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
25/04/2023 268.25p 269.75p 267.50p 269.05p 376040
24/04/2023 270.00p 271.00p 260.00p 268.00p 324185
21/04/2023 269.60p 272.40p 268.40p 271.60p 841230
20/04/2023 270.00p 272.22p 269.60p 270.40p 747950
19/04/2023 271.20p 273.55p 268.00p 272.00p 852950
18/04/2023 273.20p 275.84p 271.60p 272.00p 991755
17/04/2023 274.80p 274.98p 271.60p 273.20p 942760
14/04/2023 272.00p 273.15p 270.40p 272.40p 779700
13/04/2023 272.00p 272.00p 267.20p 270.00p 698395
12/04/2023 269.60p 271.60p 267.60p 268.80p 914775
11/04/2023 267.20p 269.99p 267.20p 269.20p 1101600
06/04/2023 265.60p 266.80p 263.60p 266.40p 1454780
05/04/2023 269.20p 271.54p 266.80p 268.40p 1478985
04/04/2023 269.20p 270.66p 268.40p 268.40p 1501885
03/04/2023 268.40p 269.78p 267.12p 269.60p 1415610
31/03/2023 269.20p 269.20p 265.60p 267.60p 1099760
30/03/2023 268.40p 268.40p 264.00p 266.80p 1164810
29/03/2023 265.20p 265.20p 262.40p 263.60p 942740
28/03/2023 263.20p 264.00p 261.60p 262.80p 1428920
27/03/2023 265.60p 265.95p 262.40p 262.40p 1412940
24/03/2023 264.80p 265.22p 260.40p 264.00p 977025
23/03/2023 257.60p 264.80p 257.60p 263.60p 671920
22/03/2023 260.00p 263.94p 258.80p 262.80p 786150
21/03/2023 262.00p 264.40p 260.80p 262.00p 833145
20/03/2023 256.40p 262.00p 251.20p 259.20p 939215
17/03/2023 260.00p 266.80p 259.00p 261.20p 1518125
16/03/2023 264.00p 264.00p 258.40p 261.20p 948555
15/03/2023 263.20p 264.80p 257.60p 260.00p 1575305
14/03/2023 264.40p 264.40p 260.40p 262.40p 1275325
13/03/2023 269.60p 269.60p 258.00p 261.60p 1142415
10/03/2023 266.80p 266.80p 262.00p 264.40p 1137480
09/03/2023 268.80p 271.60p 266.40p 268.80p 790375
08/03/2023 272.80p 272.80p 268.40p 270.80p 795725
07/03/2023 273.60p 275.20p 269.20p 272.40p 904145
06/03/2023 270.40p 272.90p 269.20p 272.80p 933855
03/03/2023 271.60p 272.55p 270.40p 271.20p 636575
02/03/2023 267.20p 270.80p 266.40p 270.80p 664505
01/03/2023 264.40p 268.48p 263.60p 267.60p 693690
28/02/2023 267.60p 267.60p 263.60p 266.00p 1101190
27/02/2023 262.00p 267.00p 262.00p 265.60p 675785
24/02/2023 265.60p 267.20p 262.00p 263.20p 487360
23/02/2023 263.60p 266.40p 263.58p 265.20p 784995
22/02/2023 262.40p 266.13p 261.20p 263.60p 777835
21/02/2023 268.00p 269.20p 263.20p 264.40p 535780
20/02/2023 266.80p 270.80p 264.40p 268.40p 966065
17/02/2023 267.20p 270.00p 266.40p 266.80p 926265
16/02/2023 269.60p 270.80p 267.98p 270.80p 623135
15/02/2023 266.00p 268.96p 266.00p 268.40p 566235
14/02/2023 264.80p 268.75p 264.80p 266.80p 625030
13/02/2023 266.00p 268.79p 263.90p 268.00p 570010
10/02/2023 268.00p 268.00p 262.80p 265.60p 530495
09/02/2023 269.60p 269.60p 266.40p 266.40p 436365
08/02/2023 268.40p 271.98p 267.20p 267.20p 515450
07/02/2023 268.80p 272.00p 267.20p 267.60p 554980
06/02/2023 270.00p 271.44p 267.60p 270.40p 605010
03/02/2023 269.20p 274.40p 267.60p 273.60p 650605
02/02/2023 266.00p 271.40p 265.60p 271.20p 804035
01/02/2023 264.80p 266.64p 262.80p 262.80p 602040
31/01/2023 263.20p 266.67p 262.24p 265.60p 643045
30/01/2023 261.60p 266.00p 261.60p 265.20p 777280
27/01/2023 265.60p 265.60p 258.80p 264.00p 730930
26/01/2023 264.40p 266.00p 262.80p 263.20p 824450
25/01/2023 265.20p 266.00p 261.20p 264.40p 727930
24/01/2023 263.60p 266.40p 260.61p 264.40p 982420
23/01/2023 261.20p 264.00p 257.52p 260.80p 1150945
20/01/2023 258.00p 260.00p 256.40p 258.00p 410390
