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
11/04/2017 242.40p 244.86p 241.28p 241.80p 864210
10/04/2017 244.00p 244.00p 241.80p 243.00p 787730
07/04/2017 238.80p 243.40p 238.00p 242.80p 723130
06/04/2017 237.40p 240.70p 235.40p 239.00p 1396905
05/04/2017 242.20p 242.58p 240.20p 240.60p 838150
04/04/2017 241.20p 242.06p 239.00p 241.20p 956980
03/04/2017 244.20p 244.20p 240.40p 240.80p 931030
31/03/2017 242.40p 243.90p 241.29p 242.40p 822500
30/03/2017 243.80p 245.00p 242.11p 243.00p 917400
29/03/2017 241.60p 244.20p 241.60p 242.60p 938990
28/03/2017 237.00p 241.80p 237.00p 241.20p 870830
27/03/2017 239.20p 240.04p 237.49p 238.00p 811030
24/03/2017 241.00p 241.80p 239.40p 240.80p 751380
23/03/2017 238.20p 240.80p 238.20p 239.20p 870040
22/03/2017 238.20p 240.20p 235.96p 239.20p 1285765
21/03/2017 244.20p 244.80p 239.20p 239.20p 777520
20/03/2017 242.00p 244.00p 241.06p 243.20p 691835
17/03/2017 240.20p 242.40p 240.20p 242.00p 594445
16/03/2017 240.00p 242.20p 240.00p 240.80p 759910
15/03/2017 238.80p 240.60p 238.80p 240.00p 569820
14/03/2017 239.20p 241.00p 238.20p 238.20p 732265
13/03/2017 237.00p 239.20p 236.55p 238.80p 850540
10/03/2017 237.60p 238.60p 236.60p 236.80p 526335
09/03/2017 239.20p 239.20p 235.56p 236.00p 711825
08/03/2017 239.20p 239.80p 237.20p 238.00p 626470
07/03/2017 239.20p 240.60p 238.40p 239.00p 765365
06/03/2017 239.60p 239.80p 238.03p 238.20p 1608325
03/03/2017 239.20p 239.60p 237.51p 239.40p 689200
02/03/2017 239.40p 239.80p 238.40p 239.20p 754525
01/03/2017 236.20p 239.40p 235.40p 239.20p 617990
28/02/2017 235.60p 236.60p 234.90p 235.40p 668095
27/02/2017 234.40p 237.25p 234.00p 235.20p 621435
24/02/2017 233.80p 234.80p 232.40p 233.20p 765200
23/02/2017 236.00p 236.20p 233.60p 233.60p 531325
22/02/2017 235.60p 236.91p 234.40p 234.40p 425780
21/02/2017 234.20p 235.80p 233.67p 235.40p 619595
20/02/2017 234.40p 235.40p 233.60p 234.40p 666570
17/02/2017 235.00p 235.20p 232.39p 233.20p 864665
16/02/2017 236.80p 237.63p 233.60p 233.60p 797225
15/02/2017 236.20p 238.60p 235.60p 236.60p 616800
14/02/2017 234.60p 236.07p 233.80p 234.60p 563560
13/02/2017 233.00p 235.60p 232.25p 235.00p 624010
10/02/2017 229.80p 233.00p 229.70p 232.40p 674445
09/02/2017 229.80p 230.00p 228.20p 229.20p 452545
08/02/2017 229.60p 229.60p 227.80p 228.80p 553340
07/02/2017 227.80p 230.60p 227.20p 228.00p 958510
06/02/2017 229.40p 229.40p 227.00p 227.40p 546390
03/02/2017 229.60p 229.64p 227.40p 227.40p 508365
02/02/2017 227.20p 229.40p 226.60p 227.80p 590330
01/02/2017 229.40p 229.40p 226.60p 227.00p 639585
31/01/2017 227.60p 230.60p 227.20p 228.40p 660440
30/01/2017 228.60p 229.35p 227.00p 228.00p 640320
27/01/2017 228.60p 230.40p 228.40p 229.00p 548055
26/01/2017 229.00p 230.80p 228.20p 228.60p 476660
25/01/2017 231.60p 231.60p 228.60p 229.00p 674085
24/01/2017 228.80p 230.40p 227.23p 230.20p 943240
23/01/2017 230.00p 230.00p 226.60p 227.80p 550825
20/01/2017 230.60p 231.00p 229.40p 229.40p 564715
19/01/2017 231.80p 231.80p 230.16p 230.60p 475795
18/01/2017 228.80p 232.00p 228.80p 231.00p 801890
17/01/2017 231.80p 231.82p 228.76p 229.20p 774540
16/01/2017 231.00p 232.92p 230.20p 231.80p 630125
13/01/2017 234.80p 235.00p 231.00p 231.00p 556580
12/01/2017 235.80p 235.80p 232.00p 232.40p 591385
11/01/2017 233.60p 235.60p 233.40p 234.20p 984540
10/01/2017 235.20p 237.00p 234.40p 234.60p 801730
