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
24/08/2010 169.60p 171.00p 169.00p 169.30p 427280
23/08/2010 170.30p 171.35p 169.02p 170.80p 487870
20/08/2010 171.10p 172.35p 169.20p 169.20p 466795
19/08/2010 172.20p 173.30p 170.20p 171.00p 386850
18/08/2010 170.30p 173.20p 169.60p 171.20p 488115
17/08/2010 169.50p 171.00p 169.40p 171.00p 341360
16/08/2010 171.10p 171.60p 169.20p 170.80p 642215
13/08/2010 169.80p 171.25p 169.02p 170.90p 410235
12/08/2010 170.30p 170.30p 167.90p 169.40p 288745
11/08/2010 170.80p 171.40p 168.02p 169.00p 528225
10/08/2010 171.00p 172.38p 170.50p 171.20p 243800
09/08/2010 170.40p 172.18p 170.40p 172.10p 253245
06/08/2010 173.40p 174.28p 169.00p 170.30p 1038315
05/08/2010 172.70p 174.00p 171.70p 172.60p 234040
04/08/2010 173.40p 173.40p 172.30p 172.40p 553025
03/08/2010 174.80p 175.40p 172.80p 173.20p 475630
02/08/2010 173.60p 175.00p 172.80p 175.00p 386780
30/07/2010 173.10p 173.11p 170.40p 171.30p 704280
29/07/2010 169.80p 173.20p 169.10p 172.70p 728865
28/07/2010 168.20p 170.10p 167.50p 169.20p 454700
27/07/2010 169.30p 170.60p 167.90p 168.20p 407510
26/07/2010 168.20p 169.40p 165.60p 169.40p 3827755
23/07/2010 168.00p 168.00p 164.00p 166.40p 456490
22/07/2010 164.90p 168.10p 163.80p 167.80p 694210
21/07/2010 165.60p 167.00p 164.74p 165.50p 5639760
20/07/2010 164.40p 165.30p 162.80p 165.30p 5551255
19/07/2010 164.00p 166.50p 163.40p 164.70p 846815
16/07/2010 166.00p 168.00p 165.10p 166.50p 345015
15/07/2010 167.50p 169.40p 166.30p 166.80p 304345
14/07/2010 170.40p 171.30p 166.70p 168.80p 616975
13/07/2010 170.00p 171.20p 169.70p 171.20p 641065
12/07/2010 169.70p 170.80p 169.10p 170.70p 572745
09/07/2010 169.40p 170.40p 168.40p 168.40p 322585
08/07/2010 168.00p 169.80p 167.80p 169.30p 405000
07/07/2010 165.40p 167.00p 164.00p 167.00p 767510
06/07/2010 164.60p 166.30p 163.90p 166.30p 434665
05/07/2010 163.40p 164.60p 162.20p 164.50p 404165
02/07/2010 162.40p 163.88p 161.41p 163.40p 198540
01/07/2010 161.00p 163.72p 160.70p 161.10p 505415
30/06/2010 164.20p 165.80p 162.50p 165.10p 600080
29/06/2010 164.50p 167.30p 164.10p 164.30p 603870
28/06/2010 164.80p 168.30p 164.80p 167.90p 427440
25/06/2010 165.40p 166.88p 163.50p 164.20p 438335
24/06/2010 168.40p 168.70p 164.50p 165.40p 659335
23/06/2010 166.70p 170.50p 166.70p 167.80p 1045090
22/06/2010 169.00p 170.48p 167.60p 170.30p 836650
21/06/2010 169.90p 170.60p 167.70p 169.60p 869520
18/06/2010 166.10p 168.70p 166.00p 167.80p 1367550
17/06/2010 167.30p 167.70p 166.00p 166.00p 2439800
16/06/2010 168.60p 168.60p 157.00p 167.20p 693230
15/06/2010 165.40p 168.40p 165.40p 167.60p 623450
14/06/2010 165.80p 167.40p 165.60p 167.40p 461415
11/06/2010 163.90p 167.30p 163.80p 167.00p 685405
10/06/2010 161.00p 164.60p 161.00p 164.60p 269245
09/06/2010 162.10p 162.50p 161.00p 162.50p 3021240
08/06/2010 162.20p 162.20p 160.30p 160.60p 406685
07/06/2010 161.40p 162.41p 160.30p 161.10p 264585
04/06/2010 165.60p 165.60p 161.10p 161.40p 500030
03/06/2010 163.10p 166.20p 163.00p 165.60p 532715
02/06/2010 162.80p 163.00p 160.00p 163.00p 553870
01/06/2010 162.90p 163.30p 160.70p 163.20p 441815
28/05/2010 163.70p 166.00p 163.70p 164.80p 640565
27/05/2010 162.70p 164.10p 161.30p 164.10p 2459670
26/05/2010 161.00p 163.18p 159.60p 160.70p 494030
25/05/2010 160.20p 161.78p 158.40p 160.20p 865555
24/05/2010 163.70p 163.80p 161.30p 163.00p 381540
