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
21/09/2021 220.80p 222.00p 219.73p 220.00p 558575
20/09/2021 220.00p 221.20p 216.89p 218.40p 974880
17/09/2021 221.20p 224.80p 220.34p 220.40p 1088410
16/09/2021 223.20p 224.00p 221.60p 223.20p 828505
15/09/2021 222.40p 222.80p 221.60p 221.60p 771990
14/09/2021 225.20p 225.20p 222.29p 222.40p 1007735
13/09/2021 225.20p 226.40p 223.60p 223.60p 997020
10/09/2021 226.40p 227.56p 223.60p 223.60p 741960
09/09/2021 223.60p 228.80p 222.46p 224.40p 780035
08/09/2021 228.00p 228.00p 225.20p 225.20p 779350
07/09/2021 227.20p 228.00p 226.39p 227.60p 792865
06/09/2021 228.00p 229.20p 226.28p 227.60p 751735
03/09/2021 229.60p 230.45p 226.00p 226.00p 670665
02/09/2021 228.40p 229.20p 227.71p 228.40p 367060
01/09/2021 229.20p 230.00p 227.20p 227.20p 668110
31/08/2021 227.20p 229.60p 227.16p 227.60p 911110
27/08/2021 226.80p 227.60p 226.01p 227.60p 426300
26/08/2021 228.00p 228.00p 225.19p 225.20p 451055
25/08/2021 230.00p 230.00p 226.00p 226.80p 883465
24/08/2021 226.00p 227.20p 224.96p 227.20p 593505
23/08/2021 226.00p 226.80p 224.40p 225.20p 857680
20/08/2021 222.80p 226.40p 222.50p 226.40p 618700
19/08/2021 224.40p 225.20p 222.80p 223.60p 762085
18/08/2021 226.40p 227.61p 224.96p 226.80p 761605
17/08/2021 224.00p 226.40p 224.00p 226.40p 1297745
16/08/2021 225.20p 226.40p 224.67p 224.80p 806570
13/08/2021 226.40p 227.60p 225.45p 225.60p 691315
12/08/2021 227.60p 227.95p 225.60p 226.00p 889495
11/08/2021 227.20p 228.40p 226.80p 227.60p 605615
10/08/2021 228.40p 230.45p 226.80p 227.20p 1620905
09/08/2021 229.20p 230.60p 228.00p 228.00p 819330
06/08/2021 229.60p 231.60p 228.40p 228.40p 474545
05/08/2021 229.60p 231.20p 228.52p 231.20p 582920
04/08/2021 228.80p 230.40p 226.91p 230.40p 647405
03/08/2021 226.80p 228.40p 226.00p 226.00p 463220
02/08/2021 226.40p 227.67p 225.60p 226.40p 450265
30/07/2021 227.20p 228.40p 224.40p 224.40p 610575
29/07/2021 227.20p 229.60p 227.20p 227.20p 465650
28/07/2021 227.60p 229.20p 226.59p 226.80p 715590
27/07/2021 228.40p 230.20p 227.20p 227.20p 694745
26/07/2021 230.80p 230.80p 227.60p 229.20p 436595
23/07/2021 230.00p 230.40p 228.40p 229.60p 526360
22/07/2021 231.20p 232.21p 227.29p 227.60p 545010
21/07/2021 229.60p 231.60p 228.80p 228.80p 611945
20/07/2021 228.80p 231.16p 228.40p 228.80p 765110
19/07/2021 230.80p 231.12p 227.20p 227.20p 811725
16/07/2021 233.20p 233.80p 232.00p 232.40p 738715
15/07/2021 233.60p 234.40p 232.00p 232.40p 404280
14/07/2021 235.60p 236.00p 233.60p 234.40p 419380
13/07/2021 235.60p 236.93p 234.00p 234.80p 520555
12/07/2021 236.40p 238.00p 234.00p 234.00p 544440
09/07/2021 234.40p 237.60p 234.04p 236.40p 370920
08/07/2021 234.80p 236.00p 234.00p 234.00p 447125
07/07/2021 235.60p 238.80p 234.18p 237.20p 502140
06/07/2021 236.80p 238.80p 235.94p 236.00p 463690
05/07/2021 234.00p 238.27p 233.20p 237.60p 631695
02/07/2021 234.80p 236.34p 234.00p 234.40p 443540
01/07/2021 237.60p 243.20p 233.60p 233.60p 703200
30/06/2021 240.40p 241.72p 236.40p 236.40p 682810
29/06/2021 240.00p 242.80p 238.80p 239.60p 940105
28/06/2021 238.80p 241.20p 237.20p 239.20p 580705
25/06/2021 238.40p 240.40p 238.40p 238.80p 682070
24/06/2021 241.60p 242.00p 238.66p 238.80p 949545
23/06/2021 243.20p 243.20p 240.00p 240.00p 1038690
22/06/2021 243.20p 244.00p 240.40p 241.60p 863605
21/06/2021 240.00p 242.33p 236.80p 238.80p 905955
18/06/2021 243.60p 244.80p 240.00p 240.80p 832160
