Murray Income Trust (MUT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Murray Income Trust

Date Open High Low Close* Volume
06/04/2018 734.00p 740.00p 726.00p 735.00p 92271
05/04/2018 734.00p 739.84p 726.00p 730.00p 67597
04/04/2018 726.00p 734.38p 720.00p 728.00p 72275
03/04/2018 720.00p 734.00p 720.00p 734.00p 145379
29/03/2018 734.00p 740.00p 726.48p 740.00p 79264
28/03/2018 710.00p 729.34p 710.00p 724.00p 67277
27/03/2018 730.00p 736.00p 720.00p 724.00p 57174
26/03/2018 730.00p 732.00p 720.00p 726.00p 52049
23/03/2018 720.00p 730.00p 710.00p 724.00p 78311
22/03/2018 728.00p 736.00p 720.00p 726.00p 64149
21/03/2018 742.00p 743.20p 730.67p 732.00p 68692
20/03/2018 748.00p 748.00p 739.10p 745.00p 97016
19/03/2018 748.00p 751.52p 740.00p 740.00p 50832
16/03/2018 754.00p 754.00p 743.44p 752.00p 64182
15/03/2018 754.00p 755.00p 746.00p 747.00p 54163
14/03/2018 756.00p 768.00p 747.46p 752.00p 78260
13/03/2018 762.00p 762.00p 750.00p 750.00p 70784
12/03/2018 758.00p 765.07p 754.00p 757.00p 40454
09/03/2018 752.00p 761.90p 752.00p 754.00p 60988
08/03/2018 744.00p 760.00p 744.00p 752.00p 87448
07/03/2018 746.00p 750.00p 739.10p 750.00p 79399
06/03/2018 744.00p 750.00p 740.00p 742.00p 41544
05/03/2018 740.00p 746.00p 732.00p 744.00p 65047
02/03/2018 736.00p 741.90p 734.00p 734.00p 132880
01/03/2018 752.00p 752.00p 738.00p 744.00p 80646
28/02/2018 750.00p 762.00p 750.00p 756.00p 61892
27/02/2018 760.00p 768.00p 756.00p 762.00p 49474
26/02/2018 756.00p 765.21p 756.00p 760.00p 33670
23/02/2018 752.00p 758.00p 747.96p 755.00p 39980
22/02/2018 746.00p 757.53p 738.00p 752.00p 58350
21/02/2018 752.00p 760.00p 744.00p 760.00p 43746
20/02/2018 766.00p 766.00p 750.00p 756.00p 30223
19/02/2018 762.00p 774.00p 760.00p 763.00p 62091
16/02/2018 760.00p 766.81p 752.00p 764.00p 52730
15/02/2018 758.00p 764.77p 750.00p 753.00p 29420
14/02/2018 744.00p 766.65p 744.00p 754.00p 68885
13/02/2018 754.00p 756.00p 748.00p 748.00p 53517
12/02/2018 746.00p 752.00p 740.00p 748.00p 68191
09/02/2018 742.00p 742.80p 728.95p 732.00p 82955
08/02/2018 750.00p 756.00p 746.00p 746.00p 88867
07/02/2018 756.00p 756.00p 748.00p 750.00p 50302
06/02/2018 730.00p 748.50p 716.40p 740.00p 102174
05/02/2018 754.00p 762.00p 750.00p 752.00p 59339
02/02/2018 772.00p 779.90p 766.00p 770.00p 54895
01/02/2018 788.00p 788.00p 771.35p 774.00p 81923
31/01/2018 782.00p 790.00p 780.00p 782.00p 136530
30/01/2018 798.00p 798.00p 784.00p 784.00p 36695
29/01/2018 792.00p 802.00p 792.00p 792.00p 30700
26/01/2018 792.00p 800.00p 790.00p 796.00p 26546
25/01/2018 796.00p 802.64p 794.00p 797.00p 33506
24/01/2018 798.00p 807.00p 798.00p 801.00p 21625
23/01/2018 810.00p 810.00p 801.00p 806.00p 25218
22/01/2018 800.00p 804.00p 800.00p 804.00p 34002
19/01/2018 808.00p 808.00p 800.08p 808.00p 25612
18/01/2018 808.00p 808.00p 800.00p 804.00p 24176
17/01/2018 804.00p 812.80p 802.00p 808.00p 31360
16/01/2018 810.00p 817.00p 809.00p 812.00p 38069
15/01/2018 814.00p 821.10p 805.00p 812.00p 154615
12/01/2018 808.00p 812.00p 802.00p 812.00p 56235
11/01/2018 806.00p 808.00p 800.00p 805.00p 20093
10/01/2018 806.00p 806.00p 796.50p 806.00p 23737
09/01/2018 796.00p 804.00p 795.50p 804.00p 63313
08/01/2018 802.00p 808.00p 797.00p 802.00p 399264
05/01/2018 802.00p 808.00p 792.00p 806.00p 35454
04/01/2018 800.00p 800.00p 790.10p 800.00p 38675
