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
22/11/2005 109.50p 109.50p 108.80p 109.20p 395300
21/11/2005 109.60p 109.60p 108.80p 109.50p 597185
18/11/2005 107.60p 109.80p 107.20p 109.60p 460375
17/11/2005 106.60p 107.80p 106.60p 107.20p 318915
16/11/2005 107.20p 107.20p 105.80p 106.60p 1194250
15/11/2005 107.40p 108.70p 107.10p 107.30p 496350
14/11/2005 108.60p 108.70p 107.60p 108.70p 257030
11/11/2005 107.10p 108.60p 107.60p 107.60p 254810
10/11/2005 107.50p 107.80p 107.00p 107.40p 280810
09/11/2005 107.80p 108.00p 85.40p 107.00p 298345
08/11/2005 107.80p 108.40p 107.40p 107.80p 715310
07/11/2005 107.20p 109.00p 106.40p 107.50p 527800
04/11/2005 107.20p 107.40p 106.40p 106.40p 499945
03/11/2005 106.20p 107.20p 105.80p 106.40p 509900
02/11/2005 104.20p 106.20p 104.20p 106.20p 432500
01/11/2005 104.40p 105.00p 104.20p 104.20p 354355
31/10/2005 102.00p 104.40p 101.40p 104.40p 456420
28/10/2005 101.80p 101.80p 100.80p 101.50p 316430
27/10/2005 102.60p 102.60p 101.20p 101.80p 247750
26/10/2005 102.20p 102.60p 102.20p 102.60p 236415
25/10/2005 102.60p 103.40p 102.20p 102.30p 298690
24/10/2005 101.80p 102.60p 101.80p 102.40p 320810
21/10/2005 101.60p 102.60p 101.60p 102.20p 799860
20/10/2005 103.80p 104.40p 102.20p 102.60p 473355
19/10/2005 105.10p 105.10p 102.00p 102.20p 577545
18/10/2005 104.80p 106.20p 104.80p 105.20p 485930
17/10/2005 105.90p 106.40p 104.80p 104.80p 664355
14/10/2005 104.90p 106.20p 104.70p 106.10p 465380
13/10/2005 106.90p 106.90p 104.70p 104.70p 1006405
12/10/2005 108.00p 108.00p 106.90p 106.90p 217235
11/10/2005 106.80p 108.00p 106.50p 107.90p 665895
10/10/2005 105.80p 107.20p 105.80p 106.80p 454640
07/10/2005 107.10p 107.10p 105.50p 106.00p 652225
06/10/2005 108.20p 108.70p 107.10p 107.30p 326595
05/10/2005 110.00p 110.00p 108.20p 108.70p 425705
04/10/2005 108.90p 110.00p 108.70p 109.40p 392615
03/10/2005 108.40p 109.80p 108.40p 109.20p 824725
30/09/2005 108.10p 108.50p 108.10p 108.50p 242185
29/09/2005 108.00p 109.00p 108.00p 108.50p 323340
28/09/2005 106.40p 108.60p 106.40p 108.60p 301000
27/09/2005 106.80p 107.10p 106.20p 107.10p 438100
26/09/2005 105.60p 106.80p 104.30p 106.80p 531905
23/09/2005 103.10p 105.00p 103.10p 105.00p 1065720
22/09/2005 102.70p 103.10p 102.50p 102.50p 476070
21/09/2005 102.90p 102.90p 102.70p 102.70p 472300
20/09/2005 102.60p 103.00p 102.30p 102.70p 1336860
19/09/2005 102.35p 102.60p 102.20p 102.60p 188700
16/09/2005 100.80p 102.35p 100.80p 102.15p 981085
15/09/2005 100.95p 101.15p 100.60p 101.15p 376950
14/09/2005 100.75p 101.15p 100.50p 101.15p 351320
13/09/2005 101.15p 101.15p 100.40p 100.50p 427460
12/09/2005 100.50p 101.60p 100.00p 100.70p 454695
09/09/2005 100.80p 100.80p 100.00p 100.00p 291420
08/09/2005 100.85p 100.85p 100.00p 100.00p 306300
07/09/2005 100.95p 101.30p 100.60p 100.80p 562915
06/09/2005 100.80p 101.05p 100.40p 100.80p 681320
05/09/2005 100.80p 100.95p 100.40p 100.90p 275145
02/09/2005 100.80p 101.20p 100.65p 100.95p 417725
01/09/2005 101.00p 101.40p 100.60p 101.20p 493760
31/08/2005 100.35p 100.60p 100.30p 100.60p 462610
30/08/2005 99.10p 100.40p 98.60p 100.35p 510535
29/08/2005 98.60p 98.60p 98.60p 98.60p 0
26/08/2005 99.25p 99.25p 98.20p 98.60p 302750
