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
02/12/2011 625.50p 634.00p 622.16p 630.00p 49797
01/12/2011 627.00p 630.00p 620.50p 624.00p 47961
30/11/2011 593.50p 627.00p 592.50p 627.00p 58651
29/11/2011 602.00p 604.00p 592.06p 604.00p 34302
28/11/2011 594.00p 601.50p 590.00p 601.50p 59624
25/11/2011 580.00p 591.00p 576.00p 584.00p 69348
24/11/2011 584.00p 590.50p 580.00p 580.00p 40237
23/11/2011 588.00p 593.00p 583.11p 589.00p 82698
22/11/2011 594.50p 596.00p 589.50p 592.00p 85911
21/11/2011 603.50p 603.50p 587.62p 589.50p 57623
18/11/2011 603.50p 609.00p 602.51p 609.00p 19721
17/11/2011 605.00p 613.99p 600.50p 608.00p 33969
16/11/2011 608.00p 615.50p 606.03p 609.50p 30874
15/11/2011 613.00p 615.37p 606.00p 610.50p 33096
14/11/2011 619.00p 622.50p 610.00p 610.00p 47144
11/11/2011 618.00p 618.50p 611.50p 611.50p 13756
10/11/2011 600.50p 615.00p 600.50p 602.50p 44631
09/11/2011 623.00p 626.00p 605.00p 611.00p 49523
08/11/2011 605.00p 625.00p 605.00p 623.00p 35088
07/11/2011 610.00p 615.60p 605.50p 606.00p 24977
04/11/2011 625.50p 629.00p 617.50p 624.00p 36409
03/11/2011 607.00p 627.00p 607.00p 627.00p 62157
02/11/2011 610.50p 621.00p 609.00p 613.50p 29623
01/11/2011 623.00p 623.00p 605.50p 613.50p 162209
31/10/2011 630.50p 639.50p 626.00p 626.00p 96673
28/10/2011 640.00p 646.00p 636.61p 645.00p 38919
27/10/2011 629.00p 641.00p 624.00p 641.00p 52805
26/10/2011 623.50p 630.50p 616.32p 622.50p 30036
25/10/2011 624.50p 633.00p 621.00p 626.00p 70215
24/10/2011 622.00p 633.00p 622.00p 633.00p 43323
21/10/2011 613.00p 622.90p 610.00p 622.00p 40463
20/10/2011 611.00p 619.00p 608.64p 613.00p 47488
19/10/2011 616.50p 620.00p 612.40p 618.00p 29095
18/10/2011 606.00p 614.00p 602.85p 614.00p 49268
17/10/2011 626.00p 626.50p 612.00p 613.50p 54422
14/10/2011 613.00p 622.90p 605.00p 621.00p 32956
13/10/2011 621.00p 621.00p 610.00p 610.00p 38111
12/10/2011 604.00p 627.00p 604.00p 618.00p 41637
11/10/2011 610.50p 613.00p 607.26p 611.00p 26617
10/10/2011 604.50p 616.00p 596.00p 614.00p 40606
07/10/2011 603.00p 606.50p 592.02p 598.00p 81861
06/10/2011 590.00p 600.50p 587.50p 595.00p 77180
05/10/2011 579.00p 587.83p 573.50p 578.50p 39453
04/10/2011 572.00p 578.00p 561.00p 568.00p 58843
03/10/2011 577.00p 586.00p 569.00p 586.00p 29775
30/09/2011 587.50p 590.50p 581.00p 581.00p 25544
29/09/2011 597.50p 600.00p 589.35p 595.00p 48055
28/09/2011 600.00p 605.00p 594.50p 600.50p 48184
27/09/2011 594.00p 605.00p 592.00p 602.00p 17949
26/09/2011 568.00p 592.00p 568.00p 587.00p 65642
23/09/2011 578.00p 578.50p 562.45p 578.00p 75653
22/09/2011 585.00p 585.00p 565.50p 578.00p 70594
21/09/2011 608.00p 608.00p 590.00p 590.00p 32841
20/09/2011 609.00p 618.00p 602.50p 613.00p 58217
19/09/2011 605.00p 609.00p 599.50p 609.00p 46971
16/09/2011 607.50p 615.50p 607.00p 615.00p 54902
15/09/2011 606.50p 615.00p 603.00p 608.00p 41440
14/09/2011 591.50p 605.00p 591.50p 603.00p 29291
13/09/2011 590.00p 595.00p 578.50p 589.50p 65779
12/09/2011 585.00p 589.50p 576.50p 587.00p 41108
09/09/2011 605.50p 614.30p 595.00p 595.00p 36849
08/09/2011 616.00p 620.50p 606.00p 611.50p 37629
07/09/2011 607.00p 616.00p 598.50p 616.00p 65965
06/09/2011 590.00p 598.00p 585.00p 598.00p 42588
05/09/2011 600.00p 600.00p 585.00p 586.50p 38465
02/09/2011 607.00p 614.50p 603.00p 605.00p 62077