19/01/2023 258.00p 258.94p 255.60p 256.40p 1025245
18/01/2023 259.20p 260.42p 256.80p 258.00p 721985
17/01/2023 258.40p 260.40p 257.20p 258.80p 1555020
16/01/2023 260.80p 263.20p 256.80p 259.20p 1035455
13/01/2023 259.20p 261.50p 257.20p 259.20p 806115
12/01/2023 258.40p 262.00p 257.95p 258.80p 1385225
11/01/2023 264.00p 267.18p 258.00p 258.00p 1881415
10/01/2023 271.20p 271.20p 263.20p 263.20p 3107210
09/01/2023 272.80p 274.80p 270.80p 270.80p 1682725
06/01/2023 272.40p 274.36p 271.58p 273.60p 790345
05/01/2023 268.00p 272.00p 266.40p 271.60p 808875
04/01/2023 268.80p 271.20p 267.60p 270.00p 795600
03/01/2023 269.60p 271.94p 266.40p 268.40p 648860
30/12/2022 266.80p 268.40p 266.00p 266.80p 155280
29/12/2022 268.00p 268.00p 264.20p 266.40p 243850
28/12/2022 268.40p 268.40p 265.80p 266.00p 470515
23/12/2022 264.40p 266.80p 262.00p 266.00p 221005
22/12/2022 264.80p 267.77p 264.40p 266.00p 463220
21/12/2022 260.80p 266.00p 260.00p 266.00p 449125
20/12/2022 257.20p 261.60p 257.00p 260.00p 724460
19/12/2022 259.20p 260.00p 258.21p 259.20p 590310
16/12/2022 261.20p 262.15p 257.20p 257.60p 1137740
15/12/2022 260.80p 262.40p 259.87p 260.80p 354835
14/12/2022 262.00p 264.00p 262.00p 262.80p 453885
13/12/2022 261.20p 265.77p 260.44p 263.60p 1113015
12/12/2022 263.60p 263.60p 257.60p 261.20p 613685
09/12/2022 262.80p 264.40p 260.80p 262.00p 594700
08/12/2022 261.20p 265.60p 260.80p 260.80p 669300
07/12/2022 263.20p 265.60p 261.20p 261.20p 716765
06/12/2022 266.40p 269.60p 263.20p 263.60p 734255
05/12/2022 270.00p 270.40p 266.38p 268.40p 573395
02/12/2022 269.60p 270.00p 266.75p 266.80p 541840
01/12/2022 268.80p 270.40p 266.40p 270.00p 665025
30/11/2022 266.40p 268.80p 266.40p 267.20p 860800
29/11/2022 269.20p 269.20p 264.40p 264.80p 638035
28/11/2022 264.40p 267.80p 263.20p 266.80p 681950
25/11/2022 269.60p 269.60p 265.20p 268.40p 591490
24/11/2022 268.40p 269.40p 265.60p 267.20p 390920
23/11/2022 266.00p 269.60p 265.60p 267.60p 741270
22/11/2022 264.00p 269.47p 263.60p 268.40p 960360
21/11/2022 260.80p 267.60p 259.20p 266.40p 1083445
18/11/2022 262.80p 266.40p 260.80p 260.80p 738510
17/11/2022 263.20p 264.80p 260.80p 262.40p 452365
16/11/2022 263.60p 267.60p 260.40p 260.40p 477245
15/11/2022 267.60p 269.60p 263.60p 266.00p 692890
14/11/2022 266.00p 268.40p 262.66p 266.80p 756100
11/11/2022 264.80p 268.40p 264.00p 265.60p 1107395
10/11/2022 256.80p 264.80p 254.80p 263.20p 1301180
09/11/2022 256.80p 257.20p 252.97p 257.20p 468995
08/11/2022 252.40p 256.00p 251.06p 255.20p 835850
07/11/2022 253.60p 255.60p 248.38p 253.60p 534180
04/11/2022 252.80p 255.10p 250.00p 252.40p 544860
03/11/2022 244.40p 250.80p 244.40p 250.40p 375970
02/11/2022 246.40p 249.26p 245.20p 247.60p 511460
01/11/2022 246.40p 250.05p 244.80p 246.80p 597020
31/10/2022 240.00p 244.40p 239.20p 244.00p 461100
28/10/2022 237.20p 242.46p 237.20p 242.00p 234985
27/10/2022 244.40p 245.20p 239.60p 240.40p 618830
26/10/2022 237.60p 244.40p 234.80p 244.40p 520110
25/10/2022 235.20p 240.00p 234.40p 239.20p 646350
24/10/2022 233.20p 237.20p 231.60p 234.80p 580795
21/10/2022 234.40p 236.00p 232.48p 234.80p 438510
20/10/2022 233.20p 237.60p 231.60p 237.60p 555365
19/10/2022 234.80p 239.60p 232.20p 234.80p 608190
18/10/2022 235.20p 238.64p 234.40p 234.40p 585825
17/10/2022 230.80p 235.60p 230.64p 235.60p 460955
14/10/2022 234.00p 236.40p 230.09p 233.20p 742755
13/10/2022 226.80p 233.20p 225.60p 230.40p 894350
