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
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
14/08/2020 770.00p 776.00p 760.00p 762.00p 50945
13/08/2020 776.00p 780.00p 775.52p 778.00p 36397
12/08/2020 770.00p 783.95p 770.00p 780.00p 36786
11/08/2020 766.00p 777.28p 763.86p 776.00p 69773
10/08/2020 760.00p 764.00p 756.70p 760.00p 41639
07/08/2020 750.00p 759.00p 750.00p 759.00p 42710
06/08/2020 762.00p 762.00p 752.00p 754.00p 22808
05/08/2020 758.00p 766.00p 752.00p 760.00p 47752
04/08/2020 758.00p 758.00p 746.00p 752.00p 38276
03/08/2020 742.00p 754.00p 732.53p 752.00p 60684
31/07/2020 744.00p 748.47p 732.00p 738.00p 66049
30/07/2020 754.00p 758.00p 738.00p 741.00p 29243
29/07/2020 768.00p 768.00p 750.00p 758.00p 67503
28/07/2020 770.00p 775.00p 760.00p 770.00p 51848
27/07/2020 760.00p 768.00p 757.00p 766.00p 59707
24/07/2020 768.00p 774.00p 744.00p 774.00p 52039
23/07/2020 772.00p 778.54p 768.00p 774.00p 40203
22/07/2020 768.00p 775.90p 768.00p 771.00p 48863
21/07/2020 784.00p 788.00p 769.06p 776.00p 46925
20/07/2020 772.00p 779.92p 756.00p 774.00p 52202
17/07/2020 778.00p 780.46p 771.22p 778.00p 40964
16/07/2020 774.00p 782.00p 768.02p 770.00p 45209
15/07/2020 774.00p 787.20p 770.00p 776.00p 35589
14/07/2020 766.00p 772.00p 763.50p 768.00p 38805
13/07/2020 774.00p 787.39p 766.10p 776.00p 50601
10/07/2020 754.00p 766.00p 748.00p 762.00p 76945
09/07/2020 770.00p 781.00p 756.00p 760.00p 53478
08/07/2020 768.00p 778.00p 758.00p 774.00p 85872
07/07/2020 770.00p 779.00p 766.00p 778.00p 56096
06/07/2020 788.00p 801.36p 776.00p 780.00p 96785
03/07/2020 778.00p 789.10p 762.00p 776.00p 100025
02/07/2020 772.00p 791.08p 768.00p 782.00p 57172
01/07/2020 772.00p 780.00p 754.00p 764.00p 51656
30/06/2020 784.00p 785.00p 763.00p 768.00p 52936
29/06/2020 774.00p 784.00p 762.00p 784.00p 77928
26/06/2020 780.00p 786.00p 776.00p 782.00p 41562
25/06/2020 764.00p 780.00p 760.00p 774.00p 41545
24/06/2020 788.00p 794.10p 772.00p 778.00p 33840
23/06/2020 788.00p 800.27p 788.00p 800.00p 64705
22/06/2020 792.00p 810.96p 784.00p 792.00p 150156
19/06/2020 798.00p 820.00p 789.00p 800.00p 73721
18/06/2020 782.00p 810.00p 771.84p 782.00p 41511
17/06/2020 790.00p 800.64p 772.00p 788.00p 41734
16/06/2020 794.00p 802.00p 763.00p 780.00p 45425
15/06/2020 742.00p 780.00p 735.98p 763.00p 81594
12/06/2020 752.00p 770.00p 748.00p 766.00p 76710
11/06/2020 760.00p 772.00p 752.15p 760.00p 51148
10/06/2020 790.00p 792.00p 764.00p 766.00p 41973
09/06/2020 786.00p 798.00p 762.00p 773.00p 55072

*Close Price adjusted for both dividends and splits