60p 229.40p 741570
14/06/2013 227.40p 227.77p 225.00p 227.00p 688830
13/06/2013 224.40p 226.60p 222.00p 225.00p 969020
12/06/2013 229.20p 229.80p 226.34p 226.60p 652130
11/06/2013 229.40p 230.20p 227.00p 229.80p 781070
10/06/2013 231.80p 232.20p 229.82p 230.20p 703045
07/06/2013 230.20p 232.20p 229.20p 232.20p 990965
06/06/2013 234.20p 234.20p 230.00p 230.00p 654500
05/06/2013 236.20p 238.80p 233.43p 234.20p 636095
04/06/2013 239.80p 240.26p 238.20p 238.80p 414310
03/06/2013 239.00p 239.40p 236.20p 238.20p 490040
31/05/2013 244.00p 244.00p 239.00p 239.40p 646395
30/05/2013 242.60p 244.30p 241.80p 243.60p 733845
29/05/2013 246.20p 246.88p 242.20p 243.00p 512465
28/05/2013 246.20p 247.18p 243.00p 246.20p 834225
24/05/2013 244.40p 244.78p 242.00p 243.00p 602530
23/05/2013 248.00p 248.00p 242.00p 243.40p 1094730
22/05/2013 248.80p 249.60p 247.60p 249.00p 910655
21/05/2013 248.80p 249.40p 247.40p 248.60p 696430
20/05/2013 248.00p 248.80p 247.49p 248.60p 705930
17/05/2013 248.00p 248.00p 246.40p 247.60p 638350
16/05/2013 248.00p 248.00p 246.42p 247.60p 897950
15/05/2013 245.00p 248.00p 245.00p 247.60p 785435
14/05/2013 244.20p 247.80p 244.00p 247.80p 710215
13/05/2013 246.40p 246.60p 244.00p 244.00p 1088760
10/05/2013 244.00p 246.20p 243.40p 246.20p 609725
09/05/2013 242.40p 244.00p 241.20p 244.00p 892270
08/05/2013 242.00p 242.40p 240.80p 242.20p 961865
07/05/2013 241.60p 242.20p 240.70p 241.00p 706010
03/05/2013 238.00p 241.60p 237.34p 241.60p 662395
02/05/2013 238.40p 238.40p 236.00p 237.20p 610315
01/05/2013 235.80p 238.80p 235.60p 238.20p 720155
30/04/2013 237.20p 237.40p 235.34p 235.60p 917570
29/04/2013 236.00p 237.40p 235.08p 236.00p 707640
26/04/2013 238.00p 238.00p 235.20p 236.00p 592500
25/04/2013 237.40p 239.00p 236.60p 237.20p 701075
24/04/2013 236.40p 239.20p 236.14p 239.00p 608585
23/04/2013 235.20p 237.48p 235.10p 236.40p 917055
22/04/2013 236.00p 237.76p 234.80p 235.20p 625955
19/04/2013 235.80p 237.60p 235.00p 235.40p 967380
18/04/2013 234.40p 235.60p 234.00p 235.40p 717840
17/04/2013 238.00p 238.20p 234.40p 234.80p 583220
16/04/2013 237.00p 237.80p 235.90p 236.20p 709155
15/04/2013 239.20p 239.40p 236.40p 237.20p 544710
12/04/2013 239.40p 239.82p 237.60p 237.80p 721725
11/04/2013 238.60p 240.80p 237.22p 240.60p 715950
10/04/2013 236.40p 239.00p 236.20p 238.80p 810605
09/04/2013 235.40p 236.40p 233.80p 236.20p 888805
08/04/2013 232.60p 233.94p 232.00p 233.80p 1167850
05/04/2013 234.40p 234.40p 230.60p 232.80p 1120140
04/04/2013 235.20p 236.61p 233.40p 234.20p 1007415
03/04/2013 235.20p 238.60p 234.40p 235.20p 1318220
02/04/2013 235.60p 238.60p 234.80p 238.60p 1144110
28/03/2013 234.60p 235.80p 233.48p 235.60p 1040255
27/03/2013 235.60p 236.00p 233.10p 234.60p 1080295
