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
09/10/2023 808.00p 810.97p 803.00p 806.00p 84196
06/10/2023 803.00p 809.40p 799.00p 807.00p 99427
05/10/2023 806.00p 810.00p 795.00p 808.00p 224601
04/10/2023 804.00p 809.00p 798.29p 800.00p 115863
03/10/2023 807.00p 814.39p 804.00p 806.00p 118618
02/10/2023 835.00p 835.00p 811.72p 812.00p 264315
29/09/2023 826.00p 834.84p 825.17p 833.00p 202014
28/09/2023 825.00p 825.32p 815.46p 825.00p 232370
27/09/2023 822.00p 830.00p 819.00p 820.00p 93628
26/09/2023 829.00p 832.00p 824.75p 825.00p 138804
25/09/2023 830.00p 839.00p 825.00p 826.00p 94813
22/09/2023 835.00p 842.00p 831.75p 837.00p 193047
21/09/2023 836.00p 843.00p 830.00p 836.00p 168858
20/09/2023 841.00p 843.00p 834.60p 839.00p 152315
19/09/2023 834.00p 840.00p 829.65p 831.00p 130257
18/09/2023 849.00p 849.00p 835.00p 835.00p 262420
15/09/2023 849.00p 852.00p 843.00p 847.00p 399782
14/09/2023 822.00p 844.00p 814.00p 844.00p 232364
13/09/2023 818.00p 822.00p 815.00p 821.00p 107314
12/09/2023 819.00p 824.00p 816.75p 822.00p 183806
11/09/2023 818.00p 827.55p 817.00p 818.00p 83419
08/09/2023 816.00p 819.00p 812.00p 819.00p 110152
07/09/2023 808.00p 818.00p 806.13p 818.00p 101228
06/09/2023 808.00p 816.00p 806.82p 816.00p 187043
05/09/2023 813.00p 820.00p 810.78p 812.00p 117238
04/09/2023 822.00p 824.00p 815.42p 818.00p 84449
01/09/2023 815.00p 821.00p 814.60p 821.00p 130326
31/08/2023 822.00p 825.00p 817.00p 821.00p 163493
30/08/2023 820.00p 824.08p 817.00p 824.00p 185311
29/08/2023 811.00p 822.00p 811.00p 817.00p 160889
25/08/2023 810.00p 810.22p 803.00p 803.00p 61512
24/08/2023 810.00p 814.76p 805.00p 810.00p 159569
23/08/2023 803.00p 808.00p 794.60p 807.00p 95521
22/08/2023 795.00p 801.00p 793.56p 796.00p 113771
21/08/2023 800.00p 803.00p 791.78p 796.00p 165510
18/08/2023 806.00p 808.04p 792.02p 796.00p 119828
17/08/2023 815.00p 816.60p 806.00p 806.00p 71120
16/08/2023 824.00p 828.57p 823.00p 823.00p 152658
15/08/2023 832.00p 837.97p 826.00p 826.00p 139455
14/08/2023 840.00p 842.00p 837.00p 839.00p 91849
11/08/2023 849.00p 849.00p 839.00p 842.00p 132356
10/08/2023 850.00p 853.00p 846.00p 853.00p 266206
09/08/2023 846.00p 847.00p 842.01p 847.00p 87704
08/08/2023 839.00p 843.00p 832.34p 842.00p 158315
07/08/2023 840.00p 843.00p 835.00p 843.00p 97097
04/08/2023 845.00p 846.00p 832.65p 842.00p 144771
03/08/2023 840.00p 847.99p 834.04p 838.00p 89923
02/08/2023 850.00p 850.00p 840.00p 842.00p 96547
01/08/2023 860.00p 862.34p 856.06p 860.00p 137366
31/07/2023 863.00p 866.00p 856.00p 865.00p 173458
28/07/2023 861.00p 867.00p 857.29p 860.00p 84665
27/07/2023 863.00p 868.00p 855.35p 865.00p 262970
26/07/2023 858.00p 863.59p 852.00p 860.00p 143645
25/07/2023 859.00p 865.00p 856.04p 861.00p 79639
24/07/2023 852.00p 860.34p 851.70p 860.00p 147584
21/07/2023 854.00p 859.11p 854.00p 859.00p 110379
20/07/2023 860.00p 862.00p 853.64p 860.00p 174992
19/07/2023 845.00p 858.39p 840.40p 857.00p 231273
18/07/2023 836.00p 836.00p 828.88p 831.00p 156515
17/07/2023 829.00p 834.00p 824.88p 832.00p 179937
14/07/2023 829.00p 838.00p 828.13p 831.00p 122907
13/07/2023 828.00p 836.00p 820.20p 836.00p 187849
12/07/2023 812.00p 829.00p 809.59p 825.00p 333846
11/07/2023 811.00p 814.00p 807.00p 811.00p 101098
10/07/2023 810.00p 817.00p 804.10p 808.00p 148369
07/07/2023 808.00p 815.00p 804.98p 808.00p 106789
