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
08/02/2024 242.50p 245.00p 241.00p 241.00p 482618
07/02/2024 243.00p 246.00p 240.45p 243.00p 615046
06/02/2024 243.50p 244.04p 242.11p 243.50p 780345
05/02/2024 241.50p 245.00p 241.00p 243.00p 591558
02/02/2024 245.50p 245.50p 241.60p 242.00p 523342
01/02/2024 238.00p 245.00p 238.00p 241.00p 611459
31/01/2024 242.00p 244.00p 240.74p 243.00p 801962
30/01/2024 242.00p 244.00p 238.50p 242.50p 903338
29/01/2024 241.00p 243.00p 239.40p 242.00p 796540
26/01/2024 241.50p 243.00p 239.00p 241.00p 817549
25/01/2024 240.00p 243.00p 240.00p 241.50p 634035
24/01/2024 243.00p 244.00p 239.92p 241.00p 1074033
23/01/2024 241.00p 244.00p 239.50p 241.50p 863786
22/01/2024 244.00p 245.50p 239.00p 240.00p 2990005
19/01/2024 242.50p 243.18p 240.00p 240.00p 819386
18/01/2024 240.50p 242.50p 239.43p 240.00p 4549893
17/01/2024 244.00p 244.00p 239.50p 240.00p 587056
16/01/2024 244.00p 246.50p 242.50p 244.00p 552814
15/01/2024 247.50p 249.50p 245.00p 246.50p 716071
12/01/2024 245.00p 248.25p 243.50p 244.50p 428079
11/01/2024 250.50p 251.00p 244.50p 245.00p 543806
10/01/2024 248.00p 248.00p 245.45p 246.00p 396137
09/01/2024 248.00p 251.00p 245.00p 246.00p 498141
08/01/2024 251.50p 252.50p 247.38p 247.50p 648364
05/01/2024 251.00p 255.00p 250.42p 250.50p 319028
04/01/2024 254.50p 254.50p 250.50p 252.00p 579733
03/01/2024 256.50p 258.00p 253.64p 255.00p 518148
02/01/2024 255.50p 260.50p 254.50p 256.00p 410379
29/12/2023 257.00p 260.50p 256.50p 258.00p 202055
28/12/2023 256.00p 257.71p 254.10p 257.50p 233026
27/12/2023 252.00p 257.00p 252.00p 256.00p 428105
22/12/2023 252.50p 256.50p 252.00p 253.50p 165601
21/12/2023 252.00p 257.00p 252.00p 253.50p 512122
20/12/2023 256.50p 256.50p 253.00p 255.50p 532351
19/12/2023 251.00p 254.50p 248.99p 253.00p 616994
18/12/2023 248.50p 254.00p 248.50p 251.00p 400219
15/12/2023 250.00p 253.00p 249.38p 252.50p 946499
14/12/2023 249.50p 252.50p 247.00p 250.50p 576608
13/12/2023 245.50p 247.50p 244.00p 246.50p 834414
12/12/2023 244.50p 248.50p 244.50p 245.50p 795022
11/12/2023 247.00p 248.50p 244.00p 246.00p 935677
08/12/2023 247.00p 248.50p 243.86p 247.50p 417875
07/12/2023 244.00p 247.51p 244.00p 247.00p 600694
06/12/2023 245.00p 248.00p 245.00p 246.50p 494106
05/12/2023 244.00p 244.50p 242.50p 244.50p 398838
04/12/2023 244.00p 245.00p 243.48p 245.00p 437405
01/12/2023 244.50p 247.50p 242.50p 244.50p 288633
30/11/2023 245.00p 245.00p 241.94p 242.50p 518565
29/11/2023 245.50p 247.50p 243.00p 243.50p 321732
28/11/2023 244.00p 247.50p 243.01p 245.00p 592490
27/11/2023 247.00p 247.50p 245.00p 245.00p 532569
24/11/2023 248.00p 248.50p 246.00p 246.50p 420960
23/11/2023 247.00p 249.00p 246.47p 248.50p 632936
22/11/2023 247.00p 248.62p 244.50p 247.50p 573626
21/11/2023 247.50p 249.50p 246.50p 246.50p 763709
20/11/2023 248.50p 249.00p 245.20p 247.50p 910397
17/11/2023 243.50p 248.00p 243.50p 245.50p 533268
16/11/2023 243.50p 246.50p 243.00p 243.00p 415491
15/11/2023 242.00p 247.00p 242.00p 245.50p 1092016
14/11/2023 237.50p 242.50p 236.00p 242.50p 947819
13/11/2023 235.50p 236.50p 234.00p 236.50p 634892
10/11/2023 232.00p 235.00p 231.00p 235.00p 337353
09/11/2023 234.50p 237.00p 232.50p 235.00p 733623
08/11/2023 232.00p 234.66p 232.00p 234.00p 514636
07/11/2023 232.00p 233.34p 231.00p 232.50p 933130
06/11/2023 233.00p 236.50p 231.50p 232.50p 469586
