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
18/12/2001 78.70p 78.70p 78.70p 78.70p 149650
17/12/2001 78.30p 78.30p 78.30p 78.30p 629175
14/12/2001 77.60p 77.60p 77.60p 77.60p 434900
13/12/2001 78.10p 78.10p 78.10p 78.10p 287620
12/12/2001 79.25p 79.25p 79.25p 79.25p 388700
11/12/2001 79.60p 79.60p 79.60p 79.60p 188385
10/12/2001 80.05p 80.05p 80.05p 80.05p 217785
07/12/2001 81.30p 81.30p 81.30p 81.30p 428080
06/12/2001 81.90p 81.90p 81.90p 81.90p 278760
05/12/2001 80.75p 80.75p 80.75p 80.75p 261000
04/12/2001 79.80p 79.80p 79.80p 79.80p 119520
03/12/2001 79.35p 79.35p 79.35p 79.35p 200370
30/11/2001 79.70p 79.70p 79.70p 79.70p 114590
29/11/2001 79.75p 79.75p 79.75p 79.75p 245660
28/11/2001 79.90p 79.90p 79.90p 79.90p 1124080
27/11/2001 79.80p 79.80p 79.80p 79.80p 1363630
26/11/2001 79.10p 79.10p 79.10p 79.10p 217210
23/11/2001 79.10p 79.10p 79.10p 79.10p 520380
22/11/2001 79.80p 79.80p 79.80p 79.80p 465655
21/11/2001 79.50p 79.50p 79.50p 79.50p 1815655
20/11/2001 79.10p 79.10p 79.10p 79.10p 972105
19/11/2001 79.70p 79.70p 79.70p 79.70p 504870
16/11/2001 79.65p 79.65p 79.65p 79.65p 544975
15/11/2001 79.45p 79.45p 79.45p 79.45p 1000895
14/11/2001 79.70p 79.70p 79.70p 79.70p 1050760
13/11/2001 78.90p 78.90p 78.90p 78.90p 273450
12/11/2001 77.40p 77.40p 77.40p 77.40p 793060
09/11/2001 77.40p 77.40p 77.40p 77.40p 325040
08/11/2001 77.40p 77.40p 77.40p 77.40p 219860
07/11/2001 76.90p 76.90p 76.90p 76.90p 132655
06/11/2001 76.90p 76.90p 76.90p 76.90p 298835
05/11/2001 76.90p 76.90p 76.90p 76.90p 177025
02/11/2001 75.90p 75.90p 75.90p 75.90p 255400
01/11/2001 74.70p 74.70p 74.70p 74.70p 902750
31/10/2001 73.70p 73.70p 73.70p 73.70p 486990
30/10/2001 73.90p 73.90p 73.90p 73.90p 681905
29/10/2001 76.50p 76.50p 76.50p 76.50p 263170
26/10/2001 77.50p 77.50p 77.50p 77.50p 207385
25/10/2001 76.00p 76.00p 76.00p 76.00p 300285
24/10/2001 76.85p 76.85p 76.85p 76.85p 302545
23/10/2001 77.90p 77.90p 77.90p 77.90p 453560
22/10/2001 77.10p 77.10p 77.10p 77.10p 198835
19/10/2001 76.90p 76.90p 76.90p 76.90p 133580
18/10/2001 77.90p 77.90p 77.90p 77.90p 359715
17/10/2001 78.30p 78.30p 78.30p 78.30p 175460
16/10/2001 77.45p 77.45p 77.45p 77.45p 229650
15/10/2001 77.10p 77.10p 77.10p 77.10p 423400
12/10/2001 77.90p 77.90p 77.90p 77.90p 175245
11/10/2001 78.60p 78.60p 78.60p 78.60p 444855
10/10/2001 77.00p 77.00p 77.00p 77.00p 385630
09/10/2001 75.50p 75.50p 75.50p 75.50p 239210
08/10/2001 74.90p 74.90p 74.90p 74.90p 299300
05/10/2001 75.70p 75.70p 75.70p 75.70p 353875
04/10/2001 74.80p 74.80p 74.80p 74.80p 214825
03/10/2001 71.80p 71.80p 71.80p 71.80p 257565
02/10/2001 71.00p 71.00p 71.00p 71.00p 215635
01/10/2001 71.10p 71.10p 71.10p 71.10p 352320
28/09/2001 71.90p 71.90p 71.90p 71.90p 744575
27/09/2001 70.20p 70.20p 70.20p 70.20p 225150
26/09/2001 69.80p 69.80p 69.80p 69.80p 591795
25/09/2001 69.20p 69.20p 69.20p 69.20p 418205
24/09/2001 67.10p 67.10p 67.10p 67.10p 653635
21/09/2001 64.80p 64.80p 64.80p 64.80p 415015
20/09/2001 67.10p 67.10p 67.10p 67.10p 322860
19/09/2001 69.50p 69.50p 69.50p 69.50p 1857595
18/09/2001 69.10p 69.10p 69.10p 69.10p 286270