03/01/2018 796.00p 800.00p 790.00p 800.00p 31795
02/01/2018 798.00p 798.08p 788.00p 792.00p 48459
29/12/2017 787.50p 798.00p 787.50p 797.00p 10891
28/12/2017 792.50p 792.50p 785.00p 792.50p 45803
27/12/2017 784.00p 792.00p 784.00p 788.00p 37979
22/12/2017 792.00p 794.00p 784.00p 786.50p 20258
21/12/2017 787.00p 792.00p 780.00p 790.00p 44165
20/12/2017 787.00p 787.00p 780.00p 783.00p 44545
19/12/2017 786.00p 790.50p 776.80p 785.00p 29724
18/12/2017 785.00p 785.00p 774.45p 784.50p 24483
15/12/2017 774.00p 784.50p 767.82p 784.50p 83913
14/12/2017 774.00p 777.90p 770.00p 771.00p 32230
13/12/2017 787.00p 788.00p 779.00p 788.00p 46170
12/12/2017 786.00p 787.00p 777.00p 787.00p 23186
11/12/2017 777.00p 784.50p 777.00p 780.75p 20801
08/12/2017 773.00p 780.50p 766.50p 779.00p 31566
07/12/2017 769.00p 773.00p 764.50p 768.00p 55959
06/12/2017 758.00p 770.95p 758.00p 770.25p 24643
05/12/2017 779.00p 779.00p 769.00p 769.75p 19690
04/12/2017 771.00p 780.00p 771.00p 774.50p 28141
01/12/2017 765.00p 772.25p 763.50p 768.00p 41681
30/11/2017 777.50p 777.50p 767.50p 769.50p 48330
29/11/2017 773.00p 779.00p 770.00p 774.50p 18884
28/11/2017 778.00p 782.52p 772.50p 778.50p 24879
27/11/2017 778.00p 778.50p 770.00p 774.00p 66743
24/11/2017 769.50p 778.34p 769.50p 773.00p 34116
23/11/2017 771.50p 776.00p 770.00p 775.00p 21828
22/11/2017 778.50p 779.20p 768.50p 773.00p 37454
21/11/2017 765.00p 772.86p 765.00p 771.00p 30986
20/11/2017 765.00p 771.75p 763.85p 771.75p 40305
17/11/2017 774.00p 774.00p 765.00p 770.00p 22971
16/11/2017 770.50p 774.40p 769.00p 774.00p 30677
15/11/2017 771.00p 777.20p 770.80p 773.75p 45070
14/11/2017 784.50p 784.50p 774.50p 777.50p 56573
13/11/2017 781.50p 793.78p 781.00p 782.50p 48857
10/11/2017 789.00p 791.00p 781.00p 784.50p 43763
09/11/2017 785.50p 794.90p 785.00p 785.00p 38993
08/11/2017 795.00p 798.50p 786.00p 795.00p 24407
07/11/2017 799.00p 799.00p 790.00p 791.50p 68363
06/11/2017 797.00p 797.00p 788.50p 793.50p 57782
03/11/2017 795.00p 800.00p 790.00p 799.50p 46569
02/11/2017 792.00p 792.50p 784.12p 789.50p 38475
01/11/2017 790.00p 791.00p 782.08p 789.50p 29251
31/10/2017 782.50p 785.50p 779.00p 782.00p 94015
30/10/2017 786.00p 786.00p 778.16p 781.00p 49197
27/10/2017 786.50p 786.50p 779.67p 784.00p 49756
26/10/2017 785.00p 787.00p 778.00p 780.00p 29996
25/10/2017 792.50p 792.50p 779.78p 780.00p 44686
24/10/2017 785.00p 792.12p 783.50p 787.50p 31825
23/10/2017 786.50p 793.70p 784.00p 787.00p 49037
20/10/2017 786.50p 798.92p 786.50p 790.00p 63166
19/10/2017 785.00p 790.00p 785.00p 785.50p 61239
18/10/2017 785.00p 790.50p 784.74p 789.25p 19918
17/10/2017 786.00p 791.00p 785.00p 787.50p 51003
16/10/2017 784.00p 792.00p 783.50p 792.00p 54569
13/10/2017 784.50p 792.00p 784.50p 791.50p 30773
12/10/2017 794.00p 794.00p 792.50p 793.00p 7044
11/10/2017 786.50p 794.00p 786.50p 790.00p 3023
10/10/2017 786.50p 790.00p 786.50p 787.00p 13628
09/10/2017 794.00p 804.00p 786.50p 788.50p 7944
06/10/2017 790.00p 793.00p 790.00p 790.00p 2669
05/10/2017 782.00p 789.50p 780.00p 785.00p 4968
04/10/2017 782.00p 782.50p 776.50p 780.00p 11566
03/10/2017 768.50p 780.50p 768.50p 777.00p 12403
02/10/2017 772.00p 778.00p 772.00p 778.00p 3391
29/09/2017 771.00p 772.00p 771.00p 772.00p 3483
28/09/2017 765.00p 765.50p 760.00p 764.00p 4660
