Murgitroyd Group (MUR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Murgitroyd Group

Date Open High Low Close* Volume
24/06/2010 255.00p 255.00p 245.00p 255.00p 78
23/06/2010 255.00p 255.00p 255.00p 255.00p 0
22/06/2010 255.00p 255.00p 255.00p 255.00p 0
21/06/2010 255.00p 255.00p 235.00p 255.00p 6579
18/06/2010 255.00p 255.00p 255.00p 255.00p 0
17/06/2010 250.00p 255.00p 246.00p 255.00p 252
16/06/2010 255.00p 255.00p 245.00p 255.00p 390
15/06/2010 255.00p 255.00p 245.00p 255.00p 650
14/06/2010 245.00p 255.00p 245.00p 255.00p 6915
11/06/2010 252.50p 252.50p 252.50p 252.50p 0
10/06/2010 252.50p 252.50p 245.00p 252.50p 580
09/06/2010 257.50p 257.50p 245.00p 252.50p 290
08/06/2010 257.50p 257.50p 257.50p 257.50p 0
07/06/2010 257.50p 257.50p 257.50p 257.50p 0
04/06/2010 257.50p 257.50p 250.00p 257.50p 1724
03/06/2010 252.50p 260.00p 252.50p 257.50p 5000
02/06/2010 250.00p 252.50p 240.00p 252.50p 1500
01/06/2010 250.00p 250.00p 250.00p 250.00p 0
28/05/2010 250.00p 250.00p 250.00p 250.00p 0
27/05/2010 250.00p 250.00p 250.00p 250.00p 0
26/05/2010 250.00p 250.00p 250.00p 250.00p 0
25/05/2010 262.50p 262.50p 235.00p 250.00p 3688
24/05/2010 262.50p 262.50p 262.50p 262.50p 0
21/05/2010 262.50p 262.50p 262.50p 262.50p 0
20/05/2010 262.50p 262.50p 262.50p 262.50p 1750
19/05/2010 262.50p 262.50p 253.00p 262.50p 100
18/05/2010 262.50p 273.75p 250.00p 262.50p 1854
17/05/2010 262.50p 272.50p 251.25p 262.50p 3800
14/05/2010 260.00p 271.00p 260.00p 262.50p 630
13/05/2010 257.50p 260.00p 255.00p 260.00p 2100
12/05/2010 257.50p 257.50p 257.50p 257.50p 0
11/05/2010 257.50p 257.50p 257.50p 257.50p 0
10/05/2010 257.50p 257.50p 257.50p 257.50p 0
07/05/2010 265.00p 280.00p 250.00p 257.50p 1500
06/05/2010 272.50p 272.50p 253.00p 265.00p 7000
05/05/2010 277.50p 277.50p 265.00p 272.50p 1000
04/05/2010 277.50p 277.50p 277.50p 277.50p 0
30/04/2010 282.50p 282.50p 275.00p 277.50p 5000
29/04/2010 282.50p 282.50p 282.50p 282.50p 0
28/04/2010 285.00p 285.00p 282.50p 282.50p 0
27/04/2010 282.50p 282.50p 282.50p 282.50p 0
26/04/2010 267.50p 282.50p 267.50p 282.50p 1434
23/04/2010 267.50p 267.50p 267.50p 267.50p 0
22/04/2010 267.50p 267.50p 267.50p 267.50p 0
21/04/2010 267.50p 267.50p 267.50p 267.50p 0
20/04/2010 262.50p 267.50p 262.50p 267.50p 0
19/04/2010 262.50p 262.50p 262.50p 262.50p 0
16/04/2010 262.50p 262.50p 262.50p 262.50p 0
15/04/2010 262.50p 270.00p 250.00p 262.50p 6269
14/04/2010 270.00p 270.00p 262.50p 262.50p 0
13/04/2010 265.00p 280.00p 261.00p 270.00p 1531
12/04/2010 257.50p 278.50p 255.00p 265.00p 1409
09/04/2010 255.00p 257.50p 255.00p 257.50p 0
08/04/2010 255.00p 255.00p 255.00p 255.00p 0
07/04/2010 252.50p 255.00p 252.50p 255.00p 0
06/04/2010 250.00p 257.20p 235.30p 252.50p 4202
01/04/2010 252.50p 260.00p 237.00p 250.00p 6350
31/03/2010 250.00p 256.80p 241.25p 252.50p 3656
30/03/2010 247.50p 256.80p 241.00p 250.00p 2449
29/03/2010 245.00p 247.50p 215.00p 247.50p 16500
26/03/2010 250.00p 253.40p 245.00p 245.00p 790
25/03/2010 255.00p 255.00p 240.00p 250.00p 1080
24/03/2010 260.00p 260.00p 245.00p 255.00p 11060