01/09/2011 614.50p 621.00p 612.00p 612.00p 65674
31/08/2011 610.00p 622.70p 606.00p 619.00p 111259
30/08/2011 611.00p 614.00p 602.00p 607.75p 43038
26/08/2011 594.50p 601.00p 585.50p 601.00p 17074
25/08/2011 609.50p 612.00p 597.00p 602.00p 110454
24/08/2011 600.50p 610.00p 600.50p 608.00p 42193
23/08/2011 606.00p 607.65p 592.00p 598.00p 66066
22/08/2011 583.00p 603.00p 583.00p 600.00p 48256
19/08/2011 591.00p 592.00p 571.50p 590.50p 60257
18/08/2011 606.50p 608.50p 581.00p 589.00p 75388
17/08/2011 611.50p 614.50p 608.00p 610.00p 27003
16/08/2011 610.50p 616.00p 608.00p 608.00p 65488
15/08/2011 617.00p 620.00p 613.50p 618.50p 34475
12/08/2011 586.00p 614.00p 586.00p 612.00p 38779
11/08/2011 583.50p 596.00p 567.50p 596.00p 81711
10/08/2011 594.00p 601.50p 575.50p 577.00p 82560
09/08/2011 575.00p 590.00p 548.50p 590.00p 133033
08/08/2011 595.00p 607.00p 579.00p 581.00p 68076
05/08/2011 598.00p 611.50p 589.00p 603.00p 157412
04/08/2011 628.00p 630.00p 610.00p 613.50p 86772
03/08/2011 629.50p 632.56p 621.50p 621.50p 81720
02/08/2011 632.50p 641.50p 632.50p 634.00p 46052
01/08/2011 652.00p 655.75p 635.00p 640.00p 43228
29/07/2011 644.50p 648.00p 638.00p 648.00p 22368
28/07/2011 651.00p 651.00p 643.00p 647.50p 33093
27/07/2011 660.00p 665.00p 650.50p 651.00p 66668
26/07/2011 655.00p 663.00p 655.00p 663.00p 48736
25/07/2011 650.50p 656.50p 650.50p 655.50p 23084
22/07/2011 657.00p 659.00p 652.50p 657.00p 29255
21/07/2011 647.00p 658.26p 645.00p 651.00p 53815
20/07/2011 650.00p 653.00p 648.00p 651.50p 38098
19/07/2011 637.00p 645.00p 637.00p 645.00p 44909
18/07/2011 646.00p 646.00p 638.50p 638.50p 37812
15/07/2011 647.00p 652.00p 646.58p 649.00p 74694
14/07/2011 647.50p 653.00p 644.00p 652.00p 40310
13/07/2011 652.50p 656.00p 648.00p 654.50p 37735
12/07/2011 654.00p 656.00p 646.00p 652.00p 89597
11/07/2011 668.50p 668.50p 662.50p 667.00p 40593
08/07/2011 675.00p 676.00p 663.50p 663.50p 36133
07/07/2011 663.50p 675.00p 663.50p 673.00p 44008
06/07/2011 667.00p 667.00p 661.00p 665.00p 16749
05/07/2011 668.00p 669.00p 663.50p 663.50p 44855
04/07/2011 666.00p 668.50p 665.00p 665.00p 37954
01/07/2011 661.00p 668.50p 660.75p 665.00p 60194
30/06/2011 658.50p 660.50p 653.50p 659.50p 130252
29/06/2011 654.00p 656.00p 650.85p 653.00p 46216
28/06/2011 646.50p 658.00p 646.50p 649.00p 39985
27/06/2011 642.00p 648.00p 642.00p 643.50p 25407
24/06/2011 641.50p 650.00p 640.00p 646.50p 42413
23/06/2011 646.50p 647.00p 636.00p 636.00p 60713
22/06/2011 650.00p 650.00p 644.00p 647.00p 94687
21/06/2011 644.00p 650.00p 642.50p 650.00p 107182
20/06/2011 638.00p 642.00p 635.00p 637.00p 57859
17/06/2011 637.50p 647.00p 632.50p 647.00p 126137
16/06/2011 645.00p 647.00p 633.00p 642.00p 69347
15/06/2011 653.00p 653.00p 645.00p 646.50p 49406
14/06/2011 651.50p 655.00p 650.50p 654.50p 71842
13/06/2011 648.00p 654.50p 646.00p 650.00p 29115
10/06/2011 654.00p 662.00p 645.00p 646.50p 47758
09/06/2011 659.00p 661.00p 652.50p 659.00p 85327
08/06/2011 656.50p 664.00p 652.50p 656.00p 113434
07/06/2011 662.50p 668.50p 660.00p 668.00p 48792
06/06/2011 653.50p 663.00p 653.50p 663.00p 50056
03/06/2011 660.00p 665.00p 654.00p 660.00p 42057
02/06/2011 657.50p 666.00p 655.50p 663.00p 50706
01/06/2011 673.00p 673.00p 663.50p 663.50p 42296
31/05/2011 670.00p 682.00p 668.00p 672.00p 64799
27/05/2011 662.00p 667.50p 657.50p 667.50p 103542
