Murray International Trust (MYI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Murray International Trust

Date Open High Low Close* Volume
09/11/2018 216.40p 217.20p 214.79p 215.60p 947045
08/11/2018 219.20p 219.90p 216.40p 218.80p 493445
07/11/2018 216.80p 219.20p 216.80p 218.00p 1199610
06/11/2018 217.60p 218.00p 215.20p 215.20p 664870
05/11/2018 215.60p 216.80p 214.40p 216.80p 888775
02/11/2018 218.00p 221.52p 215.60p 215.60p 1132685
01/11/2018 216.00p 218.80p 215.81p 216.80p 912805
31/10/2018 216.80p 218.62p 215.60p 215.60p 1060260
30/10/2018 214.40p 214.40p 211.60p 214.40p 506935
29/10/2018 214.40p 217.60p 212.80p 212.80p 807565
26/10/2018 211.20p 212.80p 210.40p 212.00p 742600
25/10/2018 210.80p 214.40p 208.80p 214.40p 1233610
24/10/2018 213.20p 216.40p 212.40p 212.40p 819315
23/10/2018 214.00p 214.90p 210.00p 211.60p 836765
22/10/2018 217.60p 218.00p 215.60p 216.80p 1861300
19/10/2018 218.00p 219.28p 216.80p 217.20p 1167410
18/10/2018 216.00p 219.52p 216.00p 218.00p 610400
17/10/2018 217.20p 219.20p 216.00p 217.20p 1027820
16/10/2018 215.60p 217.76p 214.00p 216.40p 1449105
15/10/2018 214.00p 216.40p 212.74p 215.20p 922740
12/10/2018 213.60p 216.00p 211.20p 215.60p 906415
11/10/2018 213.20p 213.83p 209.20p 211.20p 1485885
10/10/2018 217.20p 219.20p 214.40p 214.40p 743445
09/10/2018 219.60p 219.60p 216.58p 218.00p 613450
08/10/2018 219.60p 220.00p 217.60p 217.60p 1071250
05/10/2018 220.80p 221.41p 218.80p 219.60p 649830
04/10/2018 228.00p 228.35p 222.00p 222.00p 597750
03/10/2018 229.20p 230.15p 228.00p 228.00p 765550
02/10/2018 226.80p 229.20p 225.31p 228.40p 640425
01/10/2018 226.00p 228.40p 225.60p 226.80p 467875
28/09/2018 227.20p 228.18p 225.60p 226.80p 743695
27/09/2018 226.80p 227.20p 224.42p 225.60p 421630
26/09/2018 225.60p 226.00p 224.15p 225.20p 488185
25/09/2018 225.60p 226.00p 224.00p 224.00p 621890
24/09/2018 227.20p 227.20p 224.20p 224.80p 737775
21/09/2018 224.00p 227.60p 223.60p 226.80p 1152080
20/09/2018 224.80p 224.80p 222.80p 222.80p 1164780
19/09/2018 223.60p 224.80p 223.11p 224.40p 756345
18/09/2018 222.80p 224.40p 221.22p 224.40p 577015
17/09/2018 224.00p 224.00p 220.80p 223.20p 834170
14/09/2018 224.00p 224.23p 222.40p 222.80p 393105
13/09/2018 224.80p 224.80p 221.20p 222.00p 586335
12/09/2018 221.20p 225.60p 220.80p 224.80p 805140
11/09/2018 220.40p 221.60p 219.60p 220.80p 624625
10/09/2018 221.60p 223.48p 220.40p 221.60p 522070
07/09/2018 223.20p 224.00p 220.00p 224.00p 928080
06/09/2018 222.40p 224.21p 221.20p 222.80p 763785
05/09/2018 228.40p 228.40p 222.80p 222.80p 889555
04/09/2018 228.80p 229.60p 226.63p 227.60p 731465
03/09/2018 227.60p 228.35p 225.93p 228.00p 908515
31/08/2018 226.00p 227.57p 225.60p 226.80p 1538915
30/08/2018 228.00p 228.00p 224.33p 226.00p 726575
29/08/2018 227.60p 230.52p 226.40p 226.80p 960485
28/08/2018 226.40p 229.52p 225.60p 228.00p 1101825
24/08/2018 226.40p 226.40p 224.40p 225.20p 773730
23/08/2018 228.40p 228.40p 226.33p 226.40p 537095
22/08/2018 226.80p 227.98p 226.40p 226.80p 778705
21/08/2018 228.00p 228.80p 226.80p 228.00p 675845
20/08/2018 228.00p 228.61p 226.52p 227.20p 1425630
17/08/2018 228.80p 229.20p 225.20p 226.80p 1491740
16/08/2018 229.60p 229.60p 227.20p 227.60p 625315
15/08/2018 232.40p 232.40p 225.60p 226.00p 1011820
14/08/2018 232.80p 232.80p 230.00p 230.00p 693270
13/08/2018 232.80p 233.94p 230.77p 230.80p 905965
10/08/2018 235.20p 236.54p 234.41p 234.80p 503525
