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
24/07/2018 231.20p 232.00p 229.71p 230.40p 1211140
23/07/2018 230.40p 231.98p 228.43p 230.80p 981400
20/07/2018 230.00p 233.20p 228.80p 232.40p 635180
19/07/2018 231.60p 232.40p 230.00p 231.20p 678475
18/07/2018 232.00p 233.60p 230.00p 231.60p 487380
17/07/2018 228.00p 230.40p 226.00p 230.00p 1078510
16/07/2018 230.80p 230.80p 226.80p 228.40p 545820
13/07/2018 230.80p 231.60p 229.20p 230.00p 497515
12/07/2018 228.00p 229.60p 227.60p 228.80p 291070
11/07/2018 228.40p 229.60p 226.00p 228.00p 514840
10/07/2018 227.60p 229.63p 227.60p 229.60p 719905
09/07/2018 226.40p 229.20p 226.40p 228.80p 703525
06/07/2018 224.40p 227.60p 224.40p 227.60p 624480
05/07/2018 222.40p 227.20p 222.00p 226.80p 748275
04/07/2018 226.80p 227.44p 225.15p 226.80p 510320
03/07/2018 226.80p 226.80p 224.80p 225.60p 596020
02/07/2018 225.20p 227.20p 224.40p 224.40p 600745
29/06/2018 228.80p 229.80p 228.00p 228.00p 793370
28/06/2018 227.60p 228.68p 225.80p 226.40p 443850
27/06/2018 226.80p 229.40p 224.80p 228.80p 707235
26/06/2018 223.20p 226.80p 223.20p 226.40p 708115
25/06/2018 226.40p 226.74p 223.64p 224.40p 648140
22/06/2018 224.00p 227.20p 224.00p 227.20p 733560
21/06/2018 226.80p 227.97p 223.60p 223.60p 670760
20/06/2018 226.40p 229.30p 226.00p 226.00p 738180
19/06/2018 225.60p 227.20p 225.20p 225.20p 739915
18/06/2018 227.20p 230.38p 226.40p 227.20p 927845
15/06/2018 228.80p 231.20p 226.25p 226.40p 1204235
14/06/2018 231.20p 231.20p 229.00p 230.00p 819405
13/06/2018 231.20p 233.60p 229.60p 231.60p 713660
12/06/2018 229.60p 232.31p 228.34p 231.60p 1078890
11/06/2018 228.40p 230.00p 227.71p 228.40p 810265
08/06/2018 230.80p 230.80p 228.21p 229.60p 577310
07/06/2018 230.40p 232.30p 230.00p 230.40p 1313570
06/06/2018 230.40p 231.60p 229.00p 231.20p 878260
05/06/2018 232.00p 233.34p 230.00p 230.40p 1040250
04/06/2018 234.00p 234.80p 232.40p 232.40p 684080
01/06/2018 232.40p 233.20p 231.20p 231.60p 533805
31/05/2018 231.60p 232.80p 230.15p 230.40p 722130
30/05/2018 231.20p 231.79p 229.85p 230.80p 810420
29/05/2018 230.80p 232.61p 229.20p 231.60p 970545
25/05/2018 230.40p 232.50p 230.40p 230.80p 863570
24/05/2018 232.00p 234.04p 230.40p 230.40p 912655
23/05/2018 233.60p 234.79p 231.72p 232.00p 1013285
22/05/2018 236.00p 237.60p 235.20p 235.20p 1231530
21/05/2018 236.00p 236.80p 233.91p 236.00p 1386890
18/05/2018 236.40p 237.60p 233.18p 233.60p 1245395
17/05/2018 236.80p 237.60p 236.00p 237.20p 505570
16/05/2018 234.80p 237.20p 234.00p 237.20p 888475
15/05/2018 235.20p 236.40p 233.60p 234.80p 675455
14/05/2018 238.00p 240.40p 236.00p 236.40p 715280
11/05/2018 238.40p 240.40p 238.00p 238.00p 1092110
10/05/2018 240.00p 240.27p 237.20p 239.60p 882775
09/05/2018 236.00p 239.20p 236.00p 238.80p 741705
08/05/2018 238.40p 240.00p 237.20p 238.00p 707230
04/05/2018 239.20p 242.40p 237.20p 237.60p 827645
03/05/2018 238.00p 239.64p 236.80p 236.80p 899400
02/05/2018 239.20p 241.68p 238.61p 239.60p 1219070
01/05/2018 237.60p 239.62p 237.20p 237.20p 665215
30/04/2018 236.00p 240.00p 236.00p 238.00p 982960
27/04/2018 232.80p 237.84p 231.78p 236.40p 965860
26/04/2018 234.00p 234.80p 233.18p 234.00p 704175
25/04/2018 236.00p 236.00p 232.80p 232.80p 1050360
24/04/2018 238.00p 239.10p 236.40p 237.20p 937915
23/04/2018 237.20p 238.00p 235.60p 238.00p 1057155
20/04/2018 238.00p 238.00p 236.36p 236.80p 567405