06/07/2023 820.00p 824.79p 809.00p 809.00p 155758
05/07/2023 826.00p 835.00p 824.00p 831.00p 131013
04/07/2023 838.00p 838.00p 831.45p 836.00p 86987
03/07/2023 836.00p 839.47p 829.25p 838.00p 240499
30/06/2023 817.00p 837.00p 817.00p 837.00p 132279
29/06/2023 829.00p 834.00p 818.19p 825.00p 140026
28/06/2023 820.00p 835.00p 816.00p 833.00p 190570
27/06/2023 819.00p 821.00p 812.86p 814.00p 88202
26/06/2023 817.00p 822.00p 811.00p 813.00p 108777
23/06/2023 823.00p 827.00p 815.00p 822.00p 109291
22/06/2023 834.00p 837.00p 823.00p 825.00p 98378
21/06/2023 841.00p 847.16p 838.00p 838.00p 67212
20/06/2023 854.00p 854.00p 848.00p 849.00p 70971
19/06/2023 857.00p 860.04p 847.00p 853.00p 192904
16/06/2023 858.00p 865.00p 854.80p 861.00p 290162
15/06/2023 859.00p 860.00p 852.00p 856.00p 407936
14/06/2023 860.00p 862.00p 856.00p 860.00p 353963
13/06/2023 860.00p 863.00p 852.00p 859.00p 345491
12/06/2023 859.00p 860.00p 854.30p 860.00p 218049
09/06/2023 852.00p 855.00p 848.00p 854.00p 89089
08/06/2023 863.00p 863.00p 852.00p 859.00p 128406
07/06/2023 863.00p 864.29p 854.98p 862.00p 196465
06/06/2023 861.00p 864.49p 858.00p 864.00p 266571
05/06/2023 859.00p 867.00p 856.97p 863.00p 230498
02/06/2023 850.00p 859.00p 849.78p 855.00p 295293
01/06/2023 847.00p 849.00p 842.22p 846.00p 141924
31/05/2023 842.00p 849.00p 838.98p 842.00p 279642
30/05/2023 843.00p 853.00p 841.00p 848.00p 195724
26/05/2023 845.00p 855.00p 844.00p 848.00p 76771
25/05/2023 848.00p 854.00p 842.00p 848.00p 149221
24/05/2023 862.00p 864.68p 844.54p 847.00p 115904
23/05/2023 864.00p 869.50p 861.63p 867.00p 199360
22/05/2023 868.00p 870.00p 863.19p 869.00p 202104
19/05/2023 869.00p 869.00p 863.24p 867.00p 250355
18/05/2023 867.00p 867.44p 856.00p 861.00p 74778
17/05/2023 865.00p 868.10p 861.00p 861.00p 98113
16/05/2023 870.00p 881.00p 869.00p 870.00p 183736
15/05/2023 871.00p 879.00p 867.00p 870.00p 204352
12/05/2023 871.00p 875.68p 868.00p 871.00p 304228
11/05/2023 864.00p 874.00p 860.34p 869.00p 129054
10/05/2023 866.00p 872.00p 863.52p 869.00p 146101
09/05/2023 869.00p 877.00p 863.37p 871.00p 110243
05/05/2023 865.00p 875.00p 863.00p 875.00p 138477
04/05/2023 873.00p 873.00p 864.80p 866.00p 92379
03/05/2023 874.00p 876.00p 869.20p 875.00p 165268
02/05/2023 873.00p 881.00p 862.00p 872.00p 228433
28/04/2023 869.00p 876.00p 863.58p 875.00p 349987
27/04/2023 873.00p 875.57p 866.00p 866.00p 542330
26/04/2023 870.00p 873.40p 867.00p 871.00p 102104
25/04/2023 871.00p 879.10p 870.00p 874.00p 94050
24/04/2023 880.00p 884.25p 874.05p 877.00p 180922
21/04/2023 877.00p 879.12p 874.00p 876.00p 177593
20/04/2023 876.00p 882.80p 871.00p 874.00p 242562
19/04/2023 871.00p 881.39p 870.00p 878.00p 141978
18/04/2023 882.00p 883.00p 875.00p 881.00p 129731
17/04/2023 878.00p 886.00p 873.00p 878.00p 161422
14/04/2023 877.00p 884.00p 868.90p 883.00p 136941
13/04/2023 874.00p 882.00p 868.00p 871.00p 86719
12/04/2023 864.00p 883.00p 859.94p 874.00p 156193
11/04/2023 864.00p 864.00p 854.08p 863.00p 147806
06/04/2023 850.00p 860.00p 845.00p 859.00p 176514
05/04/2023 845.00p 857.00p 843.00p 843.00p 139038
04/04/2023 854.00p 859.16p 846.00p 846.00p 168672
03/04/2023 855.00p 860.00p 848.00p 848.00p 186377
31/03/2023 841.00p 855.40p 840.00p 853.00p 167342
30/03/2023 852.00p 855.00p 840.00p 847.00p 198793
29/03/2023 827.00p 842.00p 827.00p 842.00p 127732
28/03/2023 837.00p 839.00p 826.00p 826.00p 174364
