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
08/06/2020 788.00p 806.00p 776.45p 784.00p 110726
05/06/2020 796.00p 802.42p 769.89p 780.00p 63228
04/06/2020 792.00p 797.98p 764.00p 764.00p 40767
03/06/2020 784.00p 809.76p 770.00p 788.00p 81435
02/06/2020 758.00p 772.72p 758.00p 760.00p 42596
01/06/2020 758.00p 770.00p 754.00p 756.00p 40995
01/06/2020 758.00p 770.00p 754.00p 756.00p 40995
29/05/2020 760.00p 764.24p 752.00p 756.00p 38856
28/05/2020 756.00p 778.20p 753.58p 754.00p 82025
27/05/2020 752.00p 771.86p 752.00p 752.00p 89072
26/05/2020 746.00p 762.00p 744.00p 758.00p 93075
22/05/2020 724.00p 741.56p 720.00p 738.00p 61315
21/05/2020 730.00p 754.00p 724.00p 748.00p 48030
20/05/2020 756.00p 760.00p 738.00p 760.00p 60075
19/05/2020 778.00p 778.00p 746.00p 764.00p 92820
18/05/2020 760.00p 772.00p 734.00p 772.00p 87738
15/05/2020 730.00p 748.00p 724.00p 742.00p 77180
14/05/2020 728.00p 736.00p 712.00p 734.00p 84755
13/05/2020 742.00p 759.00p 730.00p 746.00p 78711
12/05/2020 746.00p 765.00p 727.07p 760.00p 66104
11/05/2020 750.00p 760.12p 734.00p 760.00p 96416
07/05/2020 728.00p 750.00p 719.32p 750.00p 77985
06/05/2020 724.00p 744.00p 718.00p 732.00p 55992
05/05/2020 730.00p 742.18p 716.00p 720.00p 107627
01/05/2020 726.00p 737.80p 713.43p 720.00p 97698
30/04/2020 774.00p 780.00p 744.00p 760.00p 122389
29/04/2020 760.00p 782.00p 750.90p 782.00p 145135
28/04/2020 736.00p 758.00p 736.00p 758.00p 87640
27/04/2020 742.00p 752.00p 730.00p 748.00p 67248
24/04/2020 720.00p 750.00p 714.00p 750.00p 83637
23/04/2020 720.00p 749.84p 714.00p 739.00p 60239
22/04/2020 706.00p 730.00p 704.00p 728.00p 80777
21/04/2020 700.00p 714.00p 694.00p 706.00p 81601
20/04/2020 752.00p 752.00p 712.00p 728.00p 70943
17/04/2020 734.00p 754.00p 724.00p 738.00p 75317
16/04/2020 716.00p 732.00p 710.00p 722.00p 62373
15/04/2020 718.00p 737.72p 700.00p 720.00p 134802
14/04/2020 730.00p 750.00p 718.00p 727.00p 116893
09/04/2020 722.00p 750.00p 710.00p 734.00p 207858
08/04/2020 692.00p 728.00p 684.00p 728.00p 130304
07/04/2020 706.00p 728.00p 700.00p 720.00p 188818
06/04/2020 690.00p 710.00p 680.00p 688.00p 153369
03/04/2020 670.00p 688.00p 658.00p 672.00p 84023
02/04/2020 676.00p 701.58p 664.00p 675.00p 83736
01/04/2020 698.00p 698.00p 674.00p 696.00p 72636
31/03/2020 704.00p 710.00p 682.22p 704.00p 220615
30/03/2020 664.00p 680.00p 656.00p 676.00p 98670
27/03/2020 698.00p 700.00p 657.60p 658.00p 128299
26/03/2020 680.00p 710.00p 645.98p 692.00p 97213
25/03/2020 660.00p 686.00p 660.00p 680.00p 346049
24/03/2020 620.00p 648.00p 604.00p 646.00p 99017
23/03/2020 600.00p 612.00p 572.00p 598.00p 369569
20/03/2020 606.00p 638.00p 600.00p 638.00p 81911
19/03/2020 612.00p 613.95p 552.00p 604.00p 102379
18/03/2020 632.00p 658.00p 600.00p 612.00p 99868
17/03/2020 660.00p 686.00p 624.00p 686.00p 204923
16/03/2020 660.00p 662.00p 598.00p 647.00p 133697
13/03/2020 706.00p 736.00p 674.00p 694.00p 117256
12/03/2020 704.00p 726.00p 677.25p 704.00p 111026
11/03/2020 796.00p 796.00p 760.00p 764.00p 81190
10/03/2020 802.00p 822.74p 777.00p 780.00p 103215
09/03/2020 810.00p 815.16p 756.00p 800.00p 158802
06/03/2020 824.00p 850.00p 800.70p 830.00p 97030
05/03/2020 840.00p 859.80p 832.00p 852.00p 91535
04/03/2020 832.00p 874.68p 832.00p 860.00p 81614
03/03/2020 834.00p 868.00p 832.00p 840.00p 124699