23/03/2010 260.00p 260.00p 245.30p 260.00p 330
22/03/2010 260.00p 262.20p 250.00p 260.00p 5300
19/03/2010 260.00p 260.00p 250.00p 260.00p 864
18/03/2010 265.00p 280.00p 260.00p 265.00p 7837
17/03/2010 265.00p 265.00p 265.00p 265.00p 0
16/03/2010 265.00p 265.00p 265.00p 265.00p 0
15/03/2010 265.00p 280.00p 265.00p 265.00p 81
12/03/2010 265.00p 265.00p 253.60p 265.00p 2320
11/03/2010 270.00p 270.00p 262.40p 265.00p 3540
10/03/2010 265.00p 278.00p 260.00p 270.00p 12935
09/03/2010 255.00p 270.00p 255.00p 265.00p 6532
08/03/2010 255.00p 269.70p 247.50p 255.00p 369
05/03/2010 255.00p 269.70p 243.60p 255.00p 1340
04/03/2010 255.00p 255.00p 243.60p 255.00p 400
03/03/2010 245.00p 250.00p 245.00p 250.00p 0
02/03/2010 245.00p 253.70p 240.27p 245.00p 16925
01/03/2010 245.00p 253.70p 245.00p 245.00p 750
26/02/2010 247.50p 247.50p 230.30p 245.00p 1816
25/02/2010 247.50p 247.50p 247.50p 247.50p 0
24/02/2010 252.50p 252.50p 235.25p 247.50p 18145
23/02/2010 260.00p 260.00p 241.00p 252.50p 2100
22/02/2010 260.00p 265.10p 245.00p 260.00p 827
19/02/2010 262.50p 262.50p 245.00p 260.00p 10125
18/02/2010 260.00p 268.75p 250.25p 262.50p 2579
17/02/2010 257.50p 260.00p 245.30p 260.00p 6924
16/02/2010 252.50p 257.50p 245.00p 257.50p 25502
15/02/2010 252.50p 252.50p 252.50p 252.50p 0
12/02/2010 252.50p 252.50p 252.50p 252.50p 0
11/02/2010 252.50p 252.50p 252.50p 252.50p 0
10/02/2010 257.50p 257.50p 252.50p 252.50p 0
09/02/2010 257.50p 263.75p 257.50p 257.50p 2032
08/02/2010 257.50p 260.00p 257.50p 257.50p 2400
05/02/2010 257.50p 263.75p 257.50p 257.50p 10
04/02/2010 257.50p 263.75p 257.50p 257.50p 751
03/02/2010 267.50p 267.50p 245.00p 257.50p 16029
02/02/2010 285.00p 285.00p 250.00p 267.50p 8627
01/02/2010 275.00p 275.00p 275.00p 275.00p 0
29/01/2010 275.00p 275.00p 275.00p 275.00p 0
28/01/2010 275.00p 279.20p 265.00p 275.00p 306
27/01/2010 277.50p 282.25p 260.00p 275.00p 4581
26/01/2010 287.50p 287.50p 277.50p 277.50p 0
25/01/2010 287.50p 287.50p 270.00p 287.50p 1150
22/01/2010 292.50p 292.50p 280.25p 287.50p 395
21/01/2010 292.50p 292.50p 292.50p 292.50p 0
20/01/2010 292.50p 298.75p 280.25p 292.50p 1023
19/01/2010 297.50p 297.50p 280.00p 292.50p 7660
18/01/2010 302.50p 302.50p 285.25p 297.50p 410
15/01/2010 302.50p 309.75p 290.25p 302.50p 925
14/01/2010 302.50p 302.50p 302.50p 302.50p 0
13/01/2010 290.00p 302.50p 290.00p 302.50p 2972
12/01/2010 290.00p 290.00p 276.00p 290.00p 227
11/01/2010 292.50p 292.50p 276.00p 290.00p 1162
08/01/2010 282.50p 292.50p 279.80p 292.50p 1204
07/01/2010 282.50p 282.50p 282.50p 282.50p 0
06/01/2010 280.00p 282.50p 280.00p 282.50p 0
05/01/2010 280.00p 280.00p 270.00p 280.00p 1493
04/01/2010 282.50p 295.00p 270.00p 280.00p 1401
31/12/2009 282.50p 282.50p 282.50p 282.50p 0
30/12/2009 282.50p 282.50p 282.50p 282.50p 0
29/12/2009 280.00p 282.50p 280.00p 282.50p 0
24/12/2009 282.50p 282.50p 282.50p 282.50p 0
23/12/2009 277.50p 290.00p 269.00p 282.50p 1144
22/12/2009 275.00p 290.00p 275.00p 277.50p 1720
21/12/2009 275.00p 275.00p 265.00p 275.00p 5600
18/12/2009 270.00p 275.00p 270.00p 275.00p 0
