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
10/03/2022 812.00p 817.00p 799.63p 803.00p 116628
09/03/2022 794.00p 814.81p 790.00p 811.00p 172865
08/03/2022 767.00p 788.99p 765.00p 780.00p 248005
07/03/2022 763.00p 789.00p 738.00p 770.00p 350345
04/03/2022 814.00p 816.70p 775.00p 785.00p 279038
03/03/2022 839.00p 848.00p 816.00p 816.00p 154847
02/03/2022 826.00p 847.00p 822.00p 847.00p 94599
01/03/2022 837.00p 850.00p 823.00p 823.00p 151715
28/02/2022 838.00p 848.00p 828.00p 843.00p 122070
25/02/2022 826.00p 849.00p 826.00p 844.00p 157213
24/02/2022 830.00p 830.00p 812.00p 822.00p 278317
23/02/2022 851.00p 859.07p 843.00p 844.00p 256061
22/02/2022 845.00p 858.00p 834.00p 850.00p 206705
21/02/2022 875.00p 878.82p 849.75p 851.00p 207099
18/02/2022 866.00p 870.00p 860.00p 860.00p 117999
17/02/2022 871.00p 879.12p 863.00p 871.00p 99671
16/02/2022 886.00p 888.00p 875.50p 882.00p 74236
15/02/2022 866.00p 885.00p 866.00p 882.00p 144392
14/02/2022 880.00p 880.00p 860.21p 866.00p 127671
11/02/2022 891.00p 895.58p 886.00p 892.00p 120643
10/02/2022 895.00p 904.00p 893.00p 894.00p 137653
09/02/2022 894.00p 900.68p 889.00p 889.00p 137854
08/02/2022 885.00p 893.00p 884.00p 891.00p 136089
07/02/2022 884.00p 888.00p 877.63p 888.00p 85324
04/02/2022 894.00p 896.50p 877.00p 877.00p 141563
03/02/2022 901.00p 902.00p 883.00p 883.00p 79653
02/02/2022 900.00p 902.00p 892.10p 896.00p 114427
01/02/2022 886.00p 899.00p 885.00p 892.00p 141609
31/01/2022 891.00p 893.00p 879.71p 881.00p 120336
28/01/2022 884.00p 890.00p 869.75p 874.00p 217646
27/01/2022 871.00p 895.00p 870.00p 892.00p 75825
26/01/2022 884.00p 888.00p 873.95p 887.00p 85194
25/01/2022 869.00p 885.60p 862.97p 872.00p 250222
24/01/2022 887.00p 896.00p 842.50p 860.00p 211917
21/01/2022 900.00p 904.00p 885.11p 890.00p 133299
20/01/2022 915.00p 916.00p 904.33p 905.00p 98471
19/01/2022 900.00p 913.00p 900.00p 913.00p 114760
18/01/2022 915.00p 916.00p 900.20p 908.00p 132457
17/01/2022 905.00p 920.00p 905.00p 915.00p 148925
14/01/2022 911.00p 915.00p 902.00p 902.00p 106911
13/01/2022 915.00p 920.22p 910.00p 910.00p 99241
12/01/2022 917.00p 923.50p 915.10p 917.00p 199650
10/01/2022 928.00p 928.00p 908.00p 908.00p 152766
07/01/2022 926.00p 926.00p 913.00p 924.00p 81636
06/01/2022 913.00p 923.13p 911.00p 921.00p 127249
05/01/2022 934.00p 937.37p 928.91p 930.00p 134065
04/01/2022 929.00p 935.00p 923.11p 934.00p 164580
03/01/2022 922.00p 923.00p 918.00p 918.00p 24424
31/12/2021 922.00p 923.00p 918.00p 918.00p 24424
30/12/2021 922.00p 926.00p 917.56p 926.00p 54024
29/12/2021 917.00p 928.00p 916.35p 919.00p 161379
28/12/2021 909.00p 917.00p 909.00p 917.00p 98469
27/12/2021 909.00p 917.00p 909.00p 917.00p 98469
24/12/2021 909.00p 917.00p 909.00p 917.00p 98469
23/12/2021 906.00p 916.00p 902.00p 910.00p 203203
22/12/2021 899.00p 907.00p 898.00p 904.00p 135616
21/12/2021 903.00p 905.54p 892.00p 902.00p 99972
20/12/2021 887.00p 892.00p 873.15p 891.00p 176160
17/12/2021 895.00p 900.00p 892.75p 900.00p 257563
16/12/2021 899.00p 899.00p 893.00p 898.00p 99429
15/12/2021 895.00p 895.00p 885.00p 886.00p 248767
14/12/2021 897.00p 902.00p 888.00p 889.00p 377429
13/12/2021 899.00p 902.10p 888.00p 888.00p 201209
10/12/2021 901.00p 903.54p 894.00p 901.00p 144125
09/12/2021 909.00p 911.00p 900.00p 904.00p 173844
08/12/2021 906.00p 914.00p 900.13p 903.00p 128337
