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
02/06/2021 924.00p 927.00p 917.00p 917.00p 83416
01/06/2021 913.00p 924.00p 906.00p 919.00p 68715
31/05/2021 904.00p 914.00p 904.00p 911.00p 80744
28/05/2021 904.00p 914.00p 904.00p 911.00p 80744
27/05/2021 902.00p 912.00p 901.00p 908.00p 606210
26/05/2021 888.00p 906.00p 885.22p 903.00p 200568
25/05/2021 896.00p 898.31p 884.00p 884.00p 113295
24/05/2021 895.00p 902.00p 893.00p 894.00p 73934
21/05/2021 895.00p 905.00p 895.00p 897.00p 111933
20/05/2021 899.00p 906.00p 892.00p 895.00p 124904
19/05/2021 891.00p 905.80p 888.00p 898.00p 170197
18/05/2021 912.00p 914.99p 903.50p 904.00p 96449
17/05/2021 905.00p 908.40p 899.00p 902.00p 117901
14/05/2021 906.00p 908.49p 902.00p 905.00p 97791
13/05/2021 892.00p 894.00p 882.75p 897.00p 123266
12/05/2021 907.00p 910.43p 897.00p 904.00p 247424
11/05/2021 902.00p 903.33p 888.00p 897.00p 188701
10/05/2021 911.00p 916.00p 904.64p 915.00p 175895
07/05/2021 903.00p 912.00p 898.00p 910.00p 149951
06/05/2021 894.00p 903.35p 894.00p 898.00p 131875
05/05/2021 896.00p 902.00p 891.00p 894.00p 162262
04/05/2021 904.00p 905.22p 885.00p 888.00p 299283
30/04/2021 890.00p 900.00p 885.00p 900.00p 286219
29/04/2021 892.00p 896.00p 887.00p 889.00p 126394
28/04/2021 894.00p 895.00p 890.00p 892.00p 139136
27/04/2021 887.00p 894.60p 884.00p 889.00p 213807
26/04/2021 881.00p 895.00p 875.00p 895.00p 256842
23/04/2021 877.00p 884.00p 870.00p 878.00p 166582
22/04/2021 884.00p 893.12p 875.00p 886.00p 172929
21/04/2021 881.00p 889.00p 873.53p 881.00p 169294
20/04/2021 881.00p 891.19p 872.00p 875.00p 157130
19/04/2021 894.00p 896.00p 886.00p 892.00p 192747
16/04/2021 890.00p 896.00p 887.92p 891.00p 150485
15/04/2021 880.00p 890.00p 878.00p 887.00p 175697
14/04/2021 878.00p 880.00p 871.00p 880.00p 120652
13/04/2021 876.00p 881.56p 869.00p 878.00p 196729
12/04/2021 876.00p 880.00p 866.00p 875.00p 275942
09/04/2021 879.00p 881.65p 869.00p 876.00p 192685
08/04/2021 873.00p 882.39p 864.00p 875.00p 431888
07/04/2021 861.00p 875.00p 861.00p 875.00p 230560
06/04/2021 854.00p 864.00p 853.00p 860.00p 341991
02/04/2021 854.00p 858.00p 851.00p 851.00p 195469
01/04/2021 854.00p 858.00p 851.00p 851.00p 195469
31/03/2021 836.00p 856.00p 834.00p 854.00p 161463
30/03/2021 836.00p 848.00p 836.00p 848.00p 178335
29/03/2021 834.00p 842.00p 832.00p 840.00p 334930
26/03/2021 840.00p 846.00p 832.00p 836.00p 177305
25/03/2021 826.00p 834.00p 826.00p 830.00p 129347
24/03/2021 828.00p 840.00p 824.56p 830.00p 153184
23/03/2021 828.00p 838.00p 822.50p 830.00p 138190
22/03/2021 822.00p 838.00p 822.00p 834.00p 188069
19/03/2021 842.00p 848.00p 818.00p 818.00p 481479
18/03/2021 844.00p 850.40p 842.44p 846.00p 189338
17/03/2021 838.00p 844.68p 838.00p 842.00p 164681
16/03/2021 846.00p 851.33p 839.67p 848.00p 138520
15/03/2021 848.00p 854.00p 836.00p 840.00p 139223
12/03/2021 836.00p 848.00p 834.00p 848.00p 104103
11/03/2021 846.00p 848.00p 834.00p 838.00p 146852
10/03/2021 824.00p 844.00p 824.00p 844.00p 194614
09/03/2021 826.00p 846.00p 824.00p 840.00p 145126
08/03/2021 838.00p 838.00p 826.00p 834.00p 210543
05/03/2021 828.00p 832.00p 821.50p 830.00p 199839
04/03/2021 830.00p 838.00p 820.00p 836.00p 193930
03/03/2021 836.00p 840.00p 828.00p 838.00p 213558
02/03/2021 822.00p 836.00p 822.00p 826.00p 158011
01/03/2021 838.00p 848.00p 828.00p 834.00p 148246