03/11/2023 237.00p 237.00p 233.00p 233.00p 686626
02/11/2023 232.50p 235.00p 230.06p 235.00p 1003424
01/11/2023 226.50p 229.50p 225.78p 228.00p 761008
31/10/2023 226.00p 226.74p 222.50p 226.00p 643892
30/10/2023 224.50p 227.50p 223.50p 226.00p 794264
27/10/2023 220.00p 224.50p 220.00p 224.50p 1166232
26/10/2023 220.50p 222.00p 218.52p 222.00p 626097
25/10/2023 220.00p 223.00p 218.50p 222.00p 1132424
24/10/2023 220.00p 223.50p 218.50p 220.00p 939853
23/10/2023 224.00p 227.50p 219.00p 219.00p 844019
20/10/2023 227.00p 229.00p 223.00p 223.00p 706126
19/10/2023 228.00p 229.98p 227.50p 227.50p 542189
18/10/2023 230.00p 231.00p 228.00p 229.00p 650061
17/10/2023 230.00p 233.50p 228.50p 232.00p 804411
16/10/2023 231.50p 235.00p 228.50p 230.00p 954282
13/10/2023 233.50p 233.84p 230.50p 230.50p 804456
12/10/2023 232.00p 234.33p 231.00p 233.50p 814498
11/10/2023 230.00p 233.00p 229.75p 231.00p 472997
10/10/2023 227.50p 232.50p 227.50p 232.50p 906181
09/10/2023 232.50p 233.00p 227.00p 227.00p 959431
06/10/2023 231.00p 233.21p 226.50p 228.50p 651636
05/10/2023 229.50p 230.73p 227.50p 227.50p 818328
04/10/2023 229.50p 233.58p 229.50p 231.00p 679161
03/10/2023 234.00p 237.50p 232.00p 232.50p 678679
02/10/2023 242.50p 242.50p 235.00p 235.00p 766994
29/09/2023 239.00p 242.50p 237.50p 237.50p 661850
28/09/2023 236.50p 240.06p 235.50p 238.50p 323088
27/09/2023 238.00p 239.80p 236.12p 237.50p 798440
26/09/2023 240.00p 241.00p 237.50p 238.50p 669418
25/09/2023 242.00p 242.75p 239.50p 239.50p 821204
22/09/2023 241.50p 243.00p 240.35p 242.50p 848158
21/09/2023 242.50p 244.00p 241.00p 241.50p 764066
20/09/2023 244.00p 247.50p 243.00p 243.00p 919255
19/09/2023 244.50p 245.50p 243.50p 243.50p 661601
18/09/2023 246.00p 248.50p 243.50p 245.00p 539113
15/09/2023 248.00p 249.50p 245.00p 247.00p 1350390
14/09/2023 243.50p 251.00p 241.50p 251.00p 1166404
13/09/2023 241.00p 243.00p 240.50p 241.00p 580008
12/09/2023 242.00p 243.00p 241.00p 242.00p 715008
11/09/2023 240.00p 243.00p 240.00p 241.50p 731328
08/09/2023 240.50p 241.50p 239.50p 241.00p 513790
07/09/2023 242.00p 242.29p 240.00p 241.00p 615460
06/09/2023 242.00p 243.50p 240.00p 242.50p 624268
05/09/2023 241.00p 243.50p 240.50p 241.00p 667820
04/09/2023 246.50p 247.00p 241.93p 242.50p 1143408
01/09/2023 242.50p 246.50p 242.00p 242.50p 897578
31/08/2023 242.50p 246.50p 242.50p 245.50p 717368
30/08/2023 245.50p 245.50p 242.26p 244.00p 548171
29/08/2023 239.00p 244.00p 239.00p 243.00p 847030
25/08/2023 239.50p 240.50p 238.50p 239.50p 412181
24/08/2023 240.00p 242.50p 240.00p 240.50p 657785
23/08/2023 238.50p 241.00p 237.20p 241.00p 540537
22/08/2023 236.00p 239.50p 236.00p 237.00p 838724
21/08/2023 239.50p 239.97p 236.23p 236.50p 813089
18/08/2023 239.50p 240.00p 236.95p 237.00p 753476
17/08/2023 239.00p 241.00p 237.50p 239.50p 1048268
16/08/2023 238.00p 241.15p 238.00p 239.00p 567451
15/08/2023 242.00p 243.50p 239.00p 239.00p 657960
14/08/2023 243.00p 244.00p 241.50p 242.50p 806402
11/08/2023 243.50p 246.00p 241.00p 243.00p 726299
10/08/2023 247.50p 247.50p 243.43p 247.50p 791630
09/08/2023 243.00p 247.00p 242.50p 244.50p 729904
08/08/2023 246.00p 246.00p 240.50p 242.00p 770385
07/08/2023 244.50p 247.50p 242.19p 245.00p 538772
04/08/2023 247.00p 248.00p 243.00p 245.50p 501715
03/08/2023 249.00p 249.00p 243.00p 244.50p 464134
02/08/2023 246.50p 250.00p 245.00p 245.00p 805908
01/08/2023 251.00p 253.50p 249.00p 249.00p 645774
