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
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
26/01/2018 251.20p 251.60p 249.36p 250.80p 436745
25/01/2018 253.60p 253.60p 249.20p 250.00p 488425
24/01/2018 255.20p 256.00p 251.60p 251.60p 632205
23/01/2018 255.60p 256.80p 253.69p 254.80p 490340
22/01/2018 250.80p 254.80p 250.80p 254.40p 788345
19/01/2018 253.60p 254.00p 250.80p 252.00p 457080
18/01/2018 254.80p 255.20p 252.00p 252.00p 416730
17/01/2018 256.40p 256.40p 253.36p 254.80p 552665
16/01/2018 256.00p 258.00p 254.40p 255.20p 460290
15/01/2018 258.00p 258.00p 254.70p 256.00p 468390
12/01/2018 256.80p 258.42p 255.07p 255.20p 754300
11/01/2018 258.00p 258.80p 256.00p 257.20p 661625
10/01/2018 259.60p 259.60p 256.40p 256.40p 540135
09/01/2018 256.80p 258.80p 256.40p 257.60p 395515
08/01/2018 258.40p 259.60p 257.14p 257.20p 552295
05/01/2018 255.20p 259.20p 255.20p 258.00p 369475
04/01/2018 255.60p 257.60p 255.06p 256.80p 459375
03/01/2018 256.00p 256.86p 254.82p 256.00p 484080
02/01/2018 253.60p 255.60p 253.26p 255.20p 395095
29/12/2017 253.20p 253.80p 252.06p 253.60p 212880
28/12/2017 252.80p 254.97p 252.23p 253.60p 186710
27/12/2017 253.60p 254.11p 252.60p 253.60p 270910
22/12/2017 255.60p 255.60p 253.00p 253.50p 229005
21/12/2017 253.20p 254.00p 251.40p 253.20p 392350
20/12/2017 253.20p 254.00p 251.60p 252.00p 337310
19/12/2017 253.40p 254.40p 252.20p 252.40p 487075
18/12/2017 252.20p 254.80p 251.22p 252.40p 721835
15/12/2017 249.80p 252.00p 249.00p 252.00p 459510
14/12/2017 251.60p 251.60p 248.40p 249.00p 397900
13/12/2017 250.60p 252.40p 248.40p 248.80p 1169645
12/12/2017 250.40p 251.80p 250.04p 251.40p 340070
11/12/2017 250.40p 252.20p 249.20p 250.20p 344650
08/12/2017 249.40p 250.20p 247.48p 250.20p 669755
07/12/2017 250.80p 251.40p 247.48p 247.80p 639055
06/12/2017 248.20p 250.20p 248.20p 248.40p 508035
05/12/2017 249.60p 252.00p 249.40p 250.00p 530610
04/12/2017 249.80p 253.00p 249.20p 249.80p 658260
01/12/2017 250.00p 250.79p 247.80p 248.00p 480190
30/11/2017 251.60p 251.80p 250.00p 250.80p 482105
29/11/2017 253.40p 253.40p 250.60p 251.60p 637875
28/11/2017 250.60p 253.20p 250.42p 252.40p 363285
27/11/2017 252.20p 254.20p 249.80p 249.80p 320935
24/11/2017 253.60p 254.32p 251.58p 253.00p 289770
23/11/2017 253.40p 254.60p 251.80p 253.60p 333645
22/11/2017 253.40p 255.80p 253.00p 254.40p 352775
21/11/2017 251.80p 254.40p 251.00p 253.60p 357180
20/11/2017 250.60p 252.80p 248.40p 252.20p 446360
17/11/2017 252.20p 252.20p 249.20p 249.60p 515505
16/11/2017 250.80p 252.26p 249.90p 251.00p 566240
15/11/2017 251.60p 252.00p 248.40p 249.60p 557060
14/11/2017 254.20p 255.00p 251.20p 251.20p 727355
13/11/2017 253.80p 257.20p 251.53p 252.00p 723325
10/11/2017 254.00p 255.20p 253.00p 253.00p 703185
09/11/2017 256.40p 256.62p 254.20p 254.40p 505915
08/11/2017 254.80p 257.00p 254.80p 255.40p 451735
07/11/2017 255.40p 256.60p 254.25p 255.20p 612275
06/11/2017 258.80p 258.82p 254.99p 255.80p 744410
03/11/2017 258.00p 259.60p 257.16p 258.00p 438540
02/11/2017 255.00p 258.20p 253.60p 257.00p 432170
01/11/2017 253.60p 256.80p 253.60p 254.20p 750635
31/10/2017 257.40p 257.60p 253.08p 254.20p 693675
30/10/2017 256.20p 257.80p 255.60p 256.00p 671130
27/10/2017 257.80p 258.00p 256.00p 256.60p 461810
26/10/2017 257.00p 257.80p 256.00p 256.00p 484470
25/10/2017 259.80p 260.00p 254.70p 255.60p 415275
24/10/2017 259.80p 259.80p 257.40p 257.80p 342555
23/10/2017 259.40p 259.60p 258.20p 258.40p 365665
20/10/2017 257.80p 260.29p 257.00p 258.80p 476985
19/10/2017 259.40p 259.60p 255.60p 257.40p 460465
18/10/2017 258.00p 259.24p 257.36p 258.20p 476295