17/09/2001 69.50p 69.50p 69.50p 69.50p 340940
14/09/2001 70.20p 70.20p 70.20p 70.20p 405085
13/09/2001 71.10p 71.10p 71.10p 71.10p 424525
12/09/2001 71.10p 71.10p 71.10p 71.10p 296955
11/09/2001 73.70p 73.70p 73.70p 73.70p 308480
10/09/2001 75.30p 75.30p 75.30p 75.30p 857210
07/09/2001 77.30p 77.30p 77.30p 77.30p 629645
06/09/2001 79.50p 79.50p 79.50p 79.50p 802040
05/09/2001 80.55p 80.55p 80.55p 80.55p 270230
04/09/2001 81.30p 81.30p 81.30p 81.30p 428430
03/09/2001 81.90p 81.90p 81.90p 81.90p 545250
31/08/2001 82.80p 82.80p 82.80p 82.80p 384100
30/08/2001 83.40p 83.40p 83.40p 83.40p 872990
29/08/2001 83.60p 83.60p 83.60p 83.60p 468510
28/08/2001 83.40p 83.40p 83.40p 83.40p 1377620
27/08/2001 84.20p 84.20p 84.20p 84.20p 0
24/08/2001 84.20p 84.20p 84.20p 84.20p 299895
23/08/2001 83.75p 83.75p 83.75p 83.75p 88940
22/08/2001 83.95p 83.95p 83.95p 83.95p 183975
21/08/2001 84.20p 84.20p 84.20p 84.20p 137090
20/08/2001 83.50p 83.50p 83.50p 83.50p 363025
17/08/2001 83.30p 83.30p 83.30p 83.30p 453570
16/08/2001 84.10p 84.10p 84.10p 84.10p 1497865
15/08/2001 84.80p 84.80p 84.80p 84.80p 279040
14/08/2001 85.10p 85.10p 85.10p 85.10p 256370
13/08/2001 84.70p 84.70p 84.70p 84.70p 286005
10/08/2001 84.10p 84.10p 84.10p 84.10p 787415
09/08/2001 84.00p 84.00p 84.00p 84.00p 491265
08/08/2001 84.95p 84.95p 84.95p 84.95p 261985
07/08/2001 85.90p 85.90p 85.90p 85.90p 91915
06/08/2001 85.90p 85.90p 85.90p 85.90p 105190
03/08/2001 86.40p 86.40p 86.40p 86.40p 394990
02/08/2001 87.10p 87.10p 87.10p 87.10p 248685
01/08/2001 87.00p 87.00p 87.00p 87.00p 264745
31/07/2001 86.10p 86.10p 86.10p 86.10p 128185
30/07/2001 85.30p 85.30p 85.30p 85.30p 250850
27/07/2001 84.80p 84.80p 84.80p 84.80p 345240
26/07/2001 84.20p 84.20p 84.20p 84.20p 638885
25/07/2001 83.80p 83.80p 83.80p 83.80p 497545
24/07/2001 84.50p 84.50p 84.50p 84.50p 358205
23/07/2001 85.10p 85.10p 85.10p 85.10p 522860
20/07/2001 84.70p 84.70p 84.70p 84.70p 1947330
19/07/2001 85.10p 85.10p 85.10p 85.10p 552300
18/07/2001 85.10p 85.10p 85.10p 85.10p 363025
17/07/2001 85.60p 85.60p 85.60p 85.60p 111880
16/07/2001 86.30p 86.30p 86.30p 86.30p 134035
13/07/2001 86.20p 86.20p 86.20p 86.20p 2903425
12/07/2001 85.70p 85.70p 85.70p 85.70p 299345
11/07/2001 85.50p 85.50p 85.50p 85.50p 208965
10/07/2001 86.30p 86.30p 86.30p 86.30p 268720
09/07/2001 86.20p 86.20p 86.20p 86.20p 330540
06/07/2001 88.00p 88.00p 88.00p 88.00p 223410
05/07/2001 89.60p 89.60p 89.60p 89.60p 106455
04/07/2001 91.40p 91.40p 91.40p 91.40p 128990
03/07/2001 91.50p 91.50p 91.50p 91.50p 232045
02/07/2001 91.80p 91.80p 91.80p 91.80p 363375
29/06/2001 91.20p 91.20p 91.20p 91.20p 266555
28/06/2001 91.00p 91.00p 91.00p 91.00p 265405
27/06/2001 91.40p 91.40p 91.40p 91.40p 258360
26/06/2001 91.10p 91.10p 91.10p 91.10p 264690
25/06/2001 91.80p 91.80p 91.80p 91.80p 135375
22/06/2001 91.60p 91.60p 91.60p 91.60p 292755
21/06/2001 91.90p 91.90p 91.90p 91.90p 199180
20/06/2001 92.10p 92.10p 92.10p 92.10p 234720
19/06/2001 92.60p 92.60p 92.60p 92.60p 94720
18/06/2001 92.20p 92.20p 92.20p 92.20p 341300
15/06/2001 92.60p 92.60p 92.60p 92.60p 510105
14/06/2001 92.40p 92.40p 92.40p 92.40p 621290