17/06/2021 241.60p 243.60p 240.40p 242.00p 867550
16/06/2021 243.60p 244.40p 241.08p 243.60p 1025895
15/06/2021 244.00p 245.66p 242.80p 242.80p 829555
14/06/2021 242.40p 244.40p 240.80p 242.80p 516225
11/06/2021 241.20p 242.50p 240.80p 242.00p 606105
10/06/2021 242.80p 244.00p 240.80p 241.20p 683735
09/06/2021 242.00p 242.80p 240.00p 240.40p 533885
08/06/2021 243.20p 243.60p 240.80p 240.80p 401785
07/06/2021 240.00p 243.65p 240.00p 241.60p 483005
04/06/2021 241.20p 242.00p 240.19p 240.40p 583805
03/06/2021 241.20p 242.00p 239.43p 240.40p 490940
02/06/2021 241.60p 242.00p 239.81p 241.60p 940685
01/06/2021 241.20p 243.20p 238.00p 240.80p 777545
28/05/2021 239.20p 240.40p 238.00p 238.00p 658735
27/05/2021 238.40p 239.60p 237.60p 239.60p 686545
26/05/2021 237.20p 239.60p 237.20p 238.80p 1168570
25/05/2021 239.60p 240.40p 237.60p 237.60p 664775
24/05/2021 238.00p 238.80p 236.40p 238.40p 638480
21/05/2021 236.80p 238.82p 236.40p 236.40p 790775
20/05/2021 234.40p 237.58p 234.40p 236.40p 750275
19/05/2021 234.40p 237.20p 233.60p 235.60p 1730530
18/05/2021 243.20p 243.20p 236.80p 237.60p 1064715
17/05/2021 240.00p 242.40p 237.20p 237.60p 777875
14/05/2021 240.40p 240.40p 238.00p 239.20p 721655
13/05/2021 237.60p 237.60p 233.20p 236.00p 431055
12/05/2021 240.00p 240.00p 236.00p 236.00p 1133540
11/05/2021 238.80p 240.70p 235.60p 238.80p 1163955
10/05/2021 245.20p 246.40p 241.20p 241.60p 1319110
07/05/2021 244.40p 245.83p 242.00p 244.40p 1111805
06/05/2021 240.40p 243.00p 240.40p 242.00p 737595
05/05/2021 241.20p 242.78p 239.20p 240.40p 791120
04/05/2021 242.00p 243.60p 238.80p 239.20p 1259525
30/04/2021 242.80p 243.10p 240.80p 241.20p 863570
29/04/2021 246.40p 246.40p 241.60p 242.80p 678185
28/04/2021 244.00p 244.76p 242.40p 243.60p 613100
27/04/2021 245.60p 245.60p 242.00p 243.20p 723850
26/04/2021 244.80p 245.60p 241.60p 244.40p 1241365
23/04/2021 244.00p 245.83p 243.48p 244.80p 1059065
22/04/2021 242.80p 246.00p 242.44p 245.20p 892500
21/04/2021 240.80p 241.61p 239.20p 241.20p 970845
20/04/2021 248.00p 248.00p 239.60p 239.60p 852800
19/04/2021 245.20p 247.60p 242.40p 244.00p 1163390
16/04/2021 247.20p 247.93p 244.27p 245.20p 797335
15/04/2021 244.40p 246.80p 243.20p 246.00p 925435
14/04/2021 241.60p 243.88p 241.60p 243.20p 776450
13/04/2021 241.20p 243.87p 240.80p 242.80p 889780
12/04/2021 243.20p 245.19p 241.20p 243.20p 1448885
09/04/2021 244.00p 245.20p 242.00p 245.20p 910320
08/04/2021 243.20p 246.00p 241.24p 244.00p 1216680
07/04/2021 241.20p 242.40p 240.00p 241.60p 1155930
06/04/2021 239.60p 243.14p 239.15p 240.00p 1869460
01/04/2021 236.00p 240.59p 236.00p 239.20p 907430
31/03/2021 239.60p 241.73p 238.65p 241.60p 1284295
30/03/2021 237.60p 240.40p 237.60p 240.40p 786580
29/03/2021 236.00p 240.80p 235.78p 237.60p 891290
26/03/2021 238.40p 240.00p 237.20p 237.60p 957310
25/03/2021 234.40p 238.14p 234.40p 236.80p 825950
24/03/2021 234.80p 238.40p 234.80p 238.40p 962890
23/03/2021 238.00p 238.80p 235.60p 236.80p 1405865
22/03/2021 233.20p 237.89p 233.20p 237.60p 1300755
19/03/2021 233.20p 237.60p 233.20p 235.60p 1465420
18/03/2021 236.00p 239.60p 236.00p 237.20p 1131595
17/03/2021 238.00p 238.80p 236.26p 238.80p 899850
16/03/2021 234.40p 240.00p 234.00p 238.40p 1226045
15/03/2021 229.60p 235.20p 228.80p 233.60p 1487995
12/03/2021 226.40p 229.44p 226.40p 228.40p 634955
11/03/2021 228.80p 231.18p 227.30p 230.00p 1020085