17/10/2017 256.80p 257.84p 255.60p 256.60p 650320
16/10/2017 257.40p 257.68p 255.20p 257.40p 632145
13/10/2017 259.60p 259.80p 256.60p 257.40p 275460
12/10/2017 259.00p 260.00p 257.00p 260.00p 278800
11/10/2017 259.00p 259.40p 257.60p 258.80p 50965
10/10/2017 258.60p 260.20p 257.80p 258.40p 282870
09/10/2017 261.40p 261.60p 258.00p 258.40p 168110
06/10/2017 262.80p 262.80p 261.00p 261.40p 155260
05/10/2017 257.80p 261.40p 257.60p 260.80p 256425
04/10/2017 260.00p 261.00p 258.80p 259.60p 185695
03/10/2017 257.20p 261.60p 257.20p 259.80p 472490
02/10/2017 257.00p 259.60p 256.80p 257.60p 545060
29/09/2017 254.80p 257.00p 254.40p 255.60p 346245
28/09/2017 255.00p 256.00p 254.00p 254.00p 45220
27/09/2017 255.60p 255.60p 253.20p 255.00p 159325
26/09/2017 255.00p 256.60p 253.40p 254.00p 255255
25/09/2017 254.40p 256.40p 252.20p 254.60p 156240
22/09/2017 254.00p 254.00p 252.20p 253.40p 167455
21/09/2017 253.40p 254.80p 253.20p 254.20p 471265
20/09/2017 255.00p 255.00p 252.20p 253.00p 164290
19/09/2017 252.40p 254.40p 251.60p 253.00p 313140
18/09/2017 251.00p 253.20p 251.00p 252.20p 216335
15/09/2017 254.40p 254.40p 248.40p 251.00p 463130
14/09/2017 256.00p 259.40p 253.40p 254.00p 370975
13/09/2017 255.00p 257.80p 254.00p 255.80p 205615
12/09/2017 258.40p 260.40p 255.00p 255.60p 356045
11/09/2017 258.00p 261.00p 257.40p 257.40p 90890
08/09/2017 255.80p 258.00p 255.80p 256.00p 97935
07/09/2017 254.80p 258.40p 254.80p 258.40p 175255
06/09/2017 255.20p 256.40p 254.40p 256.40p 96035
05/09/2017 258.60p 259.80p 256.00p 256.40p 271690
04/09/2017 258.00p 260.00p 257.40p 258.60p 47680
01/09/2017 259.40p 259.60p 257.60p 259.20p 112675
31/08/2017 256.20p 259.40p 256.20p 259.40p 116475
30/08/2017 258.40p 258.80p 256.00p 256.40p 40660
29/08/2017 257.00p 258.00p 253.40p 255.40p 109270
25/08/2017 256.40p 258.00p 256.40p 256.60p 115775
24/08/2017 255.60p 257.20p 255.00p 256.60p 242030
23/08/2017 256.00p 256.60p 255.20p 255.20p 53600
22/08/2017 252.20p 256.40p 252.20p 255.60p 48230
21/08/2017 254.20p 254.80p 251.00p 252.20p 116670
18/08/2017 251.80p 254.00p 251.00p 253.20p 159710
17/08/2017 254.00p 255.80p 253.60p 253.60p 196040
16/08/2017 251.80p 254.40p 251.80p 254.40p 120890
15/08/2017 253.40p 255.00p 251.40p 251.40p 331105
14/08/2017 251.40p 252.20p 250.40p 251.80p 174910
11/08/2017 248.20p 250.20p 247.00p 249.00p 123100
10/08/2017 251.40p 253.40p 248.80p 249.40p 144550
09/08/2017 253.20p 254.00p 250.40p 252.20p 193700
08/08/2017 255.60p 255.80p 254.60p 254.60p 83840
07/08/2017 253.40p 255.60p 253.40p 255.60p 123260
04/08/2017 250.60p 253.80p 250.60p 253.80p 90845
03/08/2017 248.60p 251.60p 248.60p 250.40p 215500
02/08/2017 250.20p 250.20p 247.00p 248.60p 53965
01/08/2017 250.40p 251.40p 247.20p 248.80p 260480
31/07/2017 250.00p 251.80p 249.00p 250.40p 176200
28/07/2017 251.00p 251.00p 248.20p 249.80p 150900
27/07/2017 252.00p 252.20p 251.00p 251.80p 146735
26/07/2017 253.40p 253.80p 251.20p 251.20p 168530
25/07/2017 250.80p 252.80p 250.80p 252.40p 60900
24/07/2017 251.00p 251.40p 249.40p 250.80p 617105
21/07/2017 252.80p 253.40p 251.00p 252.80p 237625
20/07/2017 253.60p 253.60p 251.00p 251.00p 154635
19/07/2017 248.60p 252.80p 248.60p 251.80p 118980
18/07/2017 247.20p 252.00p 247.20p 248.60p 199175
17/07/2017 250.20p 250.40p 248.40p 248.60p 195455
14/07/2017 251.00p 251.40p 249.00p 249.80p 76275
13/07/2017 249.20p 252.00p 249.20p 250.60p 195320
12/07/2017 250.20p 250.20p 247.20p 249.20p 256035
11/07/2017 248.00p 249.80p 245.60p 246.80p 339515
10/07/2017 246.40p 249.40p 245.80p 248.00p 172770
07/07/2017 245.80p 248.20p 245.60p 248.00p 44665

*Close Price adjusted for both dividends and splits