31/07/2023 253.00p 253.00p 250.50p 250.50p 574982
28/07/2023 250.50p 254.00p 250.50p 251.00p 600886
27/07/2023 250.00p 253.00p 250.00p 252.50p 483137
26/07/2023 250.50p 253.50p 248.70p 250.00p 547890
25/07/2023 251.50p 252.31p 248.50p 251.00p 431128
24/07/2023 246.00p 250.50p 245.85p 250.00p 561750
21/07/2023 247.00p 248.50p 245.00p 247.50p 461978
20/07/2023 250.50p 251.50p 246.50p 248.50p 780899
19/07/2023 246.00p 252.00p 245.50p 249.00p 672425
18/07/2023 244.00p 244.00p 240.42p 240.50p 749360
17/07/2023 243.00p 243.00p 240.00p 240.00p 629596
14/07/2023 246.00p 248.00p 243.00p 243.00p 539166
13/07/2023 244.00p 247.54p 243.57p 246.00p 534838
12/07/2023 240.50p 246.00p 239.53p 245.00p 734277
11/07/2023 243.00p 244.50p 239.26p 241.00p 577064
10/07/2023 243.00p 243.50p 239.50p 241.00p 620098
07/07/2023 240.00p 243.00p 238.00p 241.50p 386703
06/07/2023 248.00p 248.50p 238.00p 238.00p 1091083
05/07/2023 254.00p 254.45p 250.00p 250.00p 545130
04/07/2023 252.00p 254.60p 251.00p 254.00p 447470
03/07/2023 253.00p 255.61p 251.75p 252.50p 574278
30/06/2023 251.00p 255.00p 250.50p 254.00p 386145
29/06/2023 252.50p 253.31p 250.73p 251.00p 598558
28/06/2023 252.00p 254.50p 250.00p 254.50p 583863
27/06/2023 251.00p 253.00p 250.00p 250.00p 513199
26/06/2023 252.00p 256.00p 249.00p 250.00p 849264
23/06/2023 255.50p 259.00p 253.50p 253.50p 682753
22/06/2023 258.00p 259.60p 256.00p 256.50p 658479
21/06/2023 259.00p 261.35p 258.33p 259.50p 442405
20/06/2023 261.50p 263.22p 260.29p 261.50p 534494
19/06/2023 264.00p 264.50p 260.00p 263.00p 450083
16/06/2023 267.50p 267.50p 261.50p 265.00p 909701
15/06/2023 266.00p 266.00p 260.85p 262.50p 577482
14/06/2023 267.50p 267.50p 263.00p 263.50p 881013
13/06/2023 266.00p 269.00p 264.50p 266.00p 698165
12/06/2023 264.50p 268.50p 264.50p 266.00p 603096
09/06/2023 265.50p 265.50p 261.00p 264.50p 492155
08/06/2023 263.00p 266.22p 263.00p 264.50p 597044
07/06/2023 264.00p 267.04p 264.00p 265.00p 538865
06/06/2023 267.60p 269.00p 265.00p 266.20p 522837
05/06/2023 266.00p 269.60p 265.20p 266.60p 777386
02/06/2023 262.00p 265.80p 261.20p 265.80p 658734
01/06/2023 261.40p 263.00p 261.20p 262.60p 902147
31/05/2023 261.60p 265.60p 260.00p 261.20p 713156
30/05/2023 264.40p 266.00p 261.60p 262.60p 643181
26/05/2023 262.20p 266.00p 261.59p 263.60p 1097788
25/05/2023 261.60p 265.00p 260.20p 262.60p 1100917
24/05/2023 266.00p 269.65p 261.80p 261.80p 907677
23/05/2023 269.20p 269.20p 265.00p 266.20p 1134378
22/05/2023 270.00p 270.00p 266.40p 268.40p 706879
19/05/2023 266.00p 269.60p 266.00p 268.20p 604297
18/05/2023 268.00p 270.00p 265.40p 266.80p 1077589
17/05/2023 266.80p 267.80p 266.20p 267.00p 783309
16/05/2023 266.20p 267.60p 265.60p 267.60p 729110
15/05/2023 265.20p 267.80p 265.20p 266.20p 696045
12/05/2023 268.00p 268.00p 264.80p 265.40p 1399805
11/05/2023 265.40p 268.00p 264.60p 267.20p 850910
10/05/2023 266.60p 267.00p 264.60p 265.00p 1316751
09/05/2023 265.40p 269.00p 264.00p 266.20p 1599954
05/05/2023 265.80p 267.40p 264.08p 265.80p 874331
04/05/2023 263.40p 267.00p 263.40p 265.40p 831986
03/05/2023 266.00p 267.60p 263.40p 267.20p 613905
02/05/2023 265.40p 270.52p 263.50p 263.80p 713953
28/04/2023 264.20p 269.00p 264.20p 267.20p 525695
27/04/2023 268.00p 269.00p 265.00p 266.20p 630935
26/04/2023 268.10p 271.20p 264.00p 266.95p 1135687

*Close Price adjusted for both dividends and splits