09/01/2017 234.60p 237.20p 233.81p 235.20p 697275
06/01/2017 236.00p 236.00p 232.60p 234.00p 471380
05/01/2017 236.00p 237.60p 234.00p 234.00p 898100
04/01/2017 239.20p 239.20p 234.80p 236.20p 607795
03/01/2017 237.60p 239.19p 233.69p 236.60p 780595
30/12/2016 237.40p 237.91p 235.80p 237.60p 204265
29/12/2016 236.40p 237.69p 233.69p 237.40p 362895
28/12/2016 235.40p 237.20p 233.82p 237.20p 341330
23/12/2016 232.20p 234.80p 232.20p 233.60p 178865
22/12/2016 233.60p 234.17p 232.40p 233.00p 626330
21/12/2016 234.20p 234.35p 231.60p 232.40p 361420
20/12/2016 232.60p 234.40p 232.20p 234.40p 380445
19/12/2016 232.80p 234.20p 231.22p 232.60p 421060
16/12/2016 232.60p 233.37p 229.88p 231.20p 926975
15/12/2016 233.80p 233.80p 229.23p 233.00p 1325635
14/12/2016 235.60p 235.60p 232.60p 233.20p 713730
13/12/2016 233.20p 235.60p 232.69p 235.60p 745270
12/12/2016 231.60p 235.25p 231.20p 233.60p 636635
09/12/2016 227.80p 231.60p 227.80p 231.60p 366090
08/12/2016 227.40p 230.20p 226.89p 229.80p 759630
07/12/2016 223.20p 226.80p 222.20p 226.60p 416030
06/12/2016 223.00p 223.80p 221.20p 221.60p 563045
05/12/2016 220.20p 223.80p 220.20p 223.00p 467595
02/12/2016 220.80p 222.80p 218.40p 222.40p 406845
01/12/2016 226.00p 226.00p 219.40p 222.20p 711005
30/11/2016 225.80p 226.40p 223.00p 223.60p 463880
29/11/2016 225.40p 225.40p 221.42p 224.00p 605190
28/11/2016 224.80p 225.40p 222.92p 224.20p 451325
25/11/2016 226.40p 227.01p 225.20p 226.20p 387570
24/11/2016 229.00p 229.10p 225.80p 226.20p 424905
23/11/2016 229.60p 230.80p 227.00p 228.80p 641800
22/11/2016 229.40p 230.80p 226.80p 230.40p 757310
21/11/2016 227.20p 229.00p 224.40p 228.00p 821915
18/11/2016 223.00p 228.20p 222.20p 227.20p 935985
17/11/2016 220.80p 223.20p 219.96p 223.20p 605220
16/11/2016 221.40p 222.19p 219.20p 220.60p 556620
15/11/2016 222.60p 222.60p 219.80p 221.80p 776495
14/11/2016 221.60p 223.18p 218.16p 219.60p 465735
11/11/2016 222.80p 223.87p 216.80p 218.60p 848845
10/11/2016 226.00p 230.20p 221.00p 222.80p 1053150
09/11/2016 219.20p 226.20p 218.36p 225.60p 1031605
08/11/2016 225.00p 225.80p 223.00p 225.60p 595855
07/11/2016 221.40p 224.68p 221.20p 224.00p 847740
04/11/2016 221.60p 222.44p 216.20p 219.40p 868585
03/11/2016 224.00p 225.20p 221.00p 222.20p 990255
02/11/2016 227.00p 227.20p 223.00p 224.00p 880025
01/11/2016 228.60p 229.40p 226.48p 226.80p 926655
31/10/2016 227.80p 228.40p 225.95p 228.40p 959050
28/10/2016 225.40p 228.95p 223.40p 228.20p 840105
27/10/2016 226.80p 227.02p 224.20p 226.60p 680720
26/10/2016 229.60p 229.60p 224.60p 226.20p 1041825
25/10/2016 229.80p 229.80p 226.60p 228.80p 1007525
24/10/2016 229.60p 229.60p 227.20p 227.60p 775470
21/10/2016 227.20p 228.20p 226.49p 227.20p 562200
20/10/2016 227.80p 228.50p 226.21p 227.40p 738950
19/10/2016 227.80p 228.00p 225.00p 228.00p 534430
18/10/2016 226.80p 228.20p 225.35p 227.20p 743910
17/10/2016 224.00p 226.20p 222.20p 225.00p 816205
14/10/2016 225.20p 227.20p 224.60p 225.40p 536415
13/10/2016 227.00p 227.60p 223.67p 224.60p 783285
12/10/2016 229.40p 230.00p 226.38p 227.00p 556460
11/10/2016 226.20p 231.00p 225.00p 229.40p 867165
10/10/2016 226.00p 227.40p 224.00p 225.00p 873675
07/10/2016 228.00p 230.00p 225.00p 225.60p 1050400
06/10/2016 229.80p 231.04p 225.80p 225.80p 883330
05/10/2016 234.00p 235.20p 230.20p 231.60p 752355
04/10/2016 233.60p 239.00p 233.40p 234.80p 1412895
03/10/2016 226.40p 233.60p 226.40p 232.20p 748475