26/02/2021 828.00p 832.00p 822.00p 822.00p 186421
25/02/2021 834.00p 842.00p 832.00p 840.00p 172912
24/02/2021 820.00p 838.00p 818.00p 836.00p 210798
23/02/2021 822.00p 838.00p 818.00p 828.00p 150955
22/02/2021 832.00p 832.00p 823.80p 826.00p 120998
19/02/2021 828.00p 840.00p 828.00p 836.00p 108708
18/02/2021 840.00p 850.00p 824.00p 834.00p 129035
17/02/2021 848.00p 853.52p 842.00p 842.00p 109417
16/02/2021 856.00p 857.58p 846.00p 856.00p 189809
15/02/2021 840.00p 854.00p 838.50p 854.00p 140063
12/02/2021 826.00p 838.00p 822.00p 836.00p 142037
11/02/2021 832.00p 836.00p 826.00p 834.00p 122455
10/02/2021 838.00p 840.00p 832.00p 836.00p 146204
09/02/2021 832.00p 838.74p 826.00p 832.00p 77338
08/02/2021 826.00p 838.00p 822.00p 834.00p 142454
05/02/2021 828.00p 832.00p 818.00p 832.00p 187429
04/02/2021 828.00p 832.00p 820.00p 820.00p 149900
03/02/2021 830.00p 832.00p 820.00p 824.00p 165343
02/02/2021 818.00p 828.62p 814.00p 826.00p 251864
01/02/2021 808.00p 818.00p 804.00p 812.00p 163536
29/01/2021 800.00p 814.00p 796.00p 808.00p 182891
28/01/2021 804.00p 818.00p 802.00p 818.00p 135154
27/01/2021 826.00p 836.00p 806.00p 812.00p 182137
26/01/2021 822.00p 840.00p 822.00p 830.00p 125326
25/01/2021 836.00p 840.00p 822.00p 822.00p 197782
22/01/2021 832.00p 836.00p 822.00p 826.00p 198149
21/01/2021 836.00p 836.79p 828.00p 828.00p 112176
20/01/2021 824.00p 834.88p 820.00p 830.00p 150622
19/01/2021 828.00p 832.00p 820.45p 826.00p 97948
18/01/2021 832.00p 833.00p 820.00p 822.00p 154497
15/01/2021 828.00p 834.20p 820.00p 824.00p 106398
14/01/2021 840.00p 844.00p 830.00p 834.00p 146834
13/01/2021 840.00p 848.00p 832.00p 832.00p 119772
12/01/2021 844.00p 851.20p 836.00p 836.00p 112838
11/01/2021 862.00p 868.00p 846.00p 846.00p 114254
08/01/2021 866.00p 870.00p 856.00p 858.00p 172832
07/01/2021 860.00p 863.58p 850.00p 862.00p 136096
06/01/2021 852.00p 858.00p 838.00p 858.00p 194294
05/01/2021 832.00p 850.55p 826.38p 844.00p 207099
04/01/2021 834.00p 846.00p 830.40p 840.00p 248655
31/12/2020 830.00p 833.60p 822.57p 832.00p 62422
30/12/2020 850.00p 852.74p 836.00p 844.00p 78262
24/12/2020 820.00p 836.00p 812.17p 828.00p 131037
23/12/2020 800.00p 824.00p 800.00p 824.00p 151712
22/12/2020 794.00p 808.00p 792.53p 804.00p 122514
21/12/2020 810.00p 810.00p 786.00p 794.00p 187440
18/12/2020 830.00p 834.00p 812.00p 812.00p 461376
17/12/2020 826.00p 826.00p 810.00p 826.00p 158345
16/12/2020 830.00p 830.00p 815.78p 820.00p 205214
15/12/2020 820.00p 826.00p 802.00p 818.00p 203118
14/12/2020 812.00p 824.00p 805.08p 818.00p 120973
11/12/2020 804.00p 814.12p 792.00p 814.00p 259417
10/12/2020 822.00p 822.00p 794.00p 812.00p 168697
09/12/2020 816.00p 830.00p 806.00p 806.00p 173188
08/12/2020 816.00p 834.00p 811.52p 816.00p 187513
07/12/2020 838.00p 838.00p 814.00p 814.00p 153548
04/12/2020 826.00p 834.00p 820.00p 828.00p 130461
03/12/2020 816.00p 834.00p 816.00p 824.00p 220438
02/12/2020 808.00p 824.00p 807.50p 824.00p 251451
01/12/2020 802.00p 818.00p 800.00p 816.00p 186081
30/11/2020 800.00p 820.00p 790.00p 806.00p 286977
27/11/2020 812.00p 815.84p 790.00p 810.00p 436946
26/11/2020 848.00p 848.00p 814.00p 820.00p 108747
25/11/2020 858.00p 858.00p 835.68p 840.00p 166776
24/11/2020 830.00p 858.00p 830.00p 854.00p 188833
23/11/2020 850.00p 860.00p 840.00p 854.00p 289769
20/11/2020 846.00p 867.39p 842.00p 852.00p 284545