25/08/2005 99.30p 99.60p 98.20p 98.20p 191965
24/08/2005 99.85p 100.20p 98.60p 98.65p 154725
23/08/2005 100.10p 100.45p 99.25p 99.25p 670300
22/08/2005 99.70p 100.00p 99.60p 99.60p 468745
19/08/2005 99.40p 99.75p 99.20p 99.70p 332745
18/08/2005 100.05p 100.05p 99.30p 99.40p 1113415
17/08/2005 100.10p 100.10p 99.55p 99.55p 398740
16/08/2005 100.50p 100.65p 99.60p 99.85p 488155
15/08/2005 100.30p 101.00p 99.80p 100.60p 378025
12/08/2005 100.40p 100.40p 99.60p 99.80p 250190
11/08/2005 99.85p 100.05p 99.60p 99.60p 527300
10/08/2005 99.90p 100.10p 99.60p 100.05p 269985
09/08/2005 99.90p 100.10p 99.60p 99.60p 332875
08/08/2005 99.90p 99.95p 99.60p 99.60p 262990
05/08/2005 99.70p 99.90p 99.60p 99.75p 450535
04/08/2005 99.30p 100.60p 98.95p 100.00p 205270
03/08/2005 99.30p 99.90p 98.70p 99.40p 545630
02/08/2005 98.40p 99.75p 98.30p 99.00p 407000
01/08/2005 98.00p 98.50p 97.80p 98.30p 248740
29/07/2005 97.60p 98.80p 97.40p 97.40p 378605
28/07/2005 97.40p 98.10p 96.70p 97.60p 417460
27/07/2005 97.50p 97.60p 96.70p 96.70p 569325
26/07/2005 97.20p 97.20p 96.90p 97.05p 302950
25/07/2005 97.80p 97.45p 96.65p 97.10p 327130
22/07/2005 96.95p 97.80p 96.95p 97.45p 359405
21/07/2005 97.30p 97.50p 96.40p 97.05p 523385
20/07/2005 97.30p 97.40p 96.40p 96.40p 493375
19/07/2005 97.80p 98.30p 97.40p 97.40p 555705
18/07/2005 98.15p 98.35p 97.80p 97.85p 299020
15/07/2005 98.70p 99.20p 97.80p 98.10p 523440
14/07/2005 98.50p 99.20p 98.40p 99.20p 276310
13/07/2005 97.80p 98.80p 97.80p 98.70p 490860
12/07/2005 98.30p 98.80p 98.20p 98.80p 270380
11/07/2005 97.40p 98.80p 97.10p 98.60p 1777925
08/07/2005 96.20p 97.40p 96.20p 97.10p 634020
07/07/2005 97.10p 97.20p 92.15p 95.00p 552425
06/07/2005 97.65p 98.00p 97.20p 97.20p 965895
05/07/2005 98.55p 98.90p 97.20p 97.60p 643130
04/07/2005 97.90p 98.85p 97.20p 98.55p 455320
01/07/2005 96.30p 98.35p 96.00p 97.20p 523110
30/06/2005 94.80p 96.95p 94.40p 96.00p 1157495
29/06/2005 94.50p 95.40p 94.30p 94.45p 1528565
28/06/2005 92.70p 94.40p 92.40p 94.40p 1806225
27/06/2005 93.40p 93.80p 92.40p 92.40p 515830
24/06/2005 94.20p 94.90p 93.60p 93.80p 386800
23/06/2005 94.80p 95.20p 93.90p 93.90p 620770
22/06/2005 94.50p 95.00p 94.30p 94.80p 976575
21/06/2005 94.60p 94.60p 94.00p 94.30p 668840
20/06/2005 95.05p 95.10p 94.00p 94.00p 286710
17/06/2005 94.25p 95.45p 94.25p 95.00p 442455
16/06/2005 94.15p 94.60p 93.60p 94.40p 468865
15/06/2005 93.70p 95.15p 93.50p 93.60p 1154825
14/06/2005 92.60p 94.00p 92.60p 93.60p 654170
13/06/2005 91.90p 93.00p 91.55p 93.00p 547400
10/06/2005 91.40p 91.90p 90.60p 91.60p 207830
09/06/2005 91.30p 91.35p 90.05p 90.60p 228680
08/06/2005 91.35p 91.90p 90.35p 90.35p 362295
07/06/2005 91.60p 92.05p 90.90p 91.90p 400860
06/06/2005 91.50p 92.00p 90.90p 90.90p 302025
03/06/2005 91.70p 92.00p 90.85p 91.50p 208535
02/06/2005 92.50p 92.50p 90.85p 90.85p 723170
01/06/2005 91.00p 92.00p 91.00p 91.60p 518275
31/05/2005 90.60p 91.35p 90.60p 91.00p 325305
27/05/2005 90.50p 91.00p 90.20p 91.00p 292300
26/05/2005 89.10p 90.40p 88.40p 90.20p 541900
25/05/2005 88.80p 89.40p 88.35p 88.40p 587055
24/05/2005 88.80p 89.40p 88.00p 88.35p 546170
23/05/2005 88.55p 89.05p 88.00p 88.00p 328135
20/05/2005 88.20p 88.95p 87.40p 88.00p 675940
