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
03/06/2008 144.30p 144.30p 142.90p 142.90p 261355
02/06/2008 144.30p 145.30p 143.00p 143.00p 650650
30/05/2008 145.30p 146.60p 144.70p 145.30p 637160
29/05/2008 145.40p 146.60p 145.20p 146.60p 415225
28/05/2008 145.00p 145.00p 143.40p 144.00p 309080
27/05/2008 145.00p 146.40p 143.10p 146.40p 286410
23/05/2008 145.20p 147.20p 143.40p 143.70p 595635
22/05/2008 144.40p 147.60p 144.40p 147.60p 327235
21/05/2008 145.60p 149.00p 145.20p 145.20p 578885
20/05/2008 148.20p 150.40p 145.90p 146.00p 684780
19/05/2008 148.80p 150.40p 148.40p 150.40p 322520
16/05/2008 148.00p 149.10p 146.90p 147.00p 511180
15/05/2008 144.50p 148.30p 144.50p 147.40p 450220
14/05/2008 145.70p 146.80p 144.60p 144.60p 518580
13/05/2008 147.80p 148.40p 145.00p 145.00p 641105
12/05/2008 147.50p 147.60p 146.00p 147.00p 162165
09/05/2008 148.50p 148.50p 145.50p 145.80p 240360
08/05/2008 147.90p 149.10p 147.70p 148.60p 413145
07/05/2008 148.80p 150.80p 148.10p 150.20p 666815
06/05/2008 147.30p 148.80p 146.40p 148.80p 438300
02/05/2008 146.00p 147.80p 144.00p 147.40p 334725
01/05/2008 143.60p 145.40p 143.60p 144.00p 219895
30/04/2008 142.20p 145.40p 142.00p 145.40p 402485
29/04/2008 144.80p 144.80p 142.00p 142.00p 323885
28/04/2008 146.60p 148.00p 145.10p 146.40p 449830
25/04/2008 147.20p 147.20p 144.80p 145.10p 254000
24/04/2008 146.00p 147.00p 145.10p 147.00p 450820
23/04/2008 144.60p 147.80p 143.90p 146.00p 346930
22/04/2008 143.90p 145.20p 143.00p 145.20p 294925
21/04/2008 146.00p 146.00p 143.00p 143.00p 376210
18/04/2008 142.80p 146.80p 141.90p 146.80p 452480
17/04/2008 144.00p 144.00p 141.10p 143.20p 619730
16/04/2008 143.20p 144.90p 141.80p 142.50p 712155
15/04/2008 139.00p 143.20p 137.80p 141.80p 456335
14/04/2008 136.80p 139.00p 136.80p 137.80p 287380
11/04/2008 141.00p 141.00p 138.30p 138.40p 449975
10/04/2008 140.20p 140.50p 138.30p 139.30p 519375
09/04/2008 140.40p 142.00p 138.90p 141.40p 525140
08/04/2008 141.00p 141.20p 139.60p 139.80p 492820
07/04/2008 140.40p 142.10p 138.60p 141.00p 710155
04/04/2008 139.50p 141.60p 139.10p 140.40p 804280
03/04/2008 140.20p 142.00p 139.60p 141.00p 468875
02/04/2008 140.40p 142.00p 140.20p 142.00p 693165
01/04/2008 136.10p 144.40p 136.10p 141.00p 2997950
31/03/2008 136.50p 138.20p 134.70p 138.20p 838985
28/03/2008 137.00p 138.60p 135.40p 138.60p 595330
27/03/2008 134.80p 137.90p 134.60p 137.90p 874730
26/03/2008 134.50p 136.40p 134.50p 134.60p 924875
25/03/2008 136.20p 137.10p 133.00p 134.50p 929995
20/03/2008 130.20p 133.80p 130.20p 133.00p 2148080
19/03/2008 132.70p 133.40p 130.50p 133.40p 946745
18/03/2008 130.00p 132.30p 128.20p 130.40p 750310
17/03/2008 129.00p 131.00p 127.40p 128.20p 876215
14/03/2008 134.90p 136.50p 131.00p 131.00p 838075
13/03/2008 132.40p 135.60p 132.00p 134.20p 695655
12/03/2008 134.20p 136.00p 131.20p 135.80p 959420
11/03/2008 132.40p 135.10p 131.20p 131.20p 614000
10/03/2008 132.10p 133.00p 131.80p 131.80p 1341330
07/03/2008 134.00p 134.60p 129.70p 133.00p 1616115
06/03/2008 135.90p 137.20p 134.60p 134.60p 333260
05/03/2008 136.00p 137.70p 134.40p 137.20p 624490
04/03/2008 136.00p 137.50p 134.40p 134.40p 496945
03/03/2008 137.60p 138.80p 136.00p 137.20p 561545
29/02/2008 141.00p 141.00p 138.40p 138.80p 425690
28/02/2008 140.60p 142.80p 140.60p 140.60p 507575
27/02/2008 142.00p 144.00p 141.30p 143.20p 475435