17/12/2009 270.00p 270.00p 270.00p 270.00p 0
16/12/2009 265.00p 270.00p 250.00p 270.00p 3300
15/12/2009 270.00p 270.00p 265.00p 270.00p 1340
14/12/2009 265.00p 280.00p 253.00p 265.00p 1200
11/12/2009 257.50p 279.70p 257.50p 265.00p 3074
10/12/2009 257.50p 257.50p 257.50p 257.50p 0
09/12/2009 257.50p 267.00p 250.00p 257.50p 5657
08/12/2009 255.00p 264.00p 250.00p 257.50p 4658
07/12/2009 255.00p 262.50p 250.00p 255.00p 2312
04/12/2009 262.50p 262.50p 255.00p 255.00p 20000
03/12/2009 262.50p 262.50p 250.00p 262.50p 500
02/12/2009 262.50p 265.00p 262.50p 262.50p 0
01/12/2009 262.50p 262.50p 250.00p 262.50p 650
30/11/2009 262.50p 262.50p 262.50p 262.50p 0
27/11/2009 262.50p 262.50p 262.50p 262.50p 0
26/11/2009 262.50p 265.00p 252.00p 262.50p 400
25/11/2009 262.50p 268.75p 250.00p 262.50p 802
24/11/2009 267.50p 267.50p 262.50p 262.50p 0
23/11/2009 267.50p 273.75p 267.50p 267.50p 1500
20/11/2009 272.50p 275.00p 260.00p 267.50p 37252
19/11/2009 272.50p 272.50p 265.00p 272.50p 900
18/11/2009 280.00p 280.00p 265.00p 272.50p 1000
17/11/2009 280.00p 280.00p 260.00p 280.00p 1831
16/11/2009 277.50p 284.75p 277.50p 280.00p 1250
13/11/2009 277.50p 290.00p 277.50p 277.50p 2750
12/11/2009 277.50p 287.00p 260.00p 277.50p 5500
11/11/2009 277.50p 285.00p 270.00p 277.50p 5800
10/11/2009 280.00p 277.50p 267.00p 277.50p 2528
09/11/2009 280.00p 280.00p 280.00p 280.00p 0
06/11/2009 280.00p 280.00p 267.00p 280.00p 1050
05/11/2009 280.00p 280.00p 280.00p 280.00p 0
04/11/2009 280.00p 280.00p 280.00p 280.00p 0
03/11/2009 280.00p 280.00p 269.80p 280.00p 1430
02/11/2009 280.00p 293.00p 280.00p 280.00p 2500
30/10/2009 280.00p 293.00p 280.00p 280.00p 501
29/10/2009 280.00p 280.00p 280.00p 280.00p 0
28/10/2009 282.50p 282.50p 282.50p 282.50p 0
27/10/2009 280.00p 282.50p 280.00p 282.50p 0
26/10/2009 282.50p 285.00p 270.00p 282.50p 4765
23/10/2009 282.50p 290.00p 282.50p 282.50p 4800
22/10/2009 270.00p 290.00p 260.00p 282.50p 4854
21/10/2009 270.00p 270.00p 270.00p 270.00p 0
20/10/2009 275.00p 275.00p 270.00p 270.00p 1885
19/10/2009 282.50p 285.20p 265.25p 275.00p 369
16/10/2009 282.50p 282.50p 271.30p 282.50p 397
15/10/2009 282.50p 282.50p 271.25p 282.50p 1000
14/10/2009 282.50p 292.00p 282.50p 282.50p 310
13/10/2009 282.50p 282.50p 282.50p 282.50p 0
12/10/2009 280.00p 282.50p 280.00p 282.50p 4540
09/10/2009 280.00p 280.00p 268.60p 280.00p 1035
08/10/2009 282.50p 291.70p 280.00p 280.00p 2000
07/10/2009 282.50p 282.50p 282.50p 282.50p 0
06/10/2009 282.50p 282.50p 282.50p 282.50p 0
05/10/2009 282.50p 282.50p 282.50p 282.50p 0
02/10/2009 282.50p 292.25p 282.50p 282.50p 1000
01/10/2009 282.50p 289.75p 282.50p 282.50p 683
30/09/2009 282.50p 289.75p 282.50p 282.50p 1075
29/09/2009 282.50p 295.00p 282.50p 282.50p 5650
28/09/2009 282.50p 282.50p 282.50p 282.50p 0
25/09/2009 282.50p 282.50p 282.50p 282.50p 0
24/09/2009 282.50p 282.50p 282.50p 282.50p 0
23/09/2009 290.00p 289.75p 260.00p 282.50p 9125
22/09/2009 290.00p 295.80p 283.00p 290.00p 1420
21/09/2009 290.00p 290.00p 290.00p 290.00p 0

*Close Price adjusted for both dividends and splits