Murgitroyd Group (MUR) Share Price

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

Date Open High Low Close* Volume
23/08/2013 510.00p 520.00p 510.00p 512.50p 1472
22/08/2013 505.00p 520.00p 505.00p 510.00p 2839
21/08/2013 505.00p 515.00p 501.00p 505.00p 0
20/08/2013 502.50p 515.00p 501.00p 505.00p 3460
19/08/2013 502.50p 510.00p 501.00p 502.50p 1600
16/08/2013 502.50p 510.00p 501.00p 502.50p 500
15/08/2013 502.50p 502.50p 500.00p 502.50p 6100
14/08/2013 502.50p 510.00p 501.00p 502.50p 916
13/08/2013 505.00p 510.00p 499.80p 502.50p 9840
12/08/2013 502.50p 510.00p 498.75p 505.00p 3624
09/08/2013 507.50p 507.50p 502.50p 502.50p 3558
08/08/2013 510.00p 510.00p 507.50p 507.50p 1777
07/08/2013 500.00p 510.00p 500.00p 502.50p 9175
06/08/2013 500.00p 505.00p 493.75p 500.00p 0
05/08/2013 495.00p 505.00p 493.75p 500.00p 7774
02/08/2013 495.00p 500.00p 495.00p 495.00p 600
01/08/2013 495.00p 495.00p 493.75p 495.00p 1082
31/07/2013 495.00p 495.00p 493.75p 495.00p 1000
30/07/2013 495.00p 500.00p 495.00p 495.00p 980
29/07/2013 495.00p 500.00p 490.00p 495.00p 2189
26/07/2013 495.00p 495.00p 490.00p 495.00p 512
25/07/2013 500.00p 500.00p 495.00p 495.00p 6650
24/07/2013 500.00p 510.00p 490.00p 500.00p 4800
23/07/2013 495.00p 500.00p 492.00p 500.00p 2477
22/07/2013 495.00p 500.00p 492.00p 495.00p 1725
19/07/2013 495.00p 495.00p 492.00p 495.00p 669
18/07/2013 497.50p 497.50p 495.00p 495.00p 2070
17/07/2013 500.00p 500.00p 496.00p 497.50p 1000
16/07/2013 497.50p 510.00p 497.50p 500.00p 776
15/07/2013 497.50p 497.50p 485.00p 497.50p 5328
12/07/2013 497.50p 497.50p 497.25p 497.50p 776
11/07/2013 497.50p 497.50p 492.50p 497.50p 786
10/07/2013 492.50p 494.00p 492.50p 492.50p 1600
09/07/2013 492.50p 493.50p 485.00p 492.50p 0
08/07/2013 492.50p 493.50p 485.00p 492.50p 372
05/07/2013 492.50p 505.00p 492.50p 492.50p 1110
04/07/2013 492.50p 504.00p 492.50p 492.50p 1350
03/07/2013 495.00p 495.00p 491.40p 492.50p 1671
02/07/2013 492.50p 510.00p 490.00p 495.00p 2183
01/07/2013 487.50p 500.00p 487.50p 492.50p 1500
28/06/2013 487.50p 500.00p 485.00p 495.00p 0
27/06/2013 485.00p 500.00p 485.00p 487.50p 3621
26/06/2013 485.00p 490.00p 484.50p 485.00p 4952
25/06/2013 485.00p 485.00p 484.00p 485.00p 19
24/06/2013 482.50p 490.00p 482.50p 485.00p 1736
21/06/2013 487.50p 490.00p 480.00p 482.50p 7774
20/06/2013 490.00p 495.00p 485.00p 487.50p 3189
19/06/2013 490.00p 495.00p 488.33p 490.00p 1456
18/06/2013 490.00p 490.00p 490.00p 490.00p 1100
17/06/2013 490.00p 495.00p 490.00p 490.00p 5230
14/06/2013 485.00p 495.00p 485.00p 490.00p 2800
13/06/2013 482.50p 485.00p 482.50p 485.00p 400
12/06/2013 485.00p 485.00p 470.00p 482.50p 1643
11/06/2013 485.00p 485.00p 480.00p 485.00p 200
10/06/2013 485.00p 495.00p 485.00p 485.00p 14893
07/06/2013 485.00p 500.00p 477.50p 485.00p 3304
06/06/2013 485.00p 495.00p 470.00p 485.00p 701
05/06/2013 485.00p 485.00p 477.50p 485.00p 660
04/06/2013 485.00p 485.00p 477.50p 485.00p 1068
03/06/2013 485.00p 485.00p 477.50p 485.00p 303
31/05/2013 485.00p 495.00p 470.00p 485.00p 0
30/05/2013 485.00p 495.00p 470.00p 485.00p 0
29/05/2013 485.00p 495.00p 470.00p 485.00p 5183
28/05/2013 485.00p 485.00p 476.93p 485.00p 1050
24/05/2013 485.00p 485.00p 472.00p 485.00p 993
23/05/2013 482.50p 485.00p 477.03p 485.00p 2646