27/03/2023 830.00p 839.00p 828.34p 831.00p 138822
24/03/2023 837.00p 839.00p 819.00p 829.00p 163614
23/03/2023 843.00p 843.00p 833.00p 840.00p 120444
22/03/2023 829.00p 845.00p 828.00p 845.00p 222396
21/03/2023 825.00p 845.00p 824.00p 845.00p 163426
20/03/2023 810.00p 830.00p 801.00p 823.00p 143312
17/03/2023 836.00p 842.00p 816.90p 826.00p 537223
16/03/2023 834.00p 838.00p 816.21p 823.00p 239323
15/03/2023 846.00p 854.00p 819.85p 822.00p 248213
14/03/2023 845.00p 846.00p 828.00p 840.00p 181267
13/03/2023 858.00p 858.00p 829.00p 832.00p 162955
10/03/2023 850.00p 853.00p 837.00p 849.00p 235010
09/03/2023 858.00p 869.00p 858.00p 861.00p 142881
08/03/2023 876.00p 876.00p 865.00p 866.00p 143060
07/03/2023 878.00p 879.64p 868.26p 873.00p 186112
06/03/2023 874.00p 881.00p 869.66p 878.00p 190683
03/03/2023 876.00p 879.00p 871.21p 879.00p 211089
02/03/2023 872.00p 874.00p 865.94p 874.00p 156225
01/03/2023 870.00p 876.00p 863.88p 872.00p 187650
28/02/2023 878.00p 878.00p 859.62p 865.00p 129578
27/02/2023 875.00p 877.00p 870.00p 871.00p 117736
24/02/2023 876.00p 876.00p 863.82p 870.00p 108765
23/02/2023 867.00p 874.00p 865.00p 874.00p 310229
22/02/2023 864.00p 869.18p 856.50p 864.00p 142826
21/02/2023 875.00p 878.00p 868.00p 874.00p 228330
20/02/2023 884.00p 884.00p 867.00p 883.00p 356904
17/02/2023 874.00p 882.00p 868.75p 882.00p 225374
16/02/2023 882.00p 882.00p 872.00p 877.00p 96940
15/02/2023 871.00p 884.00p 868.00p 884.00p 197453
14/02/2023 866.00p 883.00p 866.00p 877.00p 209026
13/02/2023 866.00p 879.00p 866.00p 877.00p 97224
10/02/2023 868.00p 874.00p 862.00p 868.00p 116576
09/02/2023 875.00p 879.70p 873.00p 873.00p 117623
08/02/2023 873.00p 877.00p 865.00p 870.00p 176125
07/02/2023 868.00p 873.23p 858.00p 864.00p 191651
06/02/2023 865.00p 871.00p 859.00p 868.00p 225979
03/02/2023 860.00p 875.00p 856.45p 875.00p 189699
02/02/2023 850.00p 861.00p 849.10p 860.00p 475906
01/02/2023 855.00p 862.00p 844.00p 846.00p 235934
31/01/2023 852.00p 856.68p 843.00p 850.00p 246507
30/01/2023 845.00p 858.00p 845.00p 849.00p 236673
27/01/2023 859.00p 859.00p 852.58p 856.00p 110198
26/01/2023 860.00p 861.00p 854.00p 858.00p 94781
25/01/2023 861.00p 862.00p 846.89p 851.00p 186801
24/01/2023 858.00p 860.00p 854.00p 859.00p 167960
23/01/2023 847.00p 861.00p 847.00p 857.00p 214812
20/01/2023 854.00p 858.00p 845.00p 852.00p 299809
19/01/2023 858.00p 859.50p 845.00p 849.00p 160871
18/01/2023 860.00p 861.00p 857.04p 860.00p 255793
17/01/2023 863.00p 868.00p 855.00p 860.00p 355746
16/01/2023 860.00p 864.00p 858.00p 860.00p 314754
13/01/2023 861.00p 864.00p 853.90p 860.00p 799722
12/01/2023 859.00p 863.00p 853.00p 863.00p 243665
11/01/2023 857.00p 861.00p 850.78p 851.00p 212384
10/01/2023 848.00p 855.00p 842.13p 855.00p 172772
09/01/2023 858.00p 867.44p 850.00p 854.00p 148677
06/01/2023 860.00p 864.41p 852.97p 858.00p 177612
05/01/2023 862.00p 865.00p 848.44p 861.00p 94446
04/01/2023 853.00p 860.84p 846.05p 860.00p 116440
03/01/2023 847.00p 860.00p 841.00p 848.00p 124482
30/12/2022 840.00p 847.00p 837.82p 844.00p 44468
29/12/2022 836.00p 845.00p 830.62p 843.00p 45906
28/12/2022 838.00p 842.50p 835.48p 838.00p 79679
23/12/2022 827.00p 835.00p 827.00p 833.00p 26794
22/12/2022 837.00p 843.00p 829.00p 833.00p 84749
21/12/2022 819.00p 838.00p 819.00p 835.00p 163488

*Close Price adjusted for both dividends and splits