02/03/2020 840.00p 855.00p 804.00p 836.00p 121605
28/02/2020 800.00p 836.00p 794.00p 830.00p 145971
27/02/2020 872.00p 872.00p 843.50p 862.00p 107029
26/02/2020 878.00p 890.00p 866.32p 890.00p 93338
25/02/2020 894.00p 903.90p 885.30p 890.00p 57455
24/02/2020 902.00p 915.60p 882.00p 900.00p 109565
21/02/2020 922.00p 930.00p 920.00p 930.00p 77738
20/02/2020 922.00p 934.00p 922.00p 934.00p 38785
19/02/2020 940.00p 940.00p 930.00p 938.00p 42067
18/02/2020 930.00p 934.50p 920.00p 928.00p 44577
17/02/2020 934.00p 934.00p 925.56p 934.00p 46562
14/02/2020 930.00p 930.00p 920.00p 924.00p 47757
13/02/2020 934.00p 934.00p 918.00p 918.00p 50779
12/02/2020 930.00p 934.00p 924.00p 929.00p 31478
11/02/2020 922.00p 928.00p 918.00p 924.00p 59611
10/02/2020 910.00p 924.00p 910.00p 921.00p 47246
07/02/2020 924.00p 934.00p 920.00p 926.00p 35293
06/02/2020 920.00p 937.50p 920.00p 924.00p 62196
05/02/2020 922.00p 930.00p 920.00p 928.00p 55478
04/02/2020 922.00p 924.00p 912.00p 924.00p 53611
03/02/2020 902.00p 916.00p 897.10p 910.00p 108439
31/01/2020 908.00p 910.40p 892.00p 902.00p 48746
30/01/2020 904.00p 910.00p 894.00p 901.00p 67393
29/01/2020 916.00p 918.00p 906.00p 906.00p 46612
28/01/2020 910.00p 914.00p 904.80p 914.00p 55592
27/01/2020 900.00p 907.00p 888.22p 899.00p 83952
24/01/2020 918.00p 923.70p 912.10p 922.00p 43839
23/01/2020 906.00p 913.75p 900.00p 902.00p 57351
22/01/2020 918.00p 928.00p 910.00p 914.00p 47495
21/01/2020 916.00p 924.00p 912.00p 924.00p 66357
20/01/2020 924.00p 928.00p 916.00p 918.00p 54370
17/01/2020 914.00p 926.00p 914.00p 924.00p 81252
16/01/2020 918.00p 920.00p 910.00p 912.00p 75952
15/01/2020 910.00p 918.00p 908.88p 918.00p 47181
14/01/2020 908.00p 914.00p 898.00p 914.00p 61094
13/01/2020 900.00p 912.00p 898.00p 912.00p 78591
10/01/2020 904.00p 904.00p 896.00p 904.00p 78893
09/01/2020 904.00p 904.00p 896.00p 904.00p 64364
08/01/2020 902.00p 904.00p 894.00p 898.00p 81267
07/01/2020 900.00p 906.00p 900.00p 904.00p 98564
06/01/2020 904.00p 904.00p 898.00p 904.00p 132079
03/01/2020 904.00p 905.06p 895.00p 902.00p 81523
02/01/2020 898.00p 908.00p 892.00p 908.00p 81738
31/12/2019 896.00p 897.70p 892.00p 896.00p 47232
30/12/2019 896.00p 896.89p 892.50p 896.00p 61843
27/12/2019 896.00p 896.00p 888.00p 893.00p 37908
24/12/2019 894.00p 896.00p 889.28p 896.00p 22315
23/12/2019 890.00p 896.00p 882.32p 890.00p 167265
20/12/2019 890.00p 892.00p 882.00p 884.00p 61186
19/12/2019 892.00p 892.00p 887.28p 890.00p 41875
18/12/2019 886.00p 890.06p 885.00p 888.00p 149277
17/12/2019 890.00p 890.00p 880.00p 884.00p 72613
16/12/2019 886.00p 895.04p 883.00p 889.00p 143717
13/12/2019 878.00p 886.00p 871.00p 872.00p 75033
12/12/2019 858.00p 870.00p 856.00p 870.00p 136115
11/12/2019 860.00p 866.00p 846.00p 866.00p 70652
10/12/2019 848.00p 865.00p 848.00p 862.00p 45768
09/12/2019 858.00p 862.19p 852.00p 861.00p 42023
06/12/2019 852.00p 860.00p 846.00p 860.00p 61717
05/12/2019 850.00p 852.00p 847.19p 852.00p 34795
04/12/2019 848.00p 850.00p 835.25p 850.00p 33100
03/12/2019 856.00p 856.00p 834.00p 840.00p 41178
02/12/2019 860.00p 862.00p 852.00p 854.00p 35470
29/11/2019 856.00p 860.00p 854.00p 857.00p 42437
28/11/2019 858.00p 860.00p 852.24p 857.00p 21797
27/11/2019 858.00p 866.00p 852.24p 855.00p 91009
26/11/2019 848.00p 858.00p 844.00p 853.00p 211994