22/05/2013 482.50p 495.00p 475.00p 482.50p 8480
21/05/2013 482.50p 492.50p 475.78p 482.50p 2000
20/05/2013 480.00p 482.50p 475.00p 482.50p 370
17/05/2013 477.50p 495.00p 470.00p 482.50p 4570
16/05/2013 472.50p 490.00p 472.50p 477.50p 2071
15/05/2013 467.50p 480.00p 467.50p 472.50p 2445
14/05/2013 467.50p 480.00p 467.50p 467.50p 0
13/05/2013 467.50p 480.00p 467.50p 467.50p 250
10/05/2013 465.00p 475.00p 465.00p 467.50p 800
09/05/2013 465.00p 475.00p 453.75p 465.00p 0
08/05/2013 467.50p 475.00p 453.75p 465.00p 7982
07/05/2013 462.50p 480.00p 462.50p 467.50p 4900
03/05/2013 462.50p 470.00p 451.00p 462.50p 0
02/05/2013 462.50p 470.00p 451.00p 462.50p 624
01/05/2013 462.50p 463.25p 450.00p 462.50p 3828
30/04/2013 462.50p 463.25p 462.50p 462.50p 300
29/04/2013 462.50p 464.00p 450.00p 462.50p 8265
26/04/2013 462.50p 462.50p 450.00p 462.50p 1850
25/04/2013 462.50p 468.00p 452.00p 462.50p 4710
24/04/2013 462.50p 464.00p 452.00p 462.50p 4391
23/04/2013 470.00p 470.00p 454.80p 462.50p 3427
22/04/2013 470.00p 470.00p 458.00p 470.00p 1235
19/04/2013 470.00p 473.90p 467.00p 470.00p 2340
18/04/2013 470.00p 470.00p 470.00p 470.00p 0
17/04/2013 470.00p 470.00p 470.00p 470.00p 1000
16/04/2013 477.50p 477.50p 455.00p 470.00p 3106
15/04/2013 477.50p 477.50p 465.00p 477.50p 2995
12/04/2013 477.50p 477.50p 465.00p 477.50p 0
11/04/2013 477.50p 477.50p 465.00p 477.50p 3572
10/04/2013 480.00p 480.00p 465.00p 477.50p 5523
09/04/2013 481.00p 488.00p 467.00p 480.00p 2433
08/04/2013 487.50p 487.50p 470.00p 481.00p 7297
05/04/2013 487.50p 490.00p 475.00p 487.50p 1699
04/04/2013 490.00p 490.00p 475.00p 487.50p 1838
03/04/2013 490.00p 495.00p 490.00p 490.00p 4450
02/04/2013 490.00p 493.60p 475.00p 490.00p 14003
28/03/2013 490.00p 490.00p 490.00p 490.00p 500
27/03/2013 490.00p 490.00p 480.00p 490.00p 447
26/03/2013 490.00p 490.00p 487.75p 490.00p 0
25/03/2013 490.00p 490.00p 487.75p 490.00p 2999
22/03/2013 490.00p 490.50p 475.00p 490.00p 5712
21/03/2013 490.00p 490.00p 487.00p 490.00p 800
20/03/2013 495.00p 495.00p 475.00p 490.00p 3387
19/03/2013 495.00p 495.00p 485.00p 495.00p 3384
18/03/2013 497.50p 497.50p 485.00p 495.00p 526
15/03/2013 497.50p 497.50p 495.25p 497.50p 30
14/03/2013 502.50p 502.50p 485.00p 497.50p 5285
13/03/2013 507.50p 507.50p 490.00p 502.50p 1031
12/03/2013 507.50p 512.00p 490.00p 507.50p 16483
11/03/2013 510.00p 514.29p 510.00p 510.00p 172
08/03/2013 511.00p 511.00p 495.00p 510.00p 19467
07/03/2013 511.00p 515.00p 511.00p 511.00p 357
06/03/2013 512.50p 512.50p 497.00p 511.00p 3267
05/03/2013 512.50p 519.00p 500.00p 512.50p 1572
04/03/2013 510.00p 519.00p 510.00p 512.50p 1606
01/03/2013 517.50p 520.00p 507.00p 512.50p 10287
28/02/2013 517.50p 517.50p 510.00p 517.50p 410
27/02/2013 515.00p 526.25p 502.00p 517.50p 1470
26/02/2013 515.00p 530.92p 500.52p 515.00p 6226
25/02/2013 515.00p 526.55p 514.00p 515.00p 4621
22/02/2013 515.00p 524.00p 514.00p 515.00p 3937
21/02/2013 515.00p 524.00p 515.00p 515.00p 620
20/02/2013 515.00p 528.00p 513.00p 515.00p 6256
19/02/2013 515.00p 526.50p 512.55p 515.00p 11829
18/02/2013 497.50p 527.90p 491.25p 515.00p 20029
15/02/2013 475.00p 505.00p 474.70p 497.50p 15792
14/02/2013 475.00p 475.00p 466.00p 475.00p 1378