10/03/2021 222.80p 228.00p 222.78p 228.00p 1027340
09/03/2021 226.80p 227.20p 223.72p 226.00p 941855
08/03/2021 226.00p 226.08p 221.20p 224.00p 885215
05/03/2021 222.00p 226.40p 220.50p 221.60p 693835
04/03/2021 223.20p 225.40p 220.80p 224.00p 1073480
03/03/2021 225.20p 225.20p 222.00p 224.00p 890065
02/03/2021 223.60p 224.28p 221.12p 222.40p 1175180
01/03/2021 222.40p 223.60p 219.64p 223.60p 1180450
26/02/2021 218.80p 221.60p 216.80p 217.60p 1039665
25/02/2021 219.60p 222.80p 219.60p 222.00p 844525
24/02/2021 217.60p 221.60p 217.60p 221.60p 672025
23/02/2021 219.60p 221.20p 216.00p 218.80p 1246545
22/02/2021 220.00p 221.81p 217.73p 219.60p 936665
19/02/2021 219.60p 221.20p 219.30p 220.80p 1182055
18/02/2021 221.20p 225.60p 220.00p 220.00p 894890
17/02/2021 222.80p 225.20p 222.44p 225.20p 976170
16/02/2021 226.00p 226.00p 222.40p 224.80p 985240
15/02/2021 226.00p 226.40p 220.00p 224.80p 955120
12/02/2021 222.80p 223.20p 220.54p 221.60p 564720
11/02/2021 224.80p 226.00p 222.00p 222.80p 696715
10/02/2021 226.80p 227.20p 222.53p 224.40p 674620
09/02/2021 228.40p 228.40p 223.60p 224.40p 819155
08/02/2021 224.80p 226.40p 224.40p 226.00p 539435
05/02/2021 220.00p 226.00p 218.99p 225.20p 1847820
04/02/2021 222.00p 222.12p 219.20p 221.20p 831320
03/02/2021 219.20p 221.60p 218.64p 220.40p 1191415
02/02/2021 216.00p 221.20p 216.00p 221.20p 961955
01/02/2021 217.20p 218.00p 215.13p 216.40p 779545
29/01/2021 214.00p 218.00p 214.00p 215.60p 1015120
28/01/2021 217.60p 219.60p 215.20p 218.80p 1116845
27/01/2021 221.60p 223.20p 217.62p 219.60p 1057715
26/01/2021 220.80p 226.80p 220.80p 222.00p 728820
25/01/2021 224.40p 226.40p 221.61p 222.00p 935265
22/01/2021 228.40p 229.60p 224.40p 224.40p 1027915
21/01/2021 226.40p 231.60p 226.40p 227.20p 1010580
20/01/2021 228.40p 230.80p 225.60p 228.40p 857210
19/01/2021 227.60p 230.00p 225.20p 226.40p 605215
18/01/2021 227.60p 227.60p 224.62p 225.60p 1070900
15/01/2021 226.00p 228.40p 224.40p 225.20p 831575
14/01/2021 230.00p 231.60p 226.40p 227.60p 904100
13/01/2021 230.80p 230.80p 227.24p 227.60p 863965
12/01/2021 229.60p 232.00p 228.40p 228.40p 674420
11/01/2021 232.80p 233.87p 229.60p 229.60p 713335
08/01/2021 235.20p 236.40p 231.00p 232.80p 908655
07/01/2021 234.80p 235.60p 229.22p 234.40p 813365
06/01/2021 231.60p 234.80p 227.88p 234.00p 978030
05/01/2021 225.20p 231.60p 223.80p 229.20p 852255
04/01/2021 226.00p 232.80p 223.20p 226.80p 908060
31/12/2020 226.40p 227.80p 223.58p 226.00p 350360
30/12/2020 230.00p 232.40p 227.12p 228.80p 509230
29/12/2020 230.00p 234.40p 228.00p 230.00p 1098965
24/12/2020 229.20p 230.40p 226.40p 228.00p 272650
23/12/2020 226.00p 228.00p 223.85p 226.40p 639500
22/12/2020 225.60p 229.60p 220.00p 227.20p 772050
21/12/2020 223.20p 231.36p 219.20p 220.00p 1168565
18/12/2020 231.60p 233.20p 222.94p 224.40p 930255
17/12/2020 232.00p 232.00p 228.80p 230.80p 840385
16/12/2020 228.00p 231.87p 226.50p 230.80p 1215300
15/12/2020 226.00p 230.00p 224.80p 227.60p 958320
14/12/2020 226.40p 230.30p 224.84p 226.40p 775030
11/12/2020 226.00p 229.00p 224.24p 225.20p 754585
10/12/2020 227.60p 230.00p 226.00p 228.80p 908550
09/12/2020 229.60p 231.60p 227.20p 227.20p 473585
08/12/2020 228.00p 230.40p 226.80p 229.20p 565200
07/12/2020 228.80p 232.00p 225.15p 227.60p 825540
04/12/2020 224.00p 230.00p 224.00p 225.60p 1129660

*Close Price adjusted for both dividends and splits