30/09/2016 223.60p 228.00p 222.20p 226.20p 688865
29/09/2016 228.00p 230.20p 226.41p 226.60p 506250
28/09/2016 225.00p 225.40p 223.13p 224.20p 564780
27/09/2016 229.80p 230.89p 223.40p 224.00p 768735
26/09/2016 228.00p 229.60p 225.22p 227.20p 595255
23/09/2016 227.00p 230.00p 226.40p 229.60p 504155
22/09/2016 227.80p 228.04p 225.32p 227.40p 693775
21/09/2016 226.60p 228.80p 225.60p 226.80p 697350
20/09/2016 226.00p 227.79p 224.49p 225.20p 850120
19/09/2016 226.40p 226.40p 223.00p 224.80p 705730
16/09/2016 223.80p 226.60p 222.20p 224.80p 1640000
15/09/2016 223.40p 224.60p 219.34p 223.20p 661655
14/09/2016 222.80p 224.06p 221.00p 222.20p 650135
13/09/2016 225.00p 226.00p 222.40p 223.60p 877835
12/09/2016 225.00p 226.00p 218.20p 225.00p 916240
09/09/2016 230.40p 230.40p 222.70p 224.80p 946145
08/09/2016 226.80p 231.00p 225.76p 230.40p 636435
07/09/2016 222.00p 227.80p 222.00p 226.40p 885615
06/09/2016 225.00p 227.55p 222.00p 224.00p 674875
05/09/2016 228.40p 228.95p 224.40p 224.80p 710765
02/09/2016 223.20p 231.30p 221.80p 226.40p 1027215
01/09/2016 221.60p 225.00p 218.40p 223.60p 825020
31/08/2016 219.20p 221.40p 218.00p 221.40p 875120
30/08/2016 220.00p 221.00p 218.00p 219.80p 663910
26/08/2016 218.40p 219.42p 217.60p 219.20p 465510
25/08/2016 218.00p 219.07p 217.40p 218.60p 520315
24/08/2016 216.60p 219.40p 215.80p 218.00p 809155
23/08/2016 217.00p 220.60p 216.62p 217.80p 825820
22/08/2016 217.60p 219.00p 215.20p 216.00p 1058650
19/08/2016 216.80p 217.79p 215.60p 217.60p 702510
18/08/2016 217.00p 218.40p 214.98p 216.80p 1179175
17/08/2016 217.20p 217.80p 216.00p 216.40p 778215
16/08/2016 218.80p 219.20p 217.00p 217.40p 872270
15/08/2016 220.00p 220.00p 217.80p 217.80p 1010650
12/08/2016 219.00p 220.20p 216.20p 218.40p 713980
11/08/2016 217.00p 219.00p 215.40p 219.00p 690885
10/08/2016 217.60p 217.60p 215.20p 215.80p 560505
09/08/2016 215.20p 217.00p 213.78p 217.00p 867395
08/08/2016 215.00p 217.18p 213.80p 213.80p 835245
05/08/2016 213.60p 215.93p 212.81p 214.20p 527435
04/08/2016 208.00p 214.20p 207.00p 212.80p 755090
03/08/2016 207.40p 208.95p 205.40p 207.80p 740205
02/08/2016 210.40p 211.09p 206.80p 207.40p 756535
01/08/2016 212.20p 212.65p 209.60p 210.00p 847990
29/07/2016 212.80p 213.08p 211.00p 211.20p 819930
28/07/2016 213.80p 213.80p 212.00p 212.80p 615680
27/07/2016 215.00p 216.39p 211.40p 212.20p 1011020
26/07/2016 215.20p 217.79p 214.40p 216.40p 542180
25/07/2016 213.40p 217.00p 212.98p 215.00p 743035
22/07/2016 211.00p 214.40p 208.20p 212.60p 741050
21/07/2016 210.80p 211.40p 207.40p 210.40p 651400
20/07/2016 210.20p 213.30p 210.00p 210.00p 732335
19/07/2016 210.80p 211.75p 208.36p 210.20p 416955
18/07/2016 208.80p 211.60p 208.00p 210.80p 682025
15/07/2016 205.60p 208.76p 203.40p 208.40p 969635
14/07/2016 209.80p 210.17p 204.60p 206.00p 1000685
13/07/2016 212.00p 212.00p 207.20p 208.00p 1483115
12/07/2016 214.60p 215.62p 210.80p 212.60p 981315
11/07/2016 208.40p 217.60p 208.40p 215.60p 1465795
08/07/2016 204.60p 209.60p 203.20p 208.20p 921640
07/07/2016 203.00p 205.20p 201.30p 204.60p 953580
06/07/2016 199.50p 204.40p 198.00p 204.40p 1371810
05/07/2016 199.40p 201.20p 195.00p 200.20p 1438800
04/07/2016 200.60p 201.92p 195.50p 198.00p 1169085
01/07/2016 199.00p 200.60p 194.10p 199.40p 1013325
30/06/2016 198.00p 198.60p 194.24p 197.50p 1575600

*Close Price adjusted for both dividends and splits