26/02/2008 142.00p 144.00p 140.50p 144.00p 622880
25/02/2008 142.40p 142.50p 139.60p 142.20p 306075
22/02/2008 139.40p 141.00p 139.40p 139.60p 348655
21/02/2008 139.80p 140.80p 139.80p 140.80p 326350
20/02/2008 139.00p 140.40p 138.50p 139.80p 240975
19/02/2008 139.60p 141.20p 139.50p 140.60p 344700
18/02/2008 138.40p 141.00p 137.80p 141.00p 325670
15/02/2008 142.20p 142.20p 136.30p 136.40p 571555
14/02/2008 141.60p 143.00p 140.40p 142.40p 549050
13/02/2008 140.00p 141.60p 138.90p 141.40p 646915
12/02/2008 137.60p 141.60p 137.20p 141.60p 941060
11/02/2008 135.00p 137.80p 135.00p 137.20p 270745
08/02/2008 136.40p 138.60p 135.70p 138.20p 594325
07/02/2008 135.60p 136.40p 133.50p 135.20p 626955
06/02/2008 133.20p 137.80p 133.20p 135.60p 608785
05/02/2008 136.80p 137.40p 134.40p 134.40p 834740
04/02/2008 136.20p 136.60p 134.40p 135.80p 377945
01/02/2008 134.80p 136.00p 129.40p 135.90p 847775
31/01/2008 133.70p 135.40p 129.40p 129.40p 501950
30/01/2008 133.80p 135.40p 133.70p 134.60p 506825
29/01/2008 133.40p 135.60p 133.40p 134.60p 542720
28/01/2008 134.00p 134.90p 132.00p 132.60p 359215
25/01/2008 136.60p 138.00p 134.80p 134.80p 731110
24/01/2008 131.60p 136.40p 131.60p 136.40p 752010
23/01/2008 132.60p 132.60p 128.20p 129.90p 710060
22/01/2008 128.00p 132.40p 125.90p 132.40p 1643840
21/01/2008 135.00p 136.80p 128.30p 128.70p 1285795
18/01/2008 135.60p 137.60p 133.40p 136.80p 991715
17/01/2008 136.00p 136.40p 134.50p 136.00p 847565
16/01/2008 134.40p 136.60p 134.00p 135.00p 718515
15/01/2008 134.40p 136.20p 133.80p 136.00p 1106990
14/01/2008 132.40p 134.80p 131.00p 134.80p 784135
11/01/2008 132.00p 133.00p 131.00p 133.00p 754920
10/01/2008 133.00p 133.20p 131.60p 132.10p 926340
09/01/2008 131.80p 133.20p 131.60p 131.60p 657415
08/01/2008 132.20p 134.20p 131.50p 133.50p 632445
07/01/2008 131.60p 132.50p 130.10p 131.50p 523300
04/01/2008 132.00p 134.40p 131.00p 131.00p 689045
03/01/2008 132.20p 133.40p 131.50p 133.20p 398810
02/01/2008 133.20p 133.60p 132.20p 132.20p 542470
31/12/2007 132.40p 133.20p 132.40p 132.40p 187120
28/12/2007 131.80p 133.50p 131.80p 132.60p 458410
27/12/2007 134.80p 134.80p 131.80p 131.80p 252855
24/12/2007 133.70p 134.70p 133.20p 133.20p 592480
21/12/2007 131.00p 134.80p 130.00p 134.80p 1431780
20/12/2007 130.00p 131.30p 128.70p 131.00p 599480
19/12/2007 128.80p 130.00p 128.40p 128.70p 721585
18/12/2007 130.00p 131.30p 128.40p 128.40p 1309780
17/12/2007 132.00p 133.10p 130.40p 130.90p 973230
14/12/2007 134.10p 134.90p 133.10p 133.10p 886710
13/12/2007 135.60p 137.90p 132.90p 132.90p 952720
12/12/2007 136.40p 137.90p 136.10p 137.90p 1109370
11/12/2007 137.60p 137.80p 136.70p 137.80p 1513760
10/12/2007 137.80p 138.30p 136.60p 137.60p 832525
07/12/2007 137.00p 138.60p 136.00p 138.00p 1068135
06/12/2007 137.60p 138.40p 135.40p 137.00p 1301760
05/12/2007 134.50p 138.80p 134.50p 137.40p 799355
04/12/2007 136.00p 136.30p 132.80p 134.90p 795925
03/12/2007 137.40p 138.70p 135.00p 135.00p 570490
30/11/2007 137.00p 138.60p 136.40p 138.60p 1251500
29/11/2007 138.20p 138.20p 136.10p 137.40p 1187740
28/11/2007 134.60p 138.30p 133.10p 137.40p 1087760
27/11/2007 133.20p 134.70p 132.30p 133.60p 1677480
26/11/2007 135.00p 136.60p 134.00p 134.40p 1865935
23/11/2007 134.10p 135.20p 133.60p 135.20p 2089775
22/11/2007 133.20p 134.60p 132.70p 133.40p 586005
21/11/2007 133.00p 134.30p 132.30p 133.20p 807040
20/11/2007 133.40p 134.60p 132.60p 134.30p 633715