09/08/2018 238.80p 238.80p 235.60p 236.00p 644450
08/08/2018 234.40p 237.60p 234.40p 236.40p 846520
07/08/2018 235.20p 237.20p 233.20p 235.60p 591690
06/08/2018 235.20p 236.00p 232.40p 233.60p 926245
03/08/2018 234.00p 234.91p 232.81p 233.60p 775830
02/08/2018 232.40p 233.20p 230.01p 232.00p 776090
01/08/2018 233.60p 235.20p 232.40p 232.40p 794720
31/07/2018 232.80p 234.83p 231.55p 234.40p 996615
30/07/2018 232.80p 233.60p 230.98p 232.40p 720810
27/07/2018 231.20p 233.70p 230.00p 233.20p 523585
26/07/2018 229.60p 231.20p 228.41p 231.20p 673845
25/07/2018 229.60p 230.80p 228.00p 228.00p 955095
24/07/2018 231.20p 232.00p 229.71p 230.40p 1211140
23/07/2018 230.40p 231.98p 228.43p 230.80p 981400
20/07/2018 230.00p 233.20p 228.80p 232.40p 635180
19/07/2018 231.60p 232.40p 230.00p 231.20p 678475
18/07/2018 232.00p 233.60p 230.00p 231.60p 487380
17/07/2018 228.00p 230.40p 226.00p 230.00p 1078510
16/07/2018 230.80p 230.80p 226.80p 228.40p 545820
13/07/2018 230.80p 231.60p 229.20p 230.00p 497515
12/07/2018 228.00p 229.60p 227.60p 228.80p 291070
11/07/2018 228.40p 229.60p 226.00p 228.00p 514840
10/07/2018 227.60p 229.63p 227.60p 229.60p 719905
09/07/2018 226.40p 229.20p 226.40p 228.80p 703525
06/07/2018 224.40p 227.60p 224.40p 227.60p 624480
05/07/2018 222.40p 227.20p 222.00p 226.80p 748275
04/07/2018 226.80p 227.44p 225.15p 226.80p 510320
03/07/2018 226.80p 226.80p 224.80p 225.60p 596020
02/07/2018 225.20p 227.20p 224.40p 224.40p 600745
29/06/2018 228.80p 229.80p 228.00p 228.00p 793370
28/06/2018 227.60p 228.68p 225.80p 226.40p 443850
27/06/2018 226.80p 229.40p 224.80p 228.80p 707235
26/06/2018 223.20p 226.80p 223.20p 226.40p 708115
25/06/2018 226.40p 226.74p 223.64p 224.40p 648140
22/06/2018 224.00p 227.20p 224.00p 227.20p 733560
21/06/2018 226.80p 227.97p 223.60p 223.60p 670760
20/06/2018 226.40p 229.30p 226.00p 226.00p 738180
19/06/2018 225.60p 227.20p 225.20p 225.20p 739915
18/06/2018 227.20p 230.38p 226.40p 227.20p 927845
15/06/2018 228.80p 231.20p 226.25p 226.40p 1204235
14/06/2018 231.20p 231.20p 229.00p 230.00p 819405
13/06/2018 231.20p 233.60p 229.60p 231.60p 713660
12/06/2018 229.60p 232.31p 228.34p 231.60p 1078890
11/06/2018 228.40p 230.00p 227.71p 228.40p 810265
08/06/2018 230.80p 230.80p 228.21p 229.60p 577310
07/06/2018 230.40p 232.30p 230.00p 230.40p 1313570
06/06/2018 230.40p 231.60p 229.00p 231.20p 878260
05/06/2018 232.00p 233.34p 230.00p 230.40p 1040250
04/06/2018 234.00p 234.80p 232.40p 232.40p 684080
01/06/2018 232.40p 233.20p 231.20p 231.60p 533805
31/05/2018 231.60p 232.80p 230.15p 230.40p 722130
30/05/2018 231.20p 231.79p 229.85p 230.80p 810420
29/05/2018 230.80p 232.61p 229.20p 231.60p 970545
25/05/2018 230.40p 232.50p 230.40p 230.80p 863570
24/05/2018 232.00p 234.04p 230.40p 230.40p 912655
23/05/2018 233.60p 234.79p 231.72p 232.00p 1013285
22/05/2018 236.00p 237.60p 235.20p 235.20p 1231530
21/05/2018 236.00p 236.80p 233.91p 236.00p 1386890
18/05/2018 236.40p 237.60p 233.18p 233.60p 1245395
17/05/2018 236.80p 237.60p 236.00p 237.20p 505570
16/05/2018 234.80p 237.20p 234.00p 237.20p 888475
15/05/2018 235.20p 236.40p 233.60p 234.80p 675455
14/05/2018 238.00p 240.40p 236.00p 236.40p 715280
11/05/2018 238.40p 240.40p 238.00p 238.00p 1092110
10/05/2018 240.00p 240.27p 237.20p 239.60p 882775
09/05/2018 236.00p 239.20p 236.00p 238.80p 741705
08/05/2018 238.40p 240.00p 237.20p 238.00p 707230
04/05/2018 239.20p 242.40p 237.20p 237.60p 827645
