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
27/06/2007 122.10p 122.70p 121.80p 122.00p 1632065
26/06/2007 122.10p 123.00p 121.80p 122.50p 458385
25/06/2007 124.10p 124.10p 122.00p 122.00p 736800
22/06/2007 124.60p 124.90p 123.80p 123.80p 359065
21/06/2007 127.20p 127.50p 123.80p 124.00p 962515
20/06/2007 129.20p 129.20p 127.20p 127.20p 481680
19/06/2007 130.40p 130.60p 127.60p 127.70p 624310
18/06/2007 130.50p 131.90p 130.40p 130.40p 240295
15/06/2007 128.20p 132.20p 127.30p 130.40p 910230
14/06/2007 128.00p 128.70p 127.00p 127.20p 488215
13/06/2007 127.00p 127.40p 126.00p 126.00p 635195
12/06/2007 128.50p 129.60p 127.00p 127.00p 2002320
11/06/2007 130.50p 130.50p 128.40p 128.40p 640115
08/06/2007 128.00p 130.00p 127.60p 128.70p 1210995
07/06/2007 130.40p 130.40p 129.00p 129.00p 452250
06/06/2007 132.20p 132.80p 129.80p 129.80p 756395
05/06/2007 133.00p 133.20p 132.10p 132.80p 897560
04/06/2007 132.00p 133.00p 132.00p 132.40p 405330
01/06/2007 132.50p 133.00p 131.80p 133.00p 283995
31/05/2007 131.80p 131.90p 131.30p 131.30p 316750
30/05/2007 130.30p 131.20p 130.30p 130.60p 460160
29/05/2007 131.20p 131.40p 130.30p 130.60p 425260
25/05/2007 130.80p 131.40p 130.30p 130.30p 341135
24/05/2007 131.60p 132.20p 131.20p 131.20p 288185
23/05/2007 132.40p 133.00p 131.90p 132.30p 415755
22/05/2007 132.20p 132.50p 131.80p 131.80p 487195
21/05/2007 133.60p 133.60p 132.30p 132.30p 597645
18/05/2007 132.80p 133.60p 131.80p 132.00p 764940
17/05/2007 131.50p 132.70p 130.60p 131.60p 391070
16/05/2007 129.90p 131.50p 129.90p 130.60p 1005830
15/05/2007 129.70p 131.30p 129.70p 130.00p 446505
14/05/2007 130.10p 131.20p 129.60p 130.20p 266940
11/05/2007 129.20p 130.80p 128.20p 128.80p 716690
10/05/2007 130.80p 131.10p 130.00p 130.00p 589080
09/05/2007 132.00p 132.80p 130.80p 130.80p 408065
08/05/2007 131.70p 131.70p 130.50p 130.50p 400960
04/05/2007 129.60p 131.50p 128.40p 130.90p 383505
03/05/2007 128.60p 129.60p 128.10p 128.40p 485680
02/05/2007 127.90p 128.40p 127.80p 128.30p 296170
01/05/2007 127.80p 128.80p 126.80p 126.80p 1385615
30/04/2007 127.80p 128.80p 127.50p 128.80p 416490
27/04/2007 127.90p 128.60p 127.30p 127.80p 360780
26/04/2007 128.00p 129.00p 128.00p 128.30p 346225
25/04/2007 127.80p 128.00p 127.40p 128.00p 294570
24/04/2007 128.80p 129.00p 126.40p 127.80p 883185
23/04/2007 127.90p 130.20p 127.90p 129.00p 826635
20/04/2007 127.90p 128.50p 126.80p 128.50p 449305
19/04/2007 128.00p 128.00p 127.00p 127.10p 584115
18/04/2007 129.80p 130.00p 128.10p 128.10p 319665
17/04/2007 130.50p 132.00p 130.00p 130.00p 384555
16/04/2007 130.70p 132.00p 130.40p 132.00p 443565
13/04/2007 129.80p 130.80p 129.00p 129.80p 428110
12/04/2007 129.10p 130.60p 129.00p 129.00p 310355
11/04/2007 129.80p 131.00p 129.60p 130.20p 282955
10/04/2007 129.80p 129.80p 129.10p 129.80p 512680
05/04/2007 129.40p 129.40p 128.80p 128.80p 547255
04/04/2007 128.60p 129.40p 128.50p 129.40p 523755
03/04/2007 127.20p 128.60p 127.20p 128.60p 609625
02/04/2007 127.90p 128.00p 127.10p 128.00p 693010
30/03/2007 126.00p 128.40p 126.00p 128.40p 1089075
29/03/2007 127.00p 127.10p 126.00p 126.00p 480540
28/03/2007 126.70p 127.60p 126.00p 126.00p 500765
27/03/2007 127.80p 127.80p 126.90p 127.00p 468635
26/03/2007 127.00p 127.40p 126.70p 127.40p 595665
23/03/2007 126.80p 127.00p 126.50p 126.50p 499090
22/03/2007 126.60p 127.40p 126.60p 126.80p 648110