27/09/2017 782.00p 783.00p 773.00p 782.50p 3570
26/09/2017 774.00p 777.50p 771.00p 773.50p 5524
25/09/2017 779.00p 783.50p 779.00p 783.50p 3053
22/09/2017 776.00p 779.50p 774.00p 779.00p 22045
21/09/2017 775.00p 778.50p 766.50p 776.00p 12635
20/09/2017 772.00p 774.50p 771.00p 774.50p 5473
19/09/2017 771.50p 774.00p 765.00p 772.00p 9694
18/09/2017 771.00p 771.00p 767.00p 767.00p 1008
15/09/2017 768.00p 769.00p 757.50p 760.00p 7159
14/09/2017 773.50p 776.50p 769.00p 771.50p 1683
13/09/2017 781.00p 781.00p 770.50p 777.50p 1568
12/09/2017 789.00p 789.00p 777.00p 780.00p 6108
11/09/2017 777.50p 786.50p 777.50p 783.00p 660
08/09/2017 778.50p 782.50p 779.25p 779.25p 22056
07/09/2017 778.50p 782.50p 778.50p 782.50p 3034
06/09/2017 770.00p 780.00p 770.00p 780.00p 5616
05/09/2017 792.00p 792.00p 775.00p 775.00p 5456
04/09/2017 784.00p 786.00p 783.00p 786.00p 765
01/09/2017 789.00p 796.00p 786.00p 787.25p 956
31/08/2017 790.00p 794.50p 786.50p 789.00p 2604
30/08/2017 782.00p 782.50p 781.50p 782.00p 4804
29/08/2017 778.50p 780.50p 774.00p 780.50p 5204
25/08/2017 780.00p 783.50p 780.00p 783.50p 559
24/08/2017 781.00p 786.00p 778.00p 784.00p 2489
23/08/2017 791.50p 791.50p 782.50p 786.00p 1564
22/08/2017 789.00p 789.00p 788.00p 788.00p 1216
21/08/2017 783.00p 784.00p 783.00p 783.00p 50628
18/08/2017 787.00p 788.50p 781.00p 783.00p 8523
17/08/2017 809.00p 809.00p 793.00p 793.00p 5898
16/08/2017 803.50p 810.00p 803.50p 806.25p 16934
15/08/2017 795.00p 800.25p 794.00p 800.25p 17980
14/08/2017 791.50p 792.50p 783.00p 792.50p 19078
11/08/2017 782.00p 795.00p 780.00p 782.50p 3499
10/08/2017 800.00p 800.00p 789.25p 789.25p 14263
09/08/2017 803.00p 803.50p 797.50p 800.00p 6165
08/08/2017 806.50p 806.50p 802.50p 804.00p 468
07/08/2017 810.00p 810.00p 805.50p 805.50p 1231
04/08/2017 800.00p 809.50p 800.00p 805.00p 5866
03/08/2017 793.00p 798.50p 793.00p 798.50p 872
02/08/2017 794.00p 794.00p 784.00p 788.50p 1353
01/08/2017 784.00p 788.00p 784.00p 788.00p 292
31/07/2017 786.00p 786.00p 781.00p 782.50p 15728
28/07/2017 790.50p 790.50p 782.00p 783.50p 22522
27/07/2017 800.00p 800.00p 794.50p 794.50p 3324
26/07/2017 807.00p 807.00p 795.00p 796.00p 10233
25/07/2017 800.00p 806.50p 797.00p 806.50p 17669
24/07/2017 798.00p 799.50p 791.00p 799.00p 10576
21/07/2017 808.00p 808.00p 797.50p 799.50p 8091
20/07/2017 807.00p 807.00p 801.00p 801.50p 311
19/07/2017 803.50p 803.50p 798.00p 798.00p 2198
18/07/2017 801.00p 804.00p 795.00p 801.50p 3826
17/07/2017 800.00p 800.00p 799.00p 799.00p 1277
14/07/2017 802.00p 802.00p 794.75p 794.75p 55
13/07/2017 795.00p 804.00p 795.00p 799.25p 212
12/07/2017 791.00p 803.00p 791.00p 796.50p 16022
11/07/2017 798.00p 798.00p 788.00p 788.00p 7467
10/07/2017 800.00p 800.00p 790.50p 799.00p 870
07/07/2017 800.00p 799.00p 792.25p 792.25p 20517
06/07/2017 800.00p 800.00p 791.00p 799.00p 1120
05/07/2017 804.50p 804.50p 796.00p 798.00p 1190
04/07/2017 789.00p 805.00p 789.00p 798.00p 5791
03/07/2017 798.00p 802.00p 792.00p 800.00p 7861
30/06/2017 797.00p 803.00p 793.00p 795.00p 10135
29/06/2017 808.00p 808.00p 791.50p 799.25p 5409
28/06/2017 806.00p 813.00p 797.50p 797.50p 31556
27/06/2017 802.00p 809.50p 800.50p 806.50p 9203
26/06/2017 805.00p 805.00p 801.00p 801.00p 3517
23/06/2017 795.00p 806.50p 795.00p 805.75p 7374

*Close Price adjusted for both dividends and splits