25/11/2019 846.00p 847.56p 844.00p 844.00p 52742
22/11/2019 842.00p 846.80p 842.00p 845.00p 58613
21/11/2019 836.00p 841.60p 831.15p 839.00p 72372
20/11/2019 850.00p 851.00p 844.00p 850.00p 47957
19/11/2019 856.00p 858.00p 850.66p 854.00p 51825
18/11/2019 854.00p 855.04p 850.00p 854.00p 44368
15/11/2019 852.00p 854.40p 846.00p 851.00p 53771
14/11/2019 846.00p 856.00p 844.00p 850.00p 96967
13/11/2019 850.00p 857.20p 846.00p 854.00p 54760
12/11/2019 858.00p 863.90p 852.00p 860.00p 85902
11/11/2019 858.00p 861.93p 852.08p 856.00p 157894
08/11/2019 872.00p 872.00p 860.07p 866.00p 40796
07/11/2019 870.00p 878.00p 866.00p 866.00p 34463
06/11/2019 866.00p 870.00p 862.00p 862.00p 50790
05/11/2019 868.00p 870.00p 854.80p 862.00p 60578
04/11/2019 858.00p 868.00p 855.44p 866.00p 43085
01/11/2019 858.00p 858.00p 850.00p 850.00p 23071
31/10/2019 862.00p 862.00p 850.00p 850.00p 20496
30/10/2019 852.00p 862.00p 852.00p 854.00p 29288
29/10/2019 858.00p 860.00p 851.56p 852.00p 35664
28/10/2019 858.00p 858.00p 850.00p 858.00p 45991
25/10/2019 858.00p 858.00p 846.00p 850.00p 28916
24/10/2019 856.00p 860.00p 849.10p 853.00p 44596
23/10/2019 850.00p 854.00p 843.23p 850.00p 17037
22/10/2019 848.00p 850.00p 842.00p 850.00p 14026
21/10/2019 844.00p 848.00p 836.00p 846.00p 30535
18/10/2019 852.00p 852.00p 836.00p 844.00p 37807
17/10/2019 854.00p 854.00p 842.00p 848.00p 25126
16/10/2019 844.00p 848.00p 840.00p 842.00p 26358
15/10/2019 842.00p 850.00p 840.00p 842.00p 49388
14/10/2019 840.00p 842.00p 834.66p 842.00p 71751
11/10/2019 840.00p 848.00p 832.77p 836.00p 64535
10/10/2019 836.00p 844.00p 832.00p 840.00p 15492
09/10/2019 838.00p 838.00p 832.00p 832.00p 58431
08/10/2019 844.00p 844.00p 830.00p 830.00p 42645
07/10/2019 836.00p 842.00p 833.68p 840.00p 30832
04/10/2019 832.00p 842.00p 826.40p 832.00p 61870
03/10/2019 826.00p 832.00p 817.27p 832.00p 30764
02/10/2019 846.00p 846.00p 826.00p 826.00p 26173
01/10/2019 854.00p 854.00p 842.72p 848.00p 31530
30/09/2019 852.00p 853.20p 846.00p 846.00p 28893
27/09/2019 840.00p 854.00p 835.50p 854.00p 38695
26/09/2019 834.00p 839.92p 833.33p 838.00p 28540
25/09/2019 848.00p 848.00p 835.50p 848.00p 40005
24/09/2019 856.00p 856.00p 846.00p 849.00p 47478
23/09/2019 854.00p 854.00p 842.00p 844.00p 37396
20/09/2019 846.00p 853.90p 844.96p 850.00p 28492
19/09/2019 846.00p 850.00p 846.00p 850.00p 97693
18/09/2019 854.00p 854.00p 843.12p 844.00p 26490
17/09/2019 846.00p 852.00p 838.97p 844.00p 23466
16/09/2019 854.00p 864.00p 840.56p 842.00p 27802
13/09/2019 850.00p 864.00p 848.00p 854.00p 20317
12/09/2019 850.00p 862.00p 848.00p 848.00p 22477
11/09/2019 856.00p 858.00p 845.36p 848.00p 24777
10/09/2019 848.00p 848.00p 838.00p 842.00p 19283
09/09/2019 850.00p 853.84p 839.73p 846.00p 36079
06/09/2019 854.00p 858.00p 844.00p 848.00p 25835
05/09/2019 848.00p 854.75p 841.33p 844.00p 21421
04/09/2019 852.00p 858.00p 842.05p 850.00p 18890
03/09/2019 848.00p 848.00p 835.87p 838.00p 36624
02/09/2019 836.00p 848.00p 826.60p 840.00p 27459
30/08/2019 826.00p 833.56p 824.36p 832.00p 37866
29/08/2019 828.00p 834.00p 821.44p 826.00p 29139
28/08/2019 822.00p 826.00p 817.05p 820.00p 27303
27/08/2019 824.00p 824.00p 816.00p 822.00p 32299
23/08/2019 829.00p 829.00p 825.10p 828.00p 22941
22/08/2019 828.00p 828.00p 822.67p 828.00p 25612

*Close Price adjusted for both dividends and splits