07/12/2021 893.00p 907.00p 890.00p 901.00p 104939
06/12/2021 885.00p 896.00p 884.00p 888.00p 111185
03/12/2021 887.00p 892.00p 874.95p 877.00p 87872
02/12/2021 880.00p 888.00p 879.00p 880.00p 79332
01/12/2021 884.00p 890.00p 879.95p 888.00p 72305
30/11/2021 875.00p 882.00p 870.00p 870.00p 165955
29/11/2021 889.00p 893.00p 885.38p 889.00p 160250
26/11/2021 880.00p 893.00p 873.00p 873.00p 204576
25/11/2021 905.00p 910.00p 898.26p 906.00p 68410
24/11/2021 915.00p 919.00p 906.00p 912.00p 103517
23/11/2021 910.00p 916.00p 902.79p 911.00p 171883
22/11/2021 915.00p 920.00p 907.68p 918.00p 126523
19/11/2021 914.00p 919.00p 910.00p 912.00p 68083
18/11/2021 913.00p 921.00p 912.00p 916.00p 113893
17/11/2021 917.00p 920.60p 911.00p 911.00p 82787
16/11/2021 923.00p 926.00p 916.75p 921.00p 95212
15/11/2021 925.00p 925.12p 918.00p 924.00p 105606
12/11/2021 922.00p 924.00p 918.00p 918.00p 89007
11/11/2021 920.00p 929.00p 917.00p 927.00p 98181
10/11/2021 909.00p 921.00p 909.00p 913.00p 97996
09/11/2021 916.00p 919.00p 905.00p 905.00p 127016
08/11/2021 922.00p 924.00p 914.00p 914.00p 159114
05/11/2021 914.00p 929.00p 912.75p 920.00p 127171
04/11/2021 911.00p 922.00p 906.60p 915.00p 147138
03/11/2021 908.00p 909.00p 901.00p 908.00p 163765
02/11/2021 908.00p 910.50p 901.50p 905.00p 135855
01/11/2021 901.00p 912.00p 894.80p 906.00p 188707
29/10/2021 897.00p 901.00p 890.11p 896.00p 69924
28/10/2021 895.00p 901.00p 889.61p 895.00p 134807
27/10/2021 896.00p 902.00p 891.00p 900.00p 130617
26/10/2021 890.00p 900.00p 885.54p 900.00p 118185
25/10/2021 886.00p 895.83p 883.00p 891.00p 177645
22/10/2021 888.00p 890.60p 884.80p 889.00p 86516
21/10/2021 889.00p 890.20p 884.10p 885.00p 111209
20/10/2021 891.00p 893.00p 883.60p 890.00p 131580
19/10/2021 887.00p 891.00p 885.00p 888.00p 87994
18/10/2021 887.00p 888.25p 882.75p 883.00p 90783
15/10/2021 889.00p 895.00p 884.00p 886.00p 185783
14/10/2021 892.00p 892.00p 882.00p 883.00p 111370
13/10/2021 875.00p 882.00p 875.00p 878.00p 130686
12/10/2021 863.00p 879.00p 863.00p 877.00p 167124
11/10/2021 873.00p 881.00p 872.08p 873.00p 119985
08/10/2021 893.00p 893.00p 870.00p 876.00p 177558
07/10/2021 879.00p 882.33p 866.00p 872.00p 166089
06/10/2021 869.00p 877.20p 859.00p 863.00p 150661
05/10/2021 879.00p 880.00p 873.00p 873.00p 108685
04/10/2021 869.00p 879.00p 866.00p 875.00p 280630
01/10/2021 879.00p 879.99p 866.00p 875.00p 152758
30/09/2021 896.00p 898.00p 878.00p 878.00p 177571
29/09/2021 892.00p 896.00p 884.86p 892.00p 124020
28/09/2021 896.00p 899.48p 882.00p 882.00p 164980
27/09/2021 910.00p 916.00p 895.61p 901.00p 113922
24/09/2021 914.00p 914.70p 900.00p 900.00p 81439
23/09/2021 916.00p 919.00p 911.00p 914.00p 73154
22/09/2021 907.00p 915.00p 904.60p 910.00p 79171
21/09/2021 905.00p 905.00p 896.00p 903.00p 63911
20/09/2021 905.00p 905.00p 881.00p 898.00p 252915
17/09/2021 921.00p 924.00p 898.50p 899.00p 248454
16/09/2021 914.00p 915.00p 909.00p 909.00p 172937
15/09/2021 915.00p 919.09p 909.00p 909.00p 128816
14/09/2021 922.00p 923.00p 912.00p 913.00p 58323
13/09/2021 920.00p 923.00p 917.99p 920.00p 81317
10/09/2021 922.00p 926.00p 915.00p 915.00p 89318
09/09/2021 920.00p 933.00p 915.00p 915.00p 79795
08/09/2021 935.00p 935.00p 925.00p 926.00p 90392
07/09/2021 944.00p 946.40p 935.00p 935.00p 96743
06/09/2021 944.00p 948.00p 938.00p 942.00p 121392
03/09/2021 946.00p 947.00p 935.80p 945.00p 77012