13/02/2013 472.50p 475.00p 464.00p 475.00p 2056
12/02/2013 472.50p 472.50p 468.00p 472.50p 778
11/02/2013 472.50p 476.25p 465.00p 472.50p 11837
08/02/2013 472.50p 480.26p 471.15p 472.50p 2869
07/02/2013 472.50p 477.00p 471.00p 472.50p 4441
06/02/2013 470.00p 475.00p 465.00p 472.50p 11538
05/02/2013 462.50p 470.00p 455.00p 470.00p 1680
04/02/2013 462.50p 464.00p 462.50p 462.50p 600
01/02/2013 462.50p 462.50p 450.00p 460.00p 3570
31/01/2013 462.50p 470.00p 458.00p 462.50p 3100
30/01/2013 462.50p 462.50p 456.00p 462.50p 457
29/01/2013 462.50p 470.00p 458.15p 462.50p 1226
28/01/2013 457.50p 470.00p 457.50p 462.50p 9671
25/01/2013 457.50p 468.00p 457.50p 457.50p 0
24/01/2013 457.50p 468.00p 457.50p 457.50p 0
23/01/2013 457.50p 468.00p 457.50p 457.50p 1901
22/01/2013 455.00p 465.00p 445.00p 457.50p 2172
21/01/2013 452.50p 455.00p 452.50p 455.00p 1000
18/01/2013 450.00p 452.50p 440.00p 452.50p 1696
17/01/2013 450.00p 450.00p 445.00p 450.00p 9840
16/01/2013 450.00p 450.00p 449.00p 450.00p 350
15/01/2013 455.00p 457.00p 443.00p 452.50p 2088
14/01/2013 452.50p 455.80p 452.50p 455.00p 1100
11/01/2013 457.50p 465.00p 440.00p 452.50p 19224
10/01/2013 457.50p 462.00p 450.00p 457.50p 2380
09/01/2013 457.50p 462.00p 457.50p 457.50p 1075
08/01/2013 457.50p 462.00p 457.50p 457.50p 2456
07/01/2013 457.50p 462.00p 450.00p 457.50p 1521
04/01/2013 457.50p 462.00p 452.25p 457.50p 1172
03/01/2013 455.00p 460.00p 455.00p 455.00p 702
02/01/2013 455.00p 455.00p 445.00p 455.00p 11662
31/12/2012 455.00p 460.00p 448.60p 455.00p 0
28/12/2012 455.00p 460.00p 448.60p 455.00p 1134
27/12/2012 455.00p 455.00p 445.00p 455.00p 572
24/12/2012 455.00p 460.00p 455.00p 455.00p 0
21/12/2012 455.00p 460.00p 455.00p 455.00p 1430
20/12/2012 447.50p 455.00p 447.50p 455.00p 12460
19/12/2012 440.00p 449.00p 434.00p 445.00p 19917
18/12/2012 437.50p 449.00p 437.50p 440.00p 1260
17/12/2012 432.50p 440.00p 425.00p 437.50p 10487
14/12/2012 432.50p 434.50p 420.00p 432.50p 2354
13/12/2012 432.50p 433.00p 432.50p 432.50p 600
12/12/2012 432.50p 433.00p 420.00p 432.50p 744
11/12/2012 437.50p 437.50p 427.00p 432.50p 1579
10/12/2012 437.50p 448.00p 437.50p 437.50p 2748
07/12/2012 437.50p 437.50p 425.00p 437.50p 1375
06/12/2012 445.00p 448.00p 425.00p 437.50p 26641
05/12/2012 447.50p 450.00p 445.00p 445.00p 2923
04/12/2012 455.00p 455.00p 447.50p 447.50p 7130
03/12/2012 455.00p 458.90p 449.18p 455.00p 4983
30/11/2012 455.00p 460.00p 455.00p 455.00p 2211
29/11/2012 455.00p 459.00p 450.00p 455.00p 15796
28/11/2012 455.00p 459.00p 455.00p 455.00p 1635
27/11/2012 452.50p 460.00p 452.50p 455.00p 2283
26/11/2012 452.50p 458.50p 446.00p 452.50p 7971
23/11/2012 442.50p 460.22p 442.50p 452.50p 78112
22/11/2012 442.50p 448.00p 442.50p 442.50p 0
21/11/2012 445.00p 448.00p 442.50p 442.50p 1116
20/11/2012 445.00p 450.00p 435.00p 445.00p 7260
19/11/2012 445.00p 450.00p 445.00p 445.00p 910
16/11/2012 445.00p 450.00p 435.00p 445.00p 8025
15/11/2012 447.50p 447.50p 435.00p 445.00p 5314
14/11/2012 447.50p 447.50p 435.00p 447.50p 1600
13/11/2012 452.50p 452.50p 435.00p 447.50p 1300
12/11/2012 452.50p 452.50p 440.00p 452.50p 3944
09/11/2012 462.50p 465.00p 440.00p 452.50p 2413
08/11/2012 462.50p 462.50p 452.00p 462.50p 3197

*Close Price adjusted for both dividends and splits