19/05/2005 87.75p 88.60p 86.70p 87.40p 677720
18/05/2005 86.75p 87.05p 85.85p 86.70p 480440
17/05/2005 86.00p 86.45p 85.40p 85.85p 423175
16/05/2005 85.55p 86.00p 85.20p 85.40p 357875
13/05/2005 85.60p 85.60p 85.25p 85.55p 657095
12/05/2005 85.95p 86.10p 85.20p 85.60p 271010
11/05/2005 85.40p 85.55p 85.05p 85.20p 306895
10/05/2005 86.00p 86.20p 85.40p 85.55p 684365
09/05/2005 85.70p 85.90p 85.40p 85.40p 406125
06/05/2005 85.20p 85.60p 84.15p 85.60p 389365
05/05/2005 84.50p 85.40p 84.10p 84.15p 381025
04/05/2005 84.70p 84.80p 84.05p 84.10p 319730
03/05/2005 85.00p 85.00p 83.60p 84.20p 347200
29/04/2005 83.20p 84.30p 83.20p 83.60p 314640
28/04/2005 85.00p 85.60p 84.00p 84.00p 580635
27/04/2005 84.95p 86.15p 83.60p 84.10p 534175
26/04/2005 87.10p 87.15p 85.25p 86.15p 666260
25/04/2005 86.50p 87.35p 86.35p 86.40p 372490
22/04/2005 86.40p 86.55p 85.10p 86.55p 387455
21/04/2005 84.00p 85.10p 84.45p 85.10p 252420
20/04/2005 85.90p 85.90p 84.40p 84.80p 399495
19/04/2005 85.70p 86.20p 84.55p 85.65p 273505
18/04/2005 85.20p 85.40p 83.65p 84.55p 660055
15/04/2005 87.60p 87.80p 86.30p 86.30p 401445
14/04/2005 88.05p 88.65p 87.70p 87.70p 591995
13/04/2005 89.20p 89.20p 88.30p 88.65p 435315
12/04/2005 89.15p 89.60p 88.60p 88.60p 151810
11/04/2005 89.40p 89.50p 89.20p 89.20p 270815
08/04/2005 89.15p 89.30p 89.10p 89.20p 234175
07/04/2005 88.85p 89.40p 88.55p 89.30p 160395
06/04/2005 88.55p 89.40p 88.05p 89.40p 529070
05/04/2005 88.45p 89.00p 88.05p 88.05p 448725
04/04/2005 89.00p 89.80p 87.95p 87.95p 559320
01/04/2005 89.00p 89.80p 89.00p 89.80p 421400
31/03/2005 88.95p 89.40p 87.90p 89.00p 442795
30/03/2005 88.20p 88.35p 87.90p 87.90p 1067700
29/03/2005 89.00p 89.25p 88.65p 89.05p 430665
24/03/2005 89.75p 89.75p 88.95p 89.25p 455915
23/03/2005 90.50p 90.50p 88.80p 88.95p 1492380
22/03/2005 91.15p 91.45p 90.70p 90.70p 617740
21/03/2005 91.30p 91.35p 91.00p 91.35p 774770
18/03/2005 90.90p 91.55p 90.60p 91.05p 477070
17/03/2005 90.60p 91.25p 90.60p 90.60p 488200
16/03/2005 92.25p 92.35p 91.05p 91.05p 701975
15/03/2005 92.40p 92.35p 92.35p 92.35p 406470
14/03/2005 93.20p 93.40p 92.05p 92.35p 1238760
11/03/2005 93.30p 93.60p 93.00p 93.40p 991450
10/03/2005 93.20p 93.35p 92.60p 93.00p 1109370
09/03/2005 92.35p 93.50p 91.90p 93.15p 737575
08/03/2005 91.60p 92.90p 91.50p 91.90p 1093250
07/03/2005 91.40p 91.60p 91.10p 91.60p 607030
04/03/2005 90.90p 91.15p 90.60p 91.10p 293305
03/03/2005 90.20p 91.00p 89.40p 90.60p 382495
02/03/2005 89.70p 90.40p 89.30p 89.40p 792010
01/03/2005 89.30p 89.45p 89.05p 89.30p 220520
28/02/2005 90.40p 90.60p 89.40p 89.40p 828785
25/02/2005 90.25p 90.35p 89.85p 90.35p 185440
24/02/2005 89.75p 90.40p 89.10p 89.85p 248695
23/02/2005 89.20p 90.15p 88.80p 90.00p 727420
22/02/2005 91.00p 91.00p 89.80p 90.15p 622450
21/02/2005 90.65p 90.65p 90.05p 90.05p 327765
18/02/2005 90.65p 90.75p 90.30p 90.45p 304775
17/02/2005 90.45p 90.80p 90.30p 90.30p 345390
16/02/2005 90.45p 90.95p 90.00p 90.30p 593845
15/02/2005 89.70p 90.70p 89.40p 90.00p 844455
14/02/2005 89.60p 90.00p 89.50p 89.50p 385110
11/02/2005 89.05p 89.30p 89.00p 89.30p 583410
10/02/2005 88.85p 89.20p 88.60p 89.20p 292045

*Close Price adjusted for both dividends and splits