12/10/2022 237.20p 237.20p 228.40p 230.40p 1064395
11/10/2022 234.80p 236.00p 231.56p 233.60p 493590
10/10/2022 238.00p 238.00p 234.83p 236.00p 613535
07/10/2022 242.80p 242.80p 238.92p 240.00p 604145
06/10/2022 241.60p 246.00p 241.20p 243.60p 352995
05/10/2022 245.20p 246.80p 241.84p 244.00p 776875
04/10/2022 236.00p 246.40p 235.60p 245.60p 803925
03/10/2022 230.80p 236.80p 229.20p 233.60p 965530
30/09/2022 232.00p 236.00p 229.60p 234.00p 1297845
29/09/2022 234.40p 245.00p 230.79p 231.20p 1049220
28/09/2022 240.00p 243.20p 234.00p 238.00p 1032705
27/09/2022 245.60p 248.91p 241.20p 241.20p 926785
26/09/2022 244.40p 249.32p 243.20p 245.60p 825290
23/09/2022 244.00p 247.10p 242.40p 244.40p 601180
22/09/2022 243.20p 246.18p 242.80p 244.80p 698045
21/09/2022 245.20p 250.26p 245.20p 245.60p 606525
20/09/2022 244.80p 250.00p 244.80p 245.60p 519995
16/09/2022 245.20p 248.40p 244.80p 246.80p 1174315
15/09/2022 249.60p 253.90p 246.80p 246.80p 1001755
14/09/2022 248.40p 251.52p 247.20p 248.40p 834285
13/09/2022 250.00p 257.52p 249.20p 252.40p 1240080
12/09/2022 250.80p 255.20p 249.44p 255.20p 806920
09/09/2022 246.00p 249.60p 245.20p 248.00p 497130
08/09/2022 242.80p 246.80p 242.80p 245.60p 700045
07/09/2022 244.40p 246.00p 240.92p 243.20p 654855
06/09/2022 241.60p 245.72p 241.20p 242.80p 643755
05/09/2022 244.00p 245.20p 242.40p 242.40p 851090
02/09/2022 243.60p 248.06p 243.60p 246.80p 1259905
01/09/2022 249.20p 252.00p 243.20p 243.20p 608130
31/08/2022 250.00p 253.56p 250.00p 250.80p 469365
30/08/2022 252.40p 256.00p 249.60p 252.40p 907775
26/08/2022 254.40p 256.40p 252.40p 252.40p 634535
25/08/2022 256.00p 256.40p 253.20p 253.20p 973330
24/08/2022 251.60p 253.83p 248.87p 253.60p 430220
23/08/2022 252.80p 256.00p 250.40p 250.40p 733950
22/08/2022 254.80p 256.00p 252.40p 253.60p 1482725
19/08/2022 256.80p 257.60p 254.66p 255.20p 919930
18/08/2022 251.60p 256.00p 251.20p 255.20p 551670
17/08/2022 254.00p 256.93p 252.40p 252.40p 1013545
16/08/2022 252.80p 257.20p 252.80p 255.60p 837810
15/08/2022 254.80p 255.41p 250.40p 254.00p 453275
12/08/2022 249.60p 253.60p 249.08p 252.00p 861565
11/08/2022 249.20p 251.00p 245.60p 250.00p 483260
10/08/2022 246.00p 248.40p 244.93p 248.00p 447225
09/08/2022 248.00p 248.80p 245.38p 246.40p 655920
08/08/2022 246.80p 250.00p 246.00p 246.80p 1137840
05/08/2022 249.20p 249.60p 246.40p 246.40p 800145
04/08/2022 246.80p 249.20p 245.49p 248.00p 699720
03/08/2022 246.00p 247.20p 245.20p 246.80p 644515
02/08/2022 246.00p 248.00p 245.60p 246.40p 524145
01/08/2022 248.00p 250.80p 245.60p 247.20p 411220
29/07/2022 249.60p 250.40p 247.87p 248.00p 614320
28/07/2022 248.00p 249.18p 246.60p 248.00p 415225
27/07/2022 248.00p 250.80p 247.20p 248.40p 786330
26/07/2022 249.60p 249.60p 247.20p 248.40p 468920
25/07/2022 246.40p 249.40p 246.40p 248.40p 564845
22/07/2022 247.20p 252.40p 247.20p 249.60p 658640
21/07/2022 244.40p 249.20p 244.40p 249.20p 455980
20/07/2022 245.60p 248.00p 245.20p 247.20p 454245
19/07/2022 240.40p 246.00p 240.40p 246.00p 456950
18/07/2022 244.00p 245.60p 242.80p 244.00p 569910
15/07/2022 242.40p 244.34p 239.38p 242.40p 597575
14/07/2022 244.40p 244.40p 239.20p 239.60p 594780
13/07/2022 242.80p 244.92p 242.00p 242.80p 381490
12/07/2022 247.60p 247.60p 241.20p 245.60p 503925
11/07/2022 244.00p 246.40p 243.40p 245.20p 649815

*Close Price adjusted for both dividends and splits