13/06/2001 93.60p 93.60p 93.60p 93.60p 319400
12/06/2001 93.20p 93.20p 93.20p 93.20p 532390
11/06/2001 94.10p 94.10p 94.10p 94.10p 157320
08/06/2001 94.60p 94.60p 94.60p 94.60p 321275
07/06/2001 94.50p 94.50p 94.50p 94.50p 208810
06/06/2001 94.20p 94.20p 94.20p 94.20p 872285
05/06/2001 93.60p 93.60p 93.60p 93.60p 426210
04/06/2001 93.80p 93.80p 93.80p 93.80p 143030
01/06/2001 93.60p 93.60p 93.60p 93.60p 188330
31/05/2001 93.60p 93.60p 93.60p 93.60p 225875
30/05/2001 93.60p 93.60p 93.60p 93.60p 403480
29/05/2001 94.60p 94.60p 94.60p 94.60p 229760
25/05/2001 94.90p 94.90p 94.90p 94.90p 1175930
24/05/2001 94.90p 94.90p 94.90p 94.90p 156790
23/05/2001 95.20p 95.20p 95.20p 95.20p 135270
22/05/2001 95.70p 95.70p 95.70p 95.70p 257900
21/05/2001 94.95p 94.95p 94.95p 94.95p 206830
18/05/2001 95.10p 95.10p 95.10p 95.10p 994430
17/05/2001 94.80p 94.80p 94.80p 94.80p 643465
16/05/2001 93.70p 93.70p 93.70p 93.70p 373320
15/05/2001 94.70p 94.70p 94.70p 94.70p 310395
14/05/2001 94.40p 94.40p 94.40p 94.40p 934685
11/05/2001 94.70p 94.70p 94.70p 94.70p 573145
10/05/2001 94.80p 94.80p 94.80p 94.80p 228105
09/05/2001 93.70p 93.70p 93.70p 93.70p 764910
08/05/2001 93.90p 93.90p 93.90p 93.90p 182800
04/05/2001 93.40p 93.40p 93.40p 93.40p 339920
03/05/2001 93.50p 93.50p 93.50p 93.50p 1766760
02/05/2001 93.90p 93.90p 93.90p 93.90p 1347220
01/05/2001 93.10p 93.10p 93.10p 93.10p 723315
30/04/2001 94.20p 94.20p 94.20p 94.20p 407245
27/04/2001 92.10p 92.10p 92.10p 92.10p 341750
26/04/2001 91.40p 91.40p 91.40p 91.40p 288645
25/04/2001 90.90p 90.90p 90.90p 90.90p 676630
24/04/2001 91.30p 91.30p 91.30p 91.30p 184705
23/04/2001 91.10p 91.10p 91.10p 91.10p 141400
20/04/2001 90.80p 90.80p 90.80p 90.80p 796550
19/04/2001 90.80p 90.80p 90.80p 90.80p 942605
18/04/2001 91.50p 91.50p 91.50p 91.50p 706420
17/04/2001 89.80p 89.80p 89.80p 89.80p 427530
12/04/2001 91.70p 91.70p 91.70p 91.70p 717960
11/04/2001 91.80p 91.80p 91.80p 91.80p 756740
10/04/2001 90.30p 90.30p 90.30p 90.30p 159365
09/04/2001 88.10p 88.10p 88.10p 88.10p 273850
06/04/2001 87.30p 87.30p 87.30p 87.30p 936725
05/04/2001 87.90p 87.90p 87.90p 87.90p 436590
04/04/2001 85.20p 85.20p 85.20p 85.20p 639295
03/04/2001 86.40p 86.40p 86.40p 86.40p 268545
02/04/2001 88.20p 88.20p 88.20p 88.20p 199040
30/03/2001 88.20p 88.20p 88.20p 88.20p 390870
29/03/2001 86.90p 86.90p 86.90p 86.90p 360920
28/03/2001 88.10p 88.10p 88.10p 88.10p 310075
27/03/2001 88.60p 88.60p 88.60p 88.60p 505505
26/03/2001 87.60p 87.60p 87.60p 87.60p 452145
23/03/2001 85.50p 85.50p 85.50p 85.50p 579730
22/03/2001 84.00p 84.00p 84.00p 84.00p 442880
21/03/2001 86.90p 86.90p 86.90p 86.90p 361260
20/03/2001 88.70p 88.70p 88.70p 88.70p 455395
19/03/2001 86.40p 86.40p 86.40p 86.40p 178350
16/03/2001 86.80p 86.80p 86.80p 86.80p 783880
15/03/2001 88.50p 88.50p 88.50p 88.50p 388730
14/03/2001 88.20p 88.20p 88.20p 88.20p 412920
13/03/2001 90.60p 90.60p 90.60p 90.60p 726385
12/03/2001 92.70p 92.70p 92.70p 92.70p 203485
09/03/2001 96.00p 96.00p 96.00p 96.00p 702315
08/03/2001 97.10p 97.10p 97.10p 97.10p 1330110

*Close Price adjusted for both dividends and splits