19/04/2018 236.00p 238.40p 235.20p 236.80p 888330
18/04/2018 234.00p 236.00p 234.00p 235.20p 1329140
17/04/2018 234.00p 234.80p 233.60p 234.00p 966295
16/04/2018 236.00p 236.00p 233.60p 233.60p 854510
13/04/2018 236.00p 236.00p 234.10p 235.60p 972845
12/04/2018 234.80p 236.62p 234.60p 236.00p 1132185
11/04/2018 235.60p 237.35p 235.20p 235.60p 998380
10/04/2018 235.20p 238.40p 235.20p 237.20p 1095695
09/04/2018 237.20p 238.40p 235.31p 236.00p 893655
06/04/2018 234.80p 238.40p 234.60p 234.80p 1341265
05/04/2018 234.40p 238.00p 234.32p 238.00p 1518815
04/04/2018 238.40p 238.56p 233.12p 235.20p 1186460
03/04/2018 237.20p 239.60p 234.73p 237.60p 1155685
29/03/2018 236.80p 240.00p 235.60p 239.20p 1167405
28/03/2018 234.80p 237.60p 232.40p 235.60p 859420
27/03/2018 238.80p 239.20p 236.13p 236.40p 1182515
26/03/2018 237.60p 238.80p 233.20p 233.20p 908255
23/03/2018 233.20p 237.20p 232.40p 236.40p 1477215
22/03/2018 238.40p 239.01p 236.00p 236.00p 1266590
21/03/2018 242.40p 242.40p 238.40p 238.80p 641015
20/03/2018 240.80p 242.40p 240.40p 240.40p 719545
19/03/2018 242.80p 244.40p 240.00p 240.00p 744535
16/03/2018 244.40p 245.60p 243.78p 244.80p 974620
15/03/2018 244.40p 246.00p 243.60p 244.80p 729295
14/03/2018 244.00p 246.40p 242.40p 243.20p 854465
13/03/2018 247.60p 248.54p 243.20p 244.40p 1053040
12/03/2018 249.20p 250.40p 246.71p 247.60p 717150
09/03/2018 247.20p 247.60p 246.00p 246.40p 858830
08/03/2018 244.80p 246.80p 244.80p 246.80p 679155
07/03/2018 242.40p 246.00p 242.40p 245.20p 748045
06/03/2018 246.40p 248.00p 225.40p 244.80p 489085
05/03/2018 243.60p 245.60p 243.20p 244.80p 890745
02/03/2018 243.20p 245.71p 242.00p 243.60p 576070
01/03/2018 246.40p 246.80p 243.60p 244.40p 676475
28/02/2018 248.40p 249.62p 246.40p 246.40p 773725
27/02/2018 249.60p 251.20p 248.80p 250.00p 893790
26/02/2018 249.20p 250.00p 247.60p 249.60p 480100
23/02/2018 247.60p 249.20p 246.80p 247.20p 429240
22/02/2018 245.60p 248.40p 244.00p 247.60p 739700
21/02/2018 245.60p 248.40p 244.80p 247.20p 795020
20/02/2018 245.60p 247.11p 243.28p 245.60p 800680
19/02/2018 244.80p 246.78p 244.00p 244.00p 536855
16/02/2018 243.60p 246.00p 242.80p 246.00p 589165
15/02/2018 241.20p 244.40p 241.20p 242.40p 631710
14/02/2018 242.00p 243.19p 237.77p 241.60p 569295
13/02/2018 238.40p 240.20p 236.77p 240.00p 620775
12/02/2018 238.00p 240.00p 237.20p 240.00p 1327620
09/02/2018 236.00p 236.40p 230.70p 233.20p 1064550
08/02/2018 240.00p 240.80p 234.80p 234.80p 754585
07/02/2018 240.40p 243.20p 238.84p 241.60p 1044705
06/02/2018 233.60p 240.80p 232.00p 237.60p 1516110
05/02/2018 240.80p 242.00p 236.55p 241.20p 1047095
02/02/2018 243.20p 243.20p 240.00p 241.20p 688170
01/02/2018 246.40p 246.80p 240.94p 242.00p 774270
31/01/2018 246.80p 248.40p 243.20p 243.60p 867765
30/01/2018 250.00p 252.80p 246.40p 246.40p 638520
29/01/2018 252.00p 253.20p 250.00p 250.00p 400715
26/01/2018 251.20p 251.60p 249.36p 250.80p 436745
25/01/2018 253.60p 253.60p 249.20p 250.00p 488425
24/01/2018 255.20p 256.00p 251.60p 251.60p 632205
23/01/2018 255.60p 256.80p 253.69p 254.80p 490340
22/01/2018 250.80p 254.80p 250.80p 254.40p 788345
19/01/2018 253.60p 254.00p 250.80p 252.00p 457080
18/01/2018 254.80p 255.20p 252.00p 252.00p 416730
17/01/2018 256.40p 256.40p 253.36p 254.80p 552665
16/01/2018 256.00p 258.00p 254.40p 255.20p 460290
15/01/2018 258.00p 258.00p 254.70p 256.00p 468390