03/05/2018 238.00p 239.64p 236.80p 236.80p 899400
02/05/2018 239.20p 241.68p 238.61p 239.60p 1219070
01/05/2018 237.60p 239.62p 237.20p 237.20p 665215
30/04/2018 236.00p 240.00p 236.00p 238.00p 982960
27/04/2018 232.80p 237.84p 231.78p 236.40p 965860
26/04/2018 234.00p 234.80p 233.18p 234.00p 704175
25/04/2018 236.00p 236.00p 232.80p 232.80p 1050360
24/04/2018 238.00p 239.10p 236.40p 237.20p 937915
23/04/2018 237.20p 238.00p 235.60p 238.00p 1057155
20/04/2018 238.00p 238.00p 236.36p 236.80p 567405
19/04/2018 236.00p 238.40p 235.20p 236.80p 888330
18/04/2018 234.00p 236.00p 234.00p 235.20p 1329140
17/04/2018 234.00p 234.80p 233.60p 234.00p 966295
16/04/2018 236.00p 236.00p 233.60p 233.60p 854510
13/04/2018 236.00p 236.00p 234.10p 235.60p 972845
12/04/2018 234.80p 236.62p 234.60p 236.00p 1132185
11/04/2018 235.60p 237.35p 235.20p 235.60p 998380
10/04/2018 235.20p 238.40p 235.20p 237.20p 1095695
09/04/2018 237.20p 238.40p 235.31p 236.00p 893655
06/04/2018 234.80p 238.40p 234.60p 234.80p 1341265
05/04/2018 234.40p 238.00p 234.32p 238.00p 1518815
04/04/2018 238.40p 238.56p 233.12p 235.20p 1186460
03/04/2018 237.20p 239.60p 234.73p 237.60p 1155685
29/03/2018 236.80p 240.00p 235.60p 239.20p 1167405
28/03/2018 234.80p 237.60p 232.40p 235.60p 859420
27/03/2018 238.80p 239.20p 236.13p 236.40p 1182515
26/03/2018 237.60p 238.80p 233.20p 233.20p 908255
23/03/2018 233.20p 237.20p 232.40p 236.40p 1477215
22/03/2018 238.40p 239.01p 236.00p 236.00p 1266590
21/03/2018 242.40p 242.40p 238.40p 238.80p 641015
20/03/2018 240.80p 242.40p 240.40p 240.40p 719545
19/03/2018 242.80p 244.40p 240.00p 240.00p 744535
16/03/2018 244.40p 245.60p 243.78p 244.80p 974620
15/03/2018 244.40p 246.00p 243.60p 244.80p 729295
14/03/2018 244.00p 246.40p 242.40p 243.20p 854465
13/03/2018 247.60p 248.54p 243.20p 244.40p 1053040
12/03/2018 249.20p 250.40p 246.71p 247.60p 717150
09/03/2018 247.20p 247.60p 246.00p 246.40p 858830
08/03/2018 244.80p 246.80p 244.80p 246.80p 679155
07/03/2018 242.40p 246.00p 242.40p 245.20p 748045
06/03/2018 246.40p 248.00p 225.40p 244.80p 489085
05/03/2018 243.60p 245.60p 243.20p 244.80p 890745
02/03/2018 243.20p 245.71p 242.00p 243.60p 576070
01/03/2018 246.40p 246.80p 243.60p 244.40p 676475
28/02/2018 248.40p 249.62p 246.40p 246.40p 773725
27/02/2018 249.60p 251.20p 248.80p 250.00p 893790
26/02/2018 249.20p 250.00p 247.60p 249.60p 480100
23/02/2018 247.60p 249.20p 246.80p 247.20p 429240
22/02/2018 245.60p 248.40p 244.00p 247.60p 739700
21/02/2018 245.60p 248.40p 244.80p 247.20p 795020
20/02/2018 245.60p 247.11p 243.28p 245.60p 800680
19/02/2018 244.80p 246.78p 244.00p 244.00p 536855
16/02/2018 243.60p 246.00p 242.80p 246.00p 589165
15/02/2018 241.20p 244.40p 241.20p 242.40p 631710
14/02/2018 242.00p 243.19p 237.77p 241.60p 569295
13/02/2018 238.40p 240.20p 236.77p 240.00p 620775
12/02/2018 238.00p 240.00p 237.20p 240.00p 1327620
09/02/2018 236.00p 236.40p 230.70p 233.20p 1064550
08/02/2018 240.00p 240.80p 234.80p 234.80p 754585
07/02/2018 240.40p 243.20p 238.84p 241.60p 1044705
06/02/2018 233.60p 240.80p 232.00p 237.60p 1516110
05/02/2018 240.80p 242.00p 236.55p 241.20p 1047095
02/02/2018 243.20p 243.20p 240.00p 241.20p 688170
01/02/2018 246.40p 246.80p 240.94p 242.00p 774270
31/01/2018 246.80p 248.40p 243.20p 243.60p 867765
30/01/2018 250.00p 252.80p 246.40p 246.40p 638520
29/01/2018 252.00p 253.20p 250.00p 250.00p 400715

*Close Price adjusted for both dividends and splits