21/03/2007 125.20p 126.40p 124.00p 126.40p 790265
20/03/2007 124.30p 125.40p 124.00p 125.20p 589745
19/03/2007 124.20p 125.80p 124.10p 124.30p 698395
16/03/2007 122.90p 124.20p 122.40p 124.20p 1398755
15/03/2007 124.00p 124.00p 122.50p 123.00p 596820
14/03/2007 126.00p 126.00p 122.20p 122.20p 751525
13/03/2007 125.60p 127.40p 125.60p 125.80p 384935
12/03/2007 127.00p 127.40p 125.40p 127.40p 719580
09/03/2007 126.90p 127.40p 126.00p 126.20p 534990
08/03/2007 125.50p 127.60p 125.50p 127.40p 641955
07/03/2007 121.60p 125.20p 121.60p 124.50p 544570
06/03/2007 120.80p 122.00p 120.20p 121.60p 654890
05/03/2007 119.40p 120.80p 119.00p 120.80p 667515
02/03/2007 120.30p 121.10p 120.30p 120.80p 590225
01/03/2007 123.20p 123.50p 120.00p 120.10p 621365
28/02/2007 124.00p 124.00p 121.10p 122.00p 448670
27/02/2007 127.00p 127.10p 124.10p 124.20p 1007345
26/02/2007 128.30p 128.30p 127.00p 127.00p 236775
23/02/2007 127.10p 128.00p 127.10p 128.00p 264735
22/02/2007 127.80p 128.20p 126.90p 127.00p 466140
21/02/2007 127.70p 127.80p 126.90p 126.90p 642870
20/02/2007 128.20p 128.30p 127.30p 127.40p 341415
19/02/2007 127.10p 128.30p 127.10p 128.30p 244110
16/02/2007 127.00p 128.10p 126.90p 126.90p 239690
15/02/2007 128.00p 128.10p 127.40p 127.40p 254830
14/02/2007 126.30p 128.20p 126.20p 128.00p 577010
13/02/2007 126.30p 126.30p 125.00p 125.40p 256855
12/02/2007 125.60p 126.30p 125.20p 125.90p 266385
09/02/2007 126.00p 126.70p 125.90p 126.70p 320540
08/02/2007 126.70p 126.70p 125.40p 125.40p 190605
07/02/2007 126.60p 126.70p 125.90p 126.70p 301150
06/02/2007 126.30p 126.60p 125.20p 126.60p 562185
05/02/2007 125.60p 126.40p 125.60p 126.40p 273080
02/02/2007 126.20p 126.40p 125.60p 125.60p 287390
01/02/2007 125.80p 126.00p 125.00p 125.90p 351835
31/01/2007 124.60p 125.20p 124.60p 124.70p 456910
30/01/2007 124.90p 124.90p 124.60p 124.70p 248210
29/01/2007 124.80p 125.10p 124.40p 125.10p 323180
26/01/2007 125.60p 125.80p 124.80p 124.80p 170290
25/01/2007 126.60p 126.60p 125.80p 125.90p 310675
24/01/2007 125.00p 127.00p 125.00p 126.20p 554555
23/01/2007 125.70p 125.70p 124.80p 125.00p 349540
22/01/2007 125.20p 125.70p 125.00p 125.70p 217435
19/01/2007 125.00p 125.80p 124.80p 125.80p 312560
18/01/2007 124.90p 125.60p 124.40p 125.60p 322070
17/01/2007 125.30p 125.30p 124.40p 124.40p 283845
16/01/2007 125.80p 126.40p 125.60p 126.40p 295575
15/01/2007 125.80p 127.40p 125.60p 127.40p 280035
12/01/2007 125.20p 125.60p 124.60p 124.70p 290095
11/01/2007 125.00p 126.00p 124.10p 125.30p 382175
10/01/2007 124.60p 125.50p 124.60p 124.60p 369430
09/01/2007 124.90p 126.20p 124.60p 124.60p 427025
08/01/2007 124.70p 126.10p 124.60p 124.60p 183100
05/01/2007 125.00p 126.40p 124.90p 124.90p 277070
04/01/2007 125.00p 126.40p 125.00p 126.40p 210680
03/01/2007 126.00p 126.40p 125.40p 126.40p 176975
02/01/2007 125.00p 125.80p 123.60p 125.30p 260140
29/12/2006 123.80p 124.80p 123.60p 123.60p 90215
28/12/2006 124.10p 125.00p 123.40p 125.00p 90805
27/12/2006 124.80p 124.80p 123.60p 124.40p 144510
22/12/2006 124.70p 124.70p 124.70p 124.30p 158570
21/12/2006 123.60p 124.70p 123.00p 124.70p 582355
20/12/2006 124.60p 124.60p 123.00p 123.00p 210440
19/12/2006 123.60p 124.60p 123.40p 124.60p 216635
18/12/2006 125.30p 125.30p 124.10p 124.50p 238260
15/12/2006 125.00p 125.40p 123.50p 125.40p 386110
14/12/2006 123.90p 124.80p 123.40p 124.80p 225300
13/12/2006 124.10p 124.80p 123.80p 123.80p 294595