19/11/2020 844.00p 860.00p 842.00p 858.00p 935657
18/11/2020 834.00p 870.00p 826.00p 854.00p 192659
17/11/2020 840.00p 849.94p 824.00p 830.00p 108449
16/11/2020 836.00p 858.00p 833.16p 850.00p 109887
13/11/2020 810.00p 830.00p 806.80p 826.00p 111494
12/11/2020 814.00p 818.00p 808.00p 818.00p 61947
10/11/2020 792.00p 808.33p 788.00p 800.00p 169923
09/11/2020 760.00p 798.39p 754.32p 792.00p 162178
06/11/2020 746.00p 756.00p 735.85p 748.00p 213670
05/11/2020 740.00p 746.00p 736.02p 740.00p 77415
04/11/2020 710.00p 732.00p 710.00p 728.00p 38174
03/11/2020 712.00p 726.00p 706.00p 724.00p 74964
02/11/2020 700.00p 712.00p 694.00p 706.00p 67157
30/10/2020 708.00p 708.66p 696.45p 700.00p 147042
29/10/2020 720.00p 722.16p 706.00p 709.00p 91878
28/10/2020 738.00p 744.00p 720.00p 729.00p 89412
27/10/2020 734.00p 751.59p 734.00p 742.00p 99387
26/10/2020 750.00p 758.00p 738.00p 738.00p 90399
23/10/2020 752.00p 766.00p 747.00p 750.00p 52227
22/10/2020 736.00p 748.00p 730.00p 745.00p 71140
21/10/2020 764.00p 764.00p 734.00p 734.00p 80851
20/10/2020 750.00p 758.00p 746.68p 754.00p 47301
19/10/2020 772.00p 772.00p 750.17p 754.00p 94940
16/10/2020 752.00p 772.00p 752.00p 764.00p 46237
15/10/2020 760.00p 764.00p 746.00p 754.00p 71930
14/10/2020 774.00p 778.00p 758.66p 760.00p 159710
13/10/2020 772.00p 775.33p 764.00p 764.00p 81903
12/10/2020 782.00p 782.00p 762.00p 772.00p 80640
09/10/2020 766.00p 768.00p 760.00p 764.00p 77341
08/10/2020 756.00p 766.00p 751.00p 759.00p 5256
07/10/2020 754.00p 756.00p 746.00p 754.00p 75948
06/10/2020 744.00p 754.00p 740.53p 754.00p 297934
05/10/2020 740.00p 748.67p 734.00p 746.00p 205172
02/10/2020 726.00p 733.29p 724.00p 731.00p 70181
01/10/2020 732.00p 734.94p 724.00p 724.00p 147306
30/09/2020 718.00p 730.00p 718.00p 730.00p 55022
29/09/2020 732.00p 732.00p 716.34p 719.00p 64889
28/09/2020 728.00p 732.20p 722.00p 726.00p 53878
25/09/2020 718.00p 730.00p 712.00p 716.00p 52739
24/09/2020 718.00p 726.65p 710.00p 710.00p 57302
23/09/2020 720.00p 736.00p 720.00p 725.00p 85291
22/09/2020 700.00p 721.68p 700.00p 700.00p 127015
21/09/2020 736.00p 736.00p 714.48p 720.00p 186210
18/09/2020 744.00p 748.00p 735.20p 744.00p 38923
17/09/2020 740.00p 742.79p 736.90p 740.00p 27051
16/09/2020 746.00p 752.00p 742.95p 746.00p 39035
15/09/2020 748.00p 753.55p 744.04p 752.00p 24689
14/09/2020 726.00p 744.25p 730.00p 738.00p 19945
11/09/2020 726.00p 742.00p 726.00p 736.00p 32362
10/09/2020 734.00p 743.93p 724.00p 724.00p 60077
09/09/2020 740.00p 746.00p 732.60p 738.00p 46797
08/09/2020 736.00p 742.72p 731.54p 732.00p 85769
07/09/2020 742.00p 745.52p 730.88p 745.00p 18807
04/09/2020 752.00p 754.32p 724.00p 728.00p 37107
03/09/2020 760.00p 764.00p 752.00p 753.00p 61344
02/09/2020 750.00p 762.00p 743.60p 762.00p 37810
01/09/2020 756.00p 760.00p 742.00p 750.00p 49899
28/08/2020 758.00p 760.00p 755.96p 758.00p 25016
27/08/2020 754.00p 758.00p 754.00p 756.00p 24688
26/08/2020 758.00p 759.50p 752.00p 752.00p 37535
25/08/2020 768.00p 768.00p 756.00p 756.00p 38892
24/08/2020 762.00p 770.00p 754.02p 762.00p 39198
21/08/2020 760.00p 760.00p 739.32p 746.00p 27449
20/08/2020 760.00p 761.33p 752.00p 752.00p 48689
19/08/2020 768.00p 773.20p 764.32p 772.00p 75026
18/08/2020 760.00p 776.00p 760.00p 768.00p 62517
17/08/2020 770.00p 772.00p 760.00p 760.00p 64496

*Close Price adjusted for both dividends and splits