21/05/2010 163.00p 164.20p 160.60p 163.10p 706295
20/05/2010 167.60p 167.60p 164.00p 164.00p 663800
19/05/2010 168.20p 169.80p 165.50p 167.00p 698605
18/05/2010 169.00p 170.20p 168.60p 170.20p 4331095
17/05/2010 168.00p 170.20p 167.70p 168.60p 506285
14/05/2010 172.30p 172.30p 168.20p 168.50p 1418745
13/05/2010 168.60p 172.60p 168.60p 172.60p 685420
12/05/2010 166.30p 168.10p 165.20p 168.10p 2512595
11/05/2010 165.40p 167.90p 164.40p 167.80p 682385
10/05/2010 161.70p 168.60p 161.70p 166.80p 1107905
07/05/2010 161.20p 163.40p 158.10p 158.30p 3160800
06/05/2010 166.00p 166.80p 164.20p 164.20p 2741050
05/05/2010 167.60p 169.50p 165.70p 166.70p 1210415
04/05/2010 169.70p 171.00p 166.90p 167.60p 422845
30/04/2010 170.30p 171.80p 169.50p 169.60p 378795
29/04/2010 170.20p 171.10p 168.60p 170.20p 557180
28/04/2010 170.00p 171.50p 168.40p 168.90p 694615
27/04/2010 170.60p 173.70p 170.40p 170.40p 532895
26/04/2010 171.20p 173.40p 170.54p 172.40p 1412345
23/04/2010 171.20p 172.60p 170.30p 171.20p 489915
22/04/2010 172.40p 172.70p 170.40p 171.10p 764200
21/04/2010 172.60p 173.90p 171.60p 172.70p 404545
20/04/2010 171.80p 173.30p 170.40p 172.80p 565665
19/04/2010 171.00p 171.20p 170.70p 170.70p 266155
16/04/2010 173.20p 173.90p 171.60p 171.60p 466870
15/04/2010 173.30p 174.80p 172.40p 174.70p 488535
14/04/2010 172.80p 174.10p 171.90p 174.10p 390655
13/04/2010 172.50p 173.78p 171.80p 172.40p 3298405
12/04/2010 174.60p 175.50p 172.61p 173.80p 596505
09/04/2010 174.00p 174.20p 172.00p 173.80p 225990
08/04/2010 175.20p 175.20p 171.90p 173.40p 563765
07/04/2010 174.30p 175.70p 173.80p 173.80p 524730
06/04/2010 175.60p 178.20p 174.20p 178.20p 666570
01/04/2010 172.10p 177.15p 172.10p 175.60p 1151275
31/03/2010 176.40p 176.70p 172.10p 174.50p 928045
30/03/2010 176.00p 178.00p 175.51p 177.00p 818510
29/03/2010 178.00p 178.70p 175.40p 176.80p 814595
26/03/2010 177.20p 178.60p 176.00p 177.80p 1291895
25/03/2010 174.60p 177.40p 173.50p 177.20p 1247990
24/03/2010 173.20p 175.00p 171.60p 174.80p 928705
23/03/2010 170.20p 173.80p 170.20p 172.80p 4438725
22/03/2010 172.20p 173.40p 170.79p 172.70p 1018050
19/03/2010 170.90p 174.10p 170.90p 172.40p 1548000
18/03/2010 173.70p 173.80p 170.89p 172.00p 1018730
17/03/2010 174.60p 174.60p 172.27p 173.80p 896655
16/03/2010 172.20p 173.90p 171.86p 173.90p 2034490
15/03/2010 172.00p 173.30p 169.60p 172.20p 1706190
12/03/2010 172.50p 173.00p 170.10p 171.70p 717960
11/03/2010 171.20p 172.60p 170.00p 172.10p 1523900
10/03/2010 170.20p 172.60p 169.60p 172.60p 3079785
09/03/2010 170.20p 171.00p 168.20p 170.00p 1971455
08/03/2010 169.60p 171.40p 167.70p 171.00p 828725
05/03/2010 167.60p 169.80p 167.20p 168.40p 3367110
04/03/2010 167.00p 169.70p 166.20p 167.60p 1848215
03/03/2010 166.50p 168.40p 166.50p 167.60p 2005540
02/03/2010 164.20p 168.20p 163.80p 167.90p 975590
01/03/2010 163.00p 164.20p 161.62p 163.90p 2797650
26/02/2010 159.60p 161.30p 158.72p 161.30p 3592985
25/02/2010 158.60p 160.00p 157.40p 158.20p 1188465
24/02/2010 157.00p 158.80p 157.00p 158.80p 2979265
23/02/2010 158.20p 159.50p 156.90p 157.80p 1023940
22/02/2010 157.00p 158.60p 156.10p 157.60p 729120
19/02/2010 156.80p 158.00p 154.50p 157.80p 452045
18/02/2010 156.80p 158.00p 156.03p 158.00p 437135
17/02/2010 156.10p 156.80p 153.40p 156.80p 892765
16/02/2010 151.30p 155.10p 150.80p 155.10p 518575
15/02/2010 150.60p 153.40p 150.10p 150.70p 482255
12/02/2010 152.40p 153.30p 148.90p 149.50p 760650