19/11/2007 134.60p 136.00p 132.60p 133.30p 575175
16/11/2007 134.60p 135.70p 134.20p 134.20p 639550
15/11/2007 136.60p 137.10p 135.10p 135.10p 838120
14/11/2007 135.10p 136.60p 135.10p 136.00p 482465
13/11/2007 133.20p 134.20p 132.70p 133.60p 693790
12/11/2007 131.40p 134.40p 131.40p 133.20p 963810
09/11/2007 135.20p 135.20p 132.00p 132.00p 920505
08/11/2007 133.60p 136.30p 133.20p 134.10p 1018105
07/11/2007 136.40p 137.20p 134.90p 135.80p 476600
06/11/2007 137.00p 137.00p 135.70p 135.90p 271420
05/11/2007 136.00p 136.80p 135.20p 135.60p 522910
02/11/2007 137.00p 138.40p 136.70p 136.80p 1106540
01/11/2007 139.70p 140.40p 138.20p 138.20p 633795
31/10/2007 139.40p 140.00p 138.10p 139.90p 771420
30/10/2007 138.00p 139.40p 138.00p 138.50p 514885
29/10/2007 138.80p 139.60p 138.40p 138.40p 587745
26/10/2007 135.90p 138.50p 135.90p 138.30p 649615
25/10/2007 136.00p 137.20p 136.00p 137.00p 233840
24/10/2007 136.00p 137.70p 135.00p 135.00p 775595
23/10/2007 137.10p 137.90p 136.00p 136.00p 645535
22/10/2007 134.00p 135.80p 133.40p 134.50p 641985
19/10/2007 137.00p 137.40p 135.90p 135.90p 303320
18/10/2007 138.00p 138.40p 136.60p 136.90p 563780
17/10/2007 137.40p 138.40p 136.90p 138.00p 465650
16/10/2007 136.80p 138.00p 136.70p 136.70p 320775
15/10/2007 139.20p 139.60p 137.20p 138.60p 376040
12/10/2007 138.00p 139.60p 137.90p 139.60p 294965
11/10/2007 137.80p 139.60p 137.60p 139.60p 419920
10/10/2007 136.50p 137.90p 136.50p 137.60p 550270
09/10/2007 136.10p 137.80p 136.10p 137.80p 495130
08/10/2007 137.00p 137.70p 136.30p 137.20p 612960
05/10/2007 135.30p 137.00p 135.30p 137.00p 384170
04/10/2007 134.60p 136.60p 134.60p 135.90p 647760
03/10/2007 135.10p 136.40p 134.10p 136.40p 528830
02/10/2007 136.30p 137.20p 134.60p 135.20p 590100
01/10/2007 134.20p 135.90p 134.20p 134.30p 464145
28/09/2007 135.30p 135.80p 134.20p 134.20p 675320
27/09/2007 134.00p 136.80p 133.90p 135.00p 1334845
26/09/2007 134.00p 134.50p 133.10p 134.00p 725540
25/09/2007 134.80p 134.80p 132.20p 133.80p 1369750
24/09/2007 134.50p 135.60p 134.40p 135.20p 506550
21/09/2007 135.00p 136.40p 135.00p 135.00p 789450
20/09/2007 133.40p 135.00p 133.40p 135.00p 335630
19/09/2007 132.40p 135.40p 131.50p 135.40p 831305
18/09/2007 127.80p 130.40p 127.70p 129.20p 429070
17/09/2007 127.20p 129.00p 127.20p 128.50p 1202405
14/09/2007 127.30p 128.20p 126.20p 128.20p 686305
13/09/2007 126.80p 129.00p 126.80p 129.00p 547935
12/09/2007 127.50p 128.00p 126.60p 128.00p 533750
11/09/2007 126.40p 127.80p 126.40p 127.80p 333150
10/09/2007 127.80p 128.30p 125.20p 125.60p 926290
07/09/2007 129.40p 129.90p 127.10p 127.10p 492120
06/09/2007 130.00p 130.00p 128.20p 129.40p 366685
05/09/2007 130.00p 131.20p 128.40p 128.40p 400050
04/09/2007 129.00p 132.00p 128.60p 132.00p 388965
03/09/2007 129.40p 130.90p 129.40p 130.00p 307955
31/08/2007 127.00p 130.20p 126.60p 130.20p 1366360
30/08/2007 126.00p 126.20p 123.40p 126.20p 323170
29/08/2007 122.20p 124.50p 122.10p 123.40p 504050
28/08/2007 125.00p 125.20p 122.80p 122.80p 581105
24/08/2007 125.60p 126.60p 125.20p 125.20p 421695
23/08/2007 127.00p 127.90p 125.60p 125.60p 591835
22/08/2007 125.80p 127.00p 124.70p 124.70p 436395
21/08/2007 126.20p 126.20p 124.10p 124.40p 499640
20/08/2007 126.20p 126.20p 124.60p 126.00p 802105
17/08/2007 121.00p 125.90p 121.00p 125.90p 773435

*Close Price adjusted for both dividends and splits