26/03/2013 237.80p 237.80p 235.40p 235.60p 1007490
25/03/2013 235.80p 238.00p 235.20p 235.40p 1392560
22/03/2013 232.00p 236.60p 232.00p 236.20p 1228825
21/03/2013 236.60p 236.60p 232.30p 235.00p 899160
20/03/2013 236.80p 238.00p 234.40p 235.20p 1129240
19/03/2013 237.00p 237.60p 235.10p 236.00p 907075
18/03/2013 236.20p 238.00p 235.40p 237.60p 1330875
15/03/2013 244.40p 246.10p 241.00p 241.00p 1610330
14/03/2013 243.40p 245.60p 243.40p 245.60p 1105800
13/03/2013 247.60p 247.60p 242.20p 244.20p 855245
12/03/2013 245.40p 247.60p 244.63p 247.20p 773015
11/03/2013 242.80p 246.40p 241.72p 246.20p 923425
08/03/2013 240.00p 244.00p 240.00p 244.00p 775275
07/03/2013 238.40p 243.00p 238.40p 242.40p 864510
06/03/2013 237.00p 240.00p 236.33p 240.00p 848965
05/03/2013 230.80p 237.00p 230.40p 236.20p 1114850
04/03/2013 230.00p 231.38p 228.30p 230.80p 451570
01/03/2013 230.20p 231.60p 228.79p 231.20p 579915
28/02/2013 231.20p 232.20p 229.00p 230.00p 558235
27/02/2013 229.00p 231.06p 228.60p 230.20p 679090
26/02/2013 229.60p 231.00p 226.20p 228.60p 666610
25/02/2013 227.80p 231.00p 225.69p 231.00p 814370
22/02/2013 226.00p 226.72p 222.99p 225.60p 563445
21/02/2013 225.00p 227.20p 223.20p 224.00p 721655
20/02/2013 223.40p 228.00p 221.98p 227.20p 732610
19/02/2013 221.20p 223.40p 219.20p 222.60p 751760
18/02/2013 219.80p 222.26p 219.80p 220.60p 418160
15/02/2013 218.60p 221.20p 217.60p 220.00p 680745
14/02/2013 219.40p 220.18p 217.40p 217.60p 631840
13/02/2013 217.20p 219.38p 216.06p 218.80p 965585
12/02/2013 218.00p 218.00p 216.42p 217.80p 682890
11/02/2013 217.40p 218.36p 215.40p 217.60p 689350
08/02/2013 217.00p 217.00p 215.42p 216.40p 552720
07/02/2013 217.00p 217.64p 215.00p 215.20p 440050
06/02/2013 217.20p 218.70p 216.70p 217.40p 626295
05/02/2013 216.40p 217.20p 216.00p 216.40p 633380
04/02/2013 217.20p 218.41p 216.20p 216.20p 841380
01/02/2013 215.00p 217.00p 215.00p 216.80p 727155
31/01/2013 217.00p 217.00p 214.40p 215.80p 625575
30/01/2013 220.00p 220.79p 216.60p 217.00p 986340
29/01/2013 218.80p 219.40p 216.04p 216.80p 1043440
28/01/2013 218.60p 218.80p 217.26p 217.80p 1143600
25/01/2013 217.20p 218.60p 217.00p 218.40p 622430
24/01/2013 216.00p 218.00p 215.70p 217.40p 824460
23/01/2013 216.60p 218.08p 215.20p 216.20p 812285
22/01/2013 216.40p 217.80p 215.37p 216.00p 1035255
21/01/2013 216.20p 217.80p 215.32p 216.60p 806790
18/01/2013 213.80p 216.40p 212.60p 215.80p 659230
17/01/2013 211.60p 213.60p 211.44p 213.20p 749085
16/01/2013 211.00p 212.50p 210.40p 212.00p 851150
15/01/2013 210.80p 212.40p 210.80p 212.00p 798425
14/01/2013 211.20p 212.80p 211.20p 211.60p 644960
11/01/2013 211.00p 212.40p 210.78p 212.40p 1143370

*Close Price adjusted for both dividends and splits