11/02/2010 151.80p 153.20p 151.10p 152.00p 595610
10/02/2010 151.20p 151.80p 150.60p 150.60p 2600190
09/02/2010 148.80p 151.20p 148.30p 151.10p 467115
08/02/2010 147.90p 149.60p 147.00p 148.70p 433390
05/02/2010 148.20p 150.50p 146.40p 147.30p 1070425
04/02/2010 152.20p 153.08p 148.70p 148.80p 750170
03/02/2010 153.60p 154.20p 151.60p 151.60p 2791320
02/02/2010 150.40p 153.60p 150.10p 153.60p 409780
01/02/2010 147.90p 151.40p 147.90p 150.60p 966535
29/01/2010 149.20p 151.20p 148.40p 148.80p 982285
28/01/2010 150.80p 151.58p 148.90p 148.90p 566650
27/01/2010 150.40p 151.00p 147.00p 149.00p 892755
26/01/2010 151.80p 152.60p 149.60p 152.00p 515325
25/01/2010 153.20p 154.28p 151.70p 151.90p 2086945
22/01/2010 153.00p 154.20p 152.20p 153.70p 563370
21/01/2010 155.20p 156.80p 154.00p 154.00p 397820
20/01/2010 156.60p 159.25p 155.20p 155.20p 410225
19/01/2010 159.60p 160.20p 156.60p 158.40p 873045
18/01/2010 159.60p 161.40p 159.60p 160.40p 1125095
15/01/2010 161.60p 162.00p 159.60p 160.30p 1036930
14/01/2010 162.70p 162.78p 160.00p 160.00p 546675
13/01/2010 162.80p 164.07p 159.70p 160.70p 819345
12/01/2010 162.80p 164.60p 160.60p 163.60p 735980
11/01/2010 163.40p 165.58p 161.90p 165.00p 679915
08/01/2010 160.10p 162.80p 159.00p 162.60p 738350
07/01/2010 157.60p 160.40p 155.20p 160.20p 661850
06/01/2010 157.40p 157.40p 155.10p 156.40p 703700
05/01/2010 157.90p 158.00p 156.80p 157.40p 1273635
04/01/2010 155.60p 158.00p 152.70p 157.90p 528955
31/12/2009 154.80p 155.40p 153.10p 153.10p 217185
30/12/2009 154.80p 155.20p 152.10p 154.30p 144580
29/12/2009 153.40p 156.00p 153.20p 156.00p 140240
24/12/2009 154.00p 154.58p 152.90p 154.10p 125380
23/12/2009 147.20p 154.10p 147.20p 153.40p 1042330
22/12/2009 144.70p 152.80p 144.70p 146.90p 2293720
21/12/2009 147.40p 148.88p 144.00p 144.00p 1582405
18/12/2009 152.80p 152.80p 145.00p 145.00p 1356425
17/12/2009 151.00p 154.40p 151.00p 151.00p 554830
16/12/2009 151.80p 154.30p 151.30p 154.30p 807660
15/12/2009 152.70p 153.80p 151.20p 151.50p 507450
14/12/2009 153.50p 154.90p 152.60p 152.90p 715450
11/12/2009 154.00p 154.60p 152.30p 152.80p 794445
10/12/2009 151.40p 154.20p 151.00p 153.50p 344030
09/12/2009 152.60p 153.60p 150.40p 151.30p 576235
08/12/2009 154.30p 154.72p 151.11p 152.30p 432200
07/12/2009 152.20p 154.80p 151.30p 153.20p 662175
04/12/2009 150.80p 154.50p 150.20p 154.50p 709170
03/12/2009 153.80p 155.00p 150.80p 151.30p 839280
02/12/2009 151.60p 154.00p 151.60p 154.00p 419565
01/12/2009 153.20p 154.60p 151.60p 153.40p 551005
30/11/2009 150.80p 153.20p 150.30p 152.20p 486950
27/11/2009 146.40p 151.60p 146.40p 151.60p 758015
26/11/2009 151.00p 152.20p 148.90p 149.00p 538675
25/11/2009 153.00p 154.40p 151.20p 153.80p 547555
24/11/2009 151.40p 153.40p 150.60p 151.30p 656490
23/11/2009 148.80p 153.18p 148.10p 152.20p 560470
20/11/2009 148.40p 150.60p 145.80p 147.40p 673970
19/11/2009 152.80p 152.80p 148.40p 148.40p 690945
18/11/2009 152.60p 153.10p 151.20p 151.40p 482825
17/11/2009 152.20p 154.37p 152.20p 152.20p 2113545
16/11/2009 153.60p 154.98p 152.20p 153.20p 654765
13/11/2009 152.10p 153.70p 151.60p 153.40p 577205
12/11/2009 153.00p 154.40p 151.20p 153.20p 595100
11/11/2009 150.80p 153.40p 150.80p 153.40p 439020
10/11/2009 150.40p 151.50p 149.40p 150.50p 674525
09/11/2009 149.00p 149.80p 148.10p 149.70p 410170

*Close Price adjusted for both dividends and splits