02/09/2021 943.00p 946.25p 939.26p 946.00p 64724
01/09/2021 940.00p 945.00p 937.00p 944.00p 62944
31/08/2021 945.00p 945.00p 935.00p 935.00p 58092
30/08/2021 939.00p 941.00p 936.00p 941.00p 60848
27/08/2021 939.00p 941.00p 936.00p 941.00p 60848
26/08/2021 930.00p 938.00p 929.62p 938.00p 59931
25/08/2021 934.00p 937.00p 925.40p 937.00p 86018
24/08/2021 933.00p 933.00p 926.00p 926.00p 94994
23/08/2021 930.00p 936.00p 927.07p 929.00p 204380
20/08/2021 930.00p 930.00p 922.63p 930.00p 110590
19/08/2021 935.00p 936.77p 924.99p 928.00p 146605
18/08/2021 953.00p 953.00p 946.00p 946.00p 150677
17/08/2021 945.00p 957.00p 945.00p 951.00p 114350
16/08/2021 947.00p 950.00p 942.75p 945.00p 106599
13/08/2021 954.00p 959.50p 950.16p 952.00p 141405
12/08/2021 946.00p 951.00p 944.51p 946.00p 82690
11/08/2021 941.00p 946.00p 936.00p 946.00p 80931
10/08/2021 934.00p 940.00p 928.00p 940.00p 114477
09/08/2021 937.00p 939.15p 930.00p 933.00p 211616
06/08/2021 933.00p 937.00p 927.00p 931.00p 207693
05/08/2021 928.00p 933.59p 926.00p 927.00p 116509
04/08/2021 920.00p 930.00p 919.75p 930.00p 115517
03/08/2021 913.00p 924.00p 912.00p 917.00p 186493
02/08/2021 913.00p 918.44p 906.00p 914.00p 187928
30/07/2021 907.00p 907.54p 899.00p 906.00p 116929
29/07/2021 903.00p 909.00p 902.00p 908.00p 70255
28/07/2021 900.00p 906.00p 897.97p 901.00p 161617
27/07/2021 892.00p 899.00p 888.00p 899.00p 144557
26/07/2021 891.00p 898.00p 891.00p 894.00p 114075
23/07/2021 895.00p 897.00p 891.00p 893.00p 50247
22/07/2021 887.00p 896.22p 885.00p 885.00p 84620
21/07/2021 886.00p 890.46p 877.56p 886.00p 89516
20/07/2021 874.00p 880.00p 870.00p 872.00p 132716
19/07/2021 880.00p 883.00p 868.00p 868.00p 162752
16/07/2021 890.00p 894.60p 886.00p 886.00p 148621
15/07/2021 894.00p 898.64p 889.00p 889.00p 49818
14/07/2021 896.00p 899.82p 894.00p 899.00p 114027
13/07/2021 896.00p 903.00p 896.00p 902.00p 134807
12/07/2021 891.00p 899.42p 889.00p 898.00p 130350
09/07/2021 889.00p 894.00p 886.61p 892.00p 105679
08/07/2021 887.00p 891.23p 880.00p 883.00p 127560
07/07/2021 892.00p 895.32p 887.00p 894.00p 86727
06/07/2021 893.00p 894.00p 884.55p 885.00p 158098
05/07/2021 888.00p 897.00p 883.50p 897.00p 84170
02/07/2021 886.00p 892.00p 884.01p 888.00p 98314
01/07/2021 876.00p 892.00p 876.00p 880.00p 127240
30/06/2021 882.00p 887.00p 871.00p 871.00p 214509
29/06/2021 888.00p 890.91p 883.00p 883.00p 155279
28/06/2021 886.00p 891.00p 885.00p 885.00p 111454
25/06/2021 888.00p 892.00p 884.45p 890.00p 111389
24/06/2021 895.00p 899.00p 881.00p 887.00p 189215
23/06/2021 896.00p 898.00p 888.00p 894.00p 148987
22/06/2021 891.00p 896.49p 890.00p 893.00p 91447
21/06/2021 875.00p 891.00p 872.00p 887.00p 247354
18/06/2021 898.00p 910.00p 875.00p 892.00p 330213
17/06/2021 907.00p 911.00p 887.00p 890.00p 183015
16/06/2021 921.00p 924.00p 907.00p 907.00p 141202
15/06/2021 922.00p 930.00p 914.00p 914.00p 148713
14/06/2021 923.00p 929.00p 917.02p 919.00p 129777
11/06/2021 916.00p 921.00p 910.50p 918.00p 179281
10/06/2021 917.00p 919.00p 909.00p 909.00p 120676
09/06/2021 915.00p 920.00p 912.00p 912.00p 62275
08/06/2021 921.00p 924.00p 917.00p 917.00p 87447
07/06/2021 916.00p 925.00p 916.00p 920.00p 92583
04/06/2021 914.00p 920.00p 914.00p 918.00p 81551
03/06/2021 921.00p 923.00p 913.48p 915.00p 65017

*Close Price adjusted for both dividends and splits