12/01/2018 256.80p 258.42p 255.07p 255.20p 754300
11/01/2018 258.00p 258.80p 256.00p 257.20p 661625
10/01/2018 259.60p 259.60p 256.40p 256.40p 540135
09/01/2018 256.80p 258.80p 256.40p 257.60p 395515
08/01/2018 258.40p 259.60p 257.14p 257.20p 552295
05/01/2018 255.20p 259.20p 255.20p 258.00p 369475
04/01/2018 255.60p 257.60p 255.06p 256.80p 459375
03/01/2018 256.00p 256.86p 254.82p 256.00p 484080
02/01/2018 253.60p 255.60p 253.26p 255.20p 395095
29/12/2017 253.20p 253.80p 252.06p 253.60p 212880
28/12/2017 252.80p 254.97p 252.23p 253.60p 186710
27/12/2017 253.60p 254.11p 252.60p 253.60p 270910
22/12/2017 255.60p 255.60p 253.00p 253.50p 229005
21/12/2017 253.20p 254.00p 251.40p 253.20p 392350
20/12/2017 253.20p 254.00p 251.60p 252.00p 337310
19/12/2017 253.40p 254.40p 252.20p 252.40p 487075
18/12/2017 252.20p 254.80p 251.22p 252.40p 721835
15/12/2017 249.80p 252.00p 249.00p 252.00p 459510
14/12/2017 251.60p 251.60p 248.40p 249.00p 397900
13/12/2017 250.60p 252.40p 248.40p 248.80p 1169645
12/12/2017 250.40p 251.80p 250.04p 251.40p 340070
11/12/2017 250.40p 252.20p 249.20p 250.20p 344650
08/12/2017 249.40p 250.20p 247.48p 250.20p 669755
07/12/2017 250.80p 251.40p 247.48p 247.80p 639055
06/12/2017 248.20p 250.20p 248.20p 248.40p 508035
05/12/2017 249.60p 252.00p 249.40p 250.00p 530610
04/12/2017 249.80p 253.00p 249.20p 249.80p 658260
01/12/2017 250.00p 250.79p 247.80p 248.00p 480190
30/11/2017 251.60p 251.80p 250.00p 250.80p 482105
29/11/2017 253.40p 253.40p 250.60p 251.60p 637875
28/11/2017 250.60p 253.20p 250.42p 252.40p 363285
27/11/2017 252.20p 254.20p 249.80p 249.80p 320935
24/11/2017 253.60p 254.32p 251.58p 253.00p 289770
23/11/2017 253.40p 254.60p 251.80p 253.60p 333645
22/11/2017 253.40p 255.80p 253.00p 254.40p 352775
21/11/2017 251.80p 254.40p 251.00p 253.60p 357180
20/11/2017 250.60p 252.80p 248.40p 252.20p 446360
17/11/2017 252.20p 252.20p 249.20p 249.60p 515505
16/11/2017 250.80p 252.26p 249.90p 251.00p 566240
15/11/2017 251.60p 252.00p 248.40p 249.60p 557060
14/11/2017 254.20p 255.00p 251.20p 251.20p 727355
13/11/2017 253.80p 257.20p 251.53p 252.00p 723325
10/11/2017 254.00p 255.20p 253.00p 253.00p 703185
09/11/2017 256.40p 256.62p 254.20p 254.40p 505915
08/11/2017 254.80p 257.00p 254.80p 255.40p 451735
07/11/2017 255.40p 256.60p 254.25p 255.20p 612275
06/11/2017 258.80p 258.82p 254.99p 255.80p 744410
03/11/2017 258.00p 259.60p 257.16p 258.00p 438540
02/11/2017 255.00p 258.20p 253.60p 257.00p 432170
01/11/2017 253.60p 256.80p 253.60p 254.20p 750635
31/10/2017 257.40p 257.60p 253.08p 254.20p 693675
30/10/2017 256.20p 257.80p 255.60p 256.00p 671130
27/10/2017 257.80p 258.00p 256.00p 256.60p 461810
26/10/2017 257.00p 257.80p 256.00p 256.00p 484470
25/10/2017 259.80p 260.00p 254.70p 255.60p 415275
24/10/2017 259.80p 259.80p 257.40p 257.80p 342555
23/10/2017 259.40p 259.60p 258.20p 258.40p 365665
20/10/2017 257.80p 260.29p 257.00p 258.80p 476985
19/10/2017 259.40p 259.60p 255.60p 257.40p 460465
18/10/2017 258.00p 259.24p 257.36p 258.20p 476295
17/10/2017 256.80p 257.84p 255.60p 256.60p 650320
16/10/2017 257.40p 257.68p 255.20p 257.40p 632145
13/10/2017 259.60p 259.80p 256.60p 257.40p 275460
12/10/2017 259.00p 260.00p 257.00p 260.00p 278800
11/10/2017 259.00p 259.40p 257.60p 258.80p 50965
10/10/2017 258.60p 260.20p 257.80p 258.40p 282870
09/10/2017 261.40p 261.60p 258.00p 258.40p 168110

*Close Price adjusted for both dividends and splits