26/05/2011 656.00p 660.00p 653.50p 657.00p 20864
25/05/2011 652.00p 655.00p 650.00p 653.00p 44215
24/05/2011 652.00p 661.50p 652.00p 658.00p 87038
23/05/2011 663.00p 663.00p 652.00p 652.00p 50098
20/05/2011 661.00p 667.00p 660.00p 663.50p 54770
19/05/2011 657.00p 667.00p 657.00p 661.00p 22592
18/05/2011 654.50p 658.00p 650.51p 658.00p 62052
17/05/2011 650.50p 651.69p 647.00p 647.00p 40759
16/05/2011 650.00p 655.32p 645.50p 649.50p 70851
13/05/2011 657.00p 660.60p 652.50p 653.00p 40167
12/05/2011 655.00p 659.00p 647.00p 650.00p 46006
11/05/2011 664.00p 667.00p 658.00p 658.00p 55423
10/05/2011 653.50p 668.50p 653.50p 665.00p 93813
09/05/2011 653.00p 658.50p 651.50p 654.00p 65369
06/05/2011 640.00p 657.00p 640.00p 657.00p 43886
05/05/2011 651.50p 651.50p 646.00p 650.00p 101955
04/05/2011 654.50p 659.00p 648.50p 649.00p 56685
03/05/2011 653.00p 658.50p 648.00p 658.50p 67227
28/04/2011 645.00p 655.00p 645.00p 655.00p 97235
27/04/2011 645.00p 649.00p 640.01p 649.00p 94824
26/04/2011 643.50p 645.00p 638.00p 645.00p 41008
21/04/2011 645.00p 645.00p 642.00p 642.00p 24087
20/04/2011 637.00p 644.50p 636.00p 641.00p 49782
19/04/2011 629.00p 634.98p 628.50p 634.50p 31088
18/04/2011 642.00p 642.00p 629.00p 629.00p 31092
15/04/2011 643.00p 650.00p 641.49p 648.00p 47718
14/04/2011 638.00p 643.00p 635.50p 638.50p 48068
13/04/2011 640.00p 648.50p 638.49p 645.00p 44766
12/04/2011 642.00p 643.00p 635.00p 635.00p 45822
11/04/2011 646.50p 646.50p 640.68p 646.00p 29655
08/04/2011 645.50p 647.00p 642.52p 646.00p 26897
07/04/2011 642.00p 645.50p 636.00p 645.50p 58836
06/04/2011 635.00p 642.50p 632.62p 642.00p 65288
05/04/2011 637.00p 638.00p 631.60p 633.00p 70668
04/04/2011 635.00p 638.00p 630.61p 637.00p 69123
01/04/2011 626.50p 636.00p 625.50p 636.00p 107740
31/03/2011 630.00p 635.00p 627.50p 632.00p 81863
30/03/2011 629.00p 633.00p 628.50p 632.00p 58479
29/03/2011 627.50p 630.00p 623.50p 628.00p 60623
28/03/2011 628.50p 628.50p 624.00p 628.00p 38557
25/03/2011 620.00p 629.50p 620.00p 629.50p 56474
24/03/2011 608.50p 625.50p 608.50p 625.50p 113584
23/03/2011 607.00p 614.00p 607.00p 614.00p 37548
22/03/2011 611.00p 616.00p 606.50p 609.50p 55516
21/03/2011 610.00p 614.00p 605.00p 612.00p 50124
18/03/2011 605.00p 606.00p 600.50p 601.00p 110252
17/03/2011 595.50p 604.79p 593.50p 596.00p 97194
16/03/2011 599.50p 604.49p 590.00p 593.00p 66903
15/03/2011 593.50p 604.84p 588.00p 604.50p 83017
14/03/2011 610.50p 615.33p 607.00p 609.00p 58757
11/03/2011 614.00p 615.00p 607.00p 615.00p 38217
10/03/2011 626.00p 626.00p 611.00p 613.50p 50528
09/03/2011 631.00p 631.00p 625.00p 628.50p 96117
08/03/2011 637.50p 642.77p 628.50p 636.50p 61882
07/03/2011 639.00p 645.00p 634.00p 639.00p 67020
04/03/2011 642.00p 645.00p 639.00p 639.00p 29720
03/03/2011 629.00p 642.00p 629.00p 642.00p 43313
02/03/2011 630.00p 633.50p 624.50p 626.50p 32832
01/03/2011 639.00p 643.40p 630.50p 631.00p 79038
28/02/2011 639.00p 645.00p 634.45p 636.00p 90580
25/02/2011 635.00p 640.00p 631.21p 640.00p 23041
24/02/2011 630.00p 632.00p 625.50p 630.00p 49920
23/02/2011 634.50p 638.00p 631.00p 634.00p 52075
22/02/2011 636.50p 642.00p 631.00p 634.50p 56672
21/02/2011 647.00p 649.00p 639.00p 639.00p 53782
18/02/2011 642.00p 647.50p 641.00p 647.00p 67930

*Close Price adjusted for both dividends and splits