12/12/2006 124.00p 124.90p 123.80p 124.20p 310415
11/12/2006 125.40p 125.40p 124.00p 125.20p 321170
08/12/2006 124.80p 125.40p 124.40p 124.40p 343310
07/12/2006 124.80p 125.90p 124.80p 125.20p 214465
06/12/2006 125.60p 126.00p 125.00p 126.00p 421740
05/12/2006 125.40p 126.00p 125.00p 125.00p 714400
04/12/2006 126.00p 126.00p 124.80p 125.50p 258705
01/12/2006 126.30p 127.20p 124.80p 125.00p 724295
30/11/2006 125.80p 126.30p 125.10p 124.80p 1127235
29/11/2006 123.40p 125.80p 122.40p 125.80p 518590
28/11/2006 121.60p 122.90p 121.50p 122.40p 443695
27/11/2006 122.90p 123.80p 121.60p 121.60p 267085
24/11/2006 124.70p 124.70p 122.60p 122.80p 240505
23/11/2006 125.90p 125.90p 124.60p 124.60p 339760
22/11/2006 126.30p 126.60p 124.60p 124.60p 948195
21/11/2006 127.20p 127.60p 127.20p 127.60p 721260
20/11/2006 126.90p 127.00p 125.90p 125.90p 183570
17/11/2006 127.50p 127.50p 126.10p 126.90p 405805
16/11/2006 127.20p 129.00p 127.20p 129.00p 1012175
15/11/2006 125.00p 127.20p 124.20p 127.20p 709845
14/11/2006 124.80p 125.00p 124.10p 124.20p 408280
13/11/2006 123.20p 124.80p 122.90p 124.80p 797625
10/11/2006 122.00p 123.10p 122.00p 123.10p 133575
09/11/2006 122.00p 123.20p 122.00p 122.30p 382690
08/11/2006 122.10p 123.20p 122.10p 123.20p 303180
07/11/2006 122.00p 123.00p 122.00p 122.60p 616095
06/11/2006 121.80p 122.40p 121.80p 122.40p 320670
03/11/2006 121.60p 122.00p 121.60p 122.00p 171640
02/11/2006 120.00p 121.50p 119.80p 121.10p 342285
01/11/2006 119.80p 121.40p 119.80p 120.00p 277180
31/10/2006 119.90p 120.80p 119.70p 119.80p 201655
30/10/2006 119.20p 120.40p 119.00p 119.00p 813135
27/10/2006 122.70p 122.70p 119.20p 119.20p 724255
26/10/2006 123.20p 123.60p 122.70p 123.60p 338515
25/10/2006 122.70p 123.20p 122.00p 123.20p 290135
24/10/2006 122.60p 123.00p 122.00p 122.90p 385105
23/10/2006 122.50p 122.60p 121.60p 122.60p 238475
20/10/2006 122.90p 122.90p 121.40p 122.60p 297085
19/10/2006 122.10p 122.80p 122.00p 122.00p 260370
18/10/2006 121.20p 123.00p 120.70p 123.00p 676615
17/10/2006 122.60p 123.60p 121.20p 121.20p 333175
16/10/2006 122.50p 123.80p 122.40p 123.40p 178530
13/10/2006 122.00p 123.80p 122.00p 123.80p 793505
12/10/2006 122.40p 122.70p 121.40p 122.70p 373555
11/10/2006 122.40p 122.40p 120.80p 121.40p 229295
10/10/2006 121.20p 122.40p 121.10p 122.40p 338785
09/10/2006 121.20p 121.40p 120.10p 121.20p 255805
06/10/2006 119.60p 121.40p 119.60p 121.40p 515730
05/10/2006 118.30p 119.60p 117.80p 119.60p 305835
04/10/2006 117.50p 117.50p 116.60p 116.60p 530670
03/10/2006 117.80p 118.00p 116.60p 116.60p 410835
02/10/2006 118.60p 118.80p 117.80p 118.40p 229590
29/09/2006 119.50p 119.60p 118.30p 119.00p 276445
28/09/2006 119.40p 119.40p 118.20p 118.30p 395020
27/09/2006 119.00p 119.20p 118.50p 118.60p 323610
26/09/2006 117.00p 118.40p 115.60p 118.40p 413185
25/09/2006 117.60p 118.00p 115.60p 115.60p 410600
22/09/2006 118.60p 119.50p 117.00p 117.00p 551545
21/09/2006 119.20p 119.60p 118.70p 119.50p 175645
20/09/2006 118.00p 119.40p 118.00p 119.10p 258105
19/09/2006 119.60p 119.60p 118.20p 118.30p 343865
18/09/2006 117.40p 119.80p 117.40p 119.60p 478815
15/09/2006 116.60p 117.80p 116.60p 117.00p 987795
14/09/2006 116.00p 117.40p 116.00p 117.20p 517815
13/09/2006 116.30p 116.30p 115.20p 115.70p 351815
12/09/2006 115.00p 115.80p 113.90p 115.00p 356730

*Close Price adjusted for both dividends and splits