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
05/02/2019 237.20p 238.80p 236.00p 238.40p 984480
04/02/2019 236.00p 237.20p 234.00p 236.00p 768530
01/02/2019 232.80p 236.40p 232.40p 236.00p 556475
31/01/2019 235.20p 235.20p 232.80p 233.20p 702450
30/01/2019 232.40p 234.00p 232.21p 234.00p 846895
29/01/2019 232.80p 233.60p 230.80p 232.40p 752380
28/01/2019 232.40p 234.30p 230.80p 231.60p 810155
25/01/2019 234.80p 235.20p 232.00p 233.60p 610180
24/01/2019 233.60p 234.00p 230.40p 232.80p 492045
23/01/2019 228.00p 232.40p 227.60p 232.40p 572155
22/01/2019 234.00p 234.89p 228.40p 229.60p 664800
21/01/2019 237.20p 237.60p 234.40p 234.80p 942210
18/01/2019 235.60p 238.00p 235.20p 238.00p 620595
17/01/2019 232.80p 235.20p 232.80p 235.20p 760345
16/01/2019 236.00p 236.40p 233.20p 234.40p 776095
15/01/2019 235.20p 237.20p 234.04p 236.00p 626525
14/01/2019 236.40p 237.84p 232.81p 234.80p 745350
11/01/2019 236.00p 239.20p 236.00p 237.60p 679760
10/01/2019 233.20p 238.80p 232.80p 237.20p 696390
09/01/2019 233.60p 236.60p 233.20p 235.60p 1150770
08/01/2019 232.00p 234.40p 231.20p 232.80p 691195
07/01/2019 230.40p 232.00p 230.00p 232.00p 577120
04/01/2019 225.60p 230.40p 225.20p 230.00p 639285
03/01/2019 223.20p 227.59p 222.00p 224.00p 560920
02/01/2019 222.80p 226.80p 219.60p 226.40p 607355
31/12/2018 225.20p 227.14p 224.00p 226.40p 285615
28/12/2018 220.80p 225.60p 220.80p 225.60p 527245
27/12/2018 222.80p 224.14p 219.60p 220.80p 382100
24/12/2018 222.80p 222.80p 220.40p 222.40p 283965
21/12/2018 214.80p 223.60p 214.00p 223.60p 1569295
20/12/2018 213.20p 217.20p 212.80p 216.80p 1338825
19/12/2018 213.60p 219.20p 213.60p 219.20p 557150
18/12/2018 216.00p 217.16p 212.00p 214.80p 748475
17/12/2018 215.60p 218.00p 214.80p 214.80p 653715
14/12/2018 215.60p 218.38p 214.80p 217.20p 339030
13/12/2018 220.40p 220.40p 216.00p 217.60p 577145
12/12/2018 218.00p 220.37p 217.20p 220.00p 630490
11/12/2018 215.60p 218.40p 214.78p 216.80p 429310
10/12/2018 212.40p 215.69p 212.00p 213.60p 644795
07/12/2018 215.20p 218.00p 214.40p 215.60p 567830
06/12/2018 217.20p 217.20p 211.57p 211.60p 758665
05/12/2018 218.00p 219.41p 217.20p 218.00p 468395
04/12/2018 223.20p 223.87p 219.91p 221.20p 591315
03/12/2018 224.00p 225.60p 222.40p 223.20p 764320
30/11/2018 219.60p 220.80p 217.60p 219.20p 788985
29/11/2018 220.40p 221.43p 218.40p 219.20p 641235
28/11/2018 216.80p 218.00p 216.00p 217.60p 404640
27/11/2018 216.40p 218.40p 215.20p 218.00p 668915
26/11/2018 215.20p 217.34p 214.19p 216.40p 630905
23/11/2018 214.00p 214.80p 213.26p 214.00p 345775
22/11/2018 216.80p 217.34p 212.40p 214.40p 527735
21/11/2018 214.00p 217.60p 214.00p 217.60p 733135
20/11/2018 217.60p 217.60p 213.20p 213.20p 922515
19/11/2018 217.60p 219.20p 215.60p 216.00p 790165
16/11/2018 217.60p 218.42p 214.00p 215.60p 514035
15/11/2018 213.20p 217.20p 211.60p 216.00p 818515
14/11/2018 214.00p 215.20p 211.60p 211.60p 682775
13/11/2018 214.00p 214.80p 212.29p 213.60p 743730
12/11/2018 216.40p 218.80p 212.40p 212.40p 645470
